date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,36.32,36.48,36.16,36.34,121300.0,24.3064,24.4134,24.1993,24.3197,121300.0
2004-01-23 10:00:00,36.36,36.49,36.24,36.44,84200.0,24.3331,24.4201,24.2528,24.3867,84200.0
2004-01-23 10:30:00,36.44,36.45,36.28,36.28,87300.0,24.3867,24.3934,24.2796,24.2796,87300.0
2004-01-23 11:00:00,36.26,36.39,36.1,36.12,98200.0,24.2662,24.3532,24.1591,24.1725,98200.0
2004-01-23 11:30:00,36.12,36.2,36.03,36.16,80600.0,24.1725,24.2261,24.1123,24.1993,80600.0
2004-01-23 12:00:00,36.15,36.25,36.12,36.23,86300.0,24.1926,24.2595,24.1725,24.2461,86300.0
2004-01-23 12:30:00,36.21,36.32,36.19,36.26,97400.0,24.2327,24.3064,24.2194,24.2662,97400.0
2004-01-23 13:00:00,36.26,36.32,36.2,36.25,52200.0,24.2662,24.3064,24.2261,24.2595,52200.0
2004-01-23 13:30:00,36.24,36.28,36.18,36.18,132300.0,24.2528,24.2796,24.2127,24.2127,132300.0
2004-01-23 14:00:00,36.13,36.29,36.12,36.27,76900.0,24.1792,24.2863,24.1725,24.2729,76900.0
2004-01-23 14:30:00,36.26,36.35,36.25,36.29,126200.0,24.2662,24.3264,24.2595,24.2863,126200.0
2004-01-23 15:00:00,36.28,36.35,36.14,36.15,219300.0,24.2796,24.3264,24.1859,24.1926,219300.0
2004-01-23 15:30:00,36.15,36.27,36.13,36.27,181600.0,24.1926,24.2729,24.1792,24.2729,181600.0
2004-01-26 09:30:00,36.29,36.5,36.13,36.41,102800.0,24.2863,24.4268,24.1792,24.3666,102800.0
2004-01-26 10:00:00,36.41,36.41,36.21,36.21,105700.0,24.3666,24.3666,24.2327,24.2327,105700.0
2004-01-26 10:30:00,36.21,36.5,36.21,36.4,100300.0,24.2327,24.4268,24.2327,24.3599,100300.0
2004-01-26 11:00:00,36.4,36.53,36.33,36.35,81700.0,24.3599,24.4469,24.3131,24.3264,81700.0
2004-01-26 11:30:00,36.35,36.43,36.35,36.42,67900.0,24.3264,24.38,24.3264,24.3733,67900.0
2004-01-26 12:00:00,36.42,36.49,36.36,36.43,106700.0,24.3733,24.4201,24.3331,24.38,106700.0
2004-01-26 12:30:00,36.44,36.49,36.4,36.43,53400.0,24.3867,24.4201,24.3599,24.38,53400.0
2004-01-26 13:00:00,36.42,36.49,36.38,36.48,63600.0,24.3733,24.4201,24.3465,24.4134,63600.0
2004-01-26 13:30:00,36.47,36.48,36.36,36.36,33800.0,24.4067,24.4134,24.3331,24.3331,33800.0
2004-01-26 14:00:00,36.35,36.45,36.35,36.44,40400.0,24.3264,24.3934,24.3264,24.3867,40400.0
2004-01-26 14:30:00,36.45,36.6,36.44,36.6,55400.0,24.3934,24.4937,24.3867,24.4937,55400.0
2004-01-26 15:00:00,36.59,36.65,36.42,36.55,121600.0,24.4871,24.5272,24.3733,24.4603,121600.0
2004-01-26 15:30:00,36.54,36.69,36.51,36.65,99500.0,24.4536,24.554,24.4335,24.5272,99500.0
2004-01-27 09:30:00,36.7,36.77,36.51,36.72,134700.0,24.5607,24.6075,24.4335,24.5741,134700.0
2004-01-27 10:00:00,36.71,36.71,36.38,36.46,114800.0,24.5674,24.5674,24.3465,24.4001,114800.0
2004-01-27 10:30:00,36.46,36.48,36.32,36.34,87700.0,24.4001,24.4134,24.3064,24.3197,87700.0
2004-01-27 11:00:00,36.34,36.34,36.13,36.18,90000.0,24.3197,24.3197,24.1792,24.2127,90000.0
2004-01-27 11:30:00,36.18,36.31,36.17,36.27,126900.0,24.2127,24.2997,24.206,24.2729,126900.0
2004-01-27 12:00:00,36.25,36.29,36.19,36.27,81500.0,24.2595,24.2863,24.2194,24.2729,81500.0
2004-01-27 12:30:00,36.27,36.3,36.19,36.19,43600.0,24.2729,24.293,24.2194,24.2194,43600.0
2004-01-27 13:00:00,36.19,36.2,36.12,36.17,75300.0,24.2194,24.2261,24.1725,24.206,75300.0
2004-01-27 13:30:00,36.17,36.3,36.16,36.29,59400.0,24.206,24.293,24.1993,24.2863,59400.0
2004-01-27 14:00:00,36.29,36.34,36.27,36.34,84500.0,24.2863,24.3197,24.2729,24.3197,84500.0
2004-01-27 14:30:00,36.35,36.45,36.35,36.41,80700.0,24.3264,24.3934,24.3264,24.3666,80700.0
2004-01-27 15:00:00,36.42,36.5,36.4,36.49,130200.0,24.3733,24.4268,24.3599,24.4201,130200.0
2004-01-27 15:30:00,36.5,36.51,36.37,36.38,198000.0,24.4268,24.4335,24.3398,24.3465,198000.0
2004-01-28 09:30:00,36.48,36.69,36.44,36.57,155000.0,24.4134,24.554,24.3867,24.4737,155000.0
2004-01-28 10:00:00,36.57,36.67,36.5,36.54,108900.0,24.4737,24.5406,24.4268,24.4536,108900.0
2004-01-28 10:30:00,36.54,36.55,36.45,36.46,84600.0,24.4536,24.4603,24.3934,24.4001,84600.0
2004-01-28 11:00:00,36.49,36.5,36.4,36.44,83300.0,24.4201,24.4268,24.3599,24.3867,83300.0
2004-01-28 11:30:00,36.45,36.5,36.41,36.43,174600.0,24.3934,24.4268,24.3666,24.38,174600.0
2004-01-28 12:00:00,36.42,36.5,36.42,36.49,88900.0,24.3733,24.4268,24.3733,24.4201,88900.0
2004-01-28 12:30:00,36.5,36.5,36.38,36.41,32700.0,24.4268,24.4268,24.3465,24.3666,32700.0
2004-01-28 13:00:00,36.41,36.49,36.41,36.48,51800.0,24.3666,24.4201,24.3666,24.4134,51800.0
2004-01-28 13:30:00,36.49,36.5,36.45,36.46,73000.0,24.4201,24.4268,24.3934,24.4001,73000.0
2004-01-28 14:00:00,36.46,36.46,36.1,36.19,166200.0,24.4001,24.4001,24.1591,24.2194,166200.0
2004-01-28 14:30:00,36.19,36.25,36.11,36.19,168900.0,24.2194,24.2595,24.1658,24.2194,168900.0
2004-01-28 15:00:00,36.19,36.2,35.9,35.9,225000.0,24.2194,24.2261,24.0253,24.0253,225000.0
2004-01-28 15:30:00,35.9,35.91,35.73,35.83,214700.0,24.0253,24.032,23.9115,23.9784,214700.0
2004-02-02 09:30:00,36.05,36.43,36.0,36.31,291900.0,24.1257,24.38,24.0922,24.2997,291900.0
2004-02-02 10:00:00,36.3,36.31,36.04,36.15,181400.0,24.293,24.2997,24.119,24.1926,181400.0
2004-02-02 10:30:00,36.14,36.18,36.04,36.09,116700.0,24.1859,24.2127,24.119,24.1524,116700.0
2004-02-02 11:00:00,36.09,36.24,36.08,36.24,112100.0,24.1524,24.2528,24.1457,24.2528,112100.0
2004-02-02 11:30:00,36.25,36.39,36.12,36.39,145500.0,24.2595,24.3532,24.1725,24.3532,145500.0
2004-02-02 12:00:00,36.38,36.5,36.3,36.5,93500.0,24.3465,24.4268,24.293,24.4268,93500.0
2004-02-02 12:30:00,36.48,36.62,36.46,36.55,106300.0,24.4134,24.5071,24.4001,24.4603,106300.0
2004-02-02 13:00:00,36.56,36.75,36.54,36.75,157600.0,24.467,24.5941,24.4536,24.5941,157600.0
2004-02-02 13:30:00,36.76,36.8,36.71,36.78,168900.0,24.6008,24.6276,24.5674,24.6142,168900.0
2004-02-02 14:00:00,36.79,36.84,36.73,36.83,139200.0,24.6209,24.6544,24.5807,24.6477,139200.0
2004-02-02 14:30:00,36.84,36.96,36.8,36.9,208900.0,24.6544,24.7347,24.6276,24.6945,208900.0
2004-02-02 15:00:00,36.89,36.94,36.76,36.83,282900.0,24.6878,24.7213,24.6008,24.6477,282900.0
2004-02-02 15:30:00,36.82,36.84,36.66,36.71,393900.0,24.641,24.6544,24.5339,24.5674,393900.0
2004-02-03 09:30:00,36.8,36.81,36.4,36.79,328000.0,24.6276,24.6343,24.3599,24.6209,328000.0
2004-02-03 10:00:00,36.8,36.85,36.71,36.79,125300.0,24.6276,24.6611,24.5674,24.6209,125300.0
2004-02-03 10:30:00,36.78,36.81,36.71,36.78,84200.0,24.6142,24.6343,24.5674,24.6142,84200.0
2004-02-03 11:00:00,36.78,36.78,36.78,36.78,0.0,24.6142,24.6142,24.6142,24.6142,0.0
2004-02-03 11:30:00,36.78,36.78,36.78,36.78,0.0,24.6142,24.6142,24.6142,24.6142,0.0
2004-02-03 12:00:00,36.78,36.78,36.78,36.78,0.0,24.6142,24.6142,24.6142,24.6142,0.0
2004-02-03 12:30:00,36.81,36.81,36.77,36.78,52600.0,24.6343,24.6343,24.6075,24.6142,52600.0
2004-02-03 13:00:00,36.78,36.82,36.73,36.8,65300.0,24.6142,24.641,24.5807,24.6276,65300.0
2004-02-03 13:30:00,36.81,36.84,36.73,36.76,54100.0,24.6343,24.6544,24.5807,24.6008,54100.0
2004-02-03 14:00:00,36.76,36.78,36.65,36.66,101700.0,24.6008,24.6142,24.5272,24.5339,101700.0
2004-02-03 14:30:00,36.64,36.64,36.4,36.47,138000.0,24.5205,24.5205,24.3599,24.4067,138000.0
2004-02-03 15:00:00,36.48,36.48,36.34,36.36,459700.0,24.4134,24.4134,24.3197,24.3331,459700.0
2004-02-03 15:30:00,36.38,36.45,36.33,36.39,150100.0,24.3465,24.3934,24.3131,24.3532,150100.0
2004-02-04 09:30:00,36.25,36.67,35.93,36.29,130200.0,24.2595,24.5406,24.0454,24.2863,130200.0
2004-02-04 10:00:00,36.3,36.8,36.2,36.71,131300.0,24.293,24.6276,24.2261,24.5674,131300.0
2004-02-04 10:30:00,36.7,36.91,36.7,36.81,77800.0,24.5607,24.7012,24.5607,24.6343,77800.0
2004-02-04 11:00:00,36.81,36.81,36.65,36.65,81100.0,24.6343,24.6343,24.5272,24.5272,81100.0
2004-02-04 11:30:00,36.65,36.7,36.53,36.54,75700.0,24.5272,24.5607,24.4469,24.4536,75700.0
2004-02-04 12:00:00,36.53,36.65,36.52,36.63,31900.0,24.4469,24.5272,24.4402,24.5138,31900.0
2004-02-04 12:30:00,36.65,36.69,36.54,36.57,50700.0,24.5272,24.554,24.4536,24.4737,50700.0
2004-02-04 13:00:00,36.57,36.67,36.57,36.57,37300.0,24.4737,24.5406,24.4737,24.4737,37300.0
2004-02-04 13:30:00,36.59,36.67,36.56,36.6,57900.0,24.4871,24.5406,24.467,24.4937,57900.0
2004-02-04 14:00:00,36.6,36.65,36.51,36.52,127900.0,24.4937,24.5272,24.4335,24.4402,127900.0
2004-02-04 14:30:00,36.52,36.64,36.51,36.56,143000.0,24.4402,24.5205,24.4335,24.467,143000.0
2004-02-04 15:00:00,36.55,36.71,36.54,36.58,88400.0,24.4603,24.5674,24.4536,24.4804,88400.0
2004-02-04 15:30:00,36.6,36.73,36.56,36.63,137800.0,24.4937,24.5807,24.467,24.5138,137800.0
2004-02-05 09:30:00,36.45,36.69,36.3,36.6,176900.0,24.3934,24.554,24.293,24.4937,176900.0
2004-02-05 10:00:00,36.6,36.68,36.5,36.51,133400.0,24.4937,24.5473,24.4268,24.4335,133400.0
2004-02-05 10:30:00,36.53,36.56,36.35,36.35,117500.0,24.4469,24.467,24.3264,24.3264,117500.0
2004-02-05 11:00:00,36.35,36.37,36.21,36.33,73000.0,24.3264,24.3398,24.2327,24.3131,73000.0
2004-02-05 11:30:00,36.34,36.35,36.3,36.34,67800.0,24.3197,24.3264,24.293,24.3197,67800.0
2004-02-05 12:00:00,36.34,36.38,36.22,36.22,53000.0,24.3197,24.3465,24.2394,24.2394,53000.0
2004-02-05 12:30:00,36.23,36.24,36.13,36.19,40900.0,24.2461,24.2528,24.1792,24.2194,40900.0
2004-02-05 13:00:00,36.25,36.45,36.24,36.29,72200.0,24.2595,24.3934,24.2528,24.2863,72200.0
2004-02-05 13:30:00,36.29,36.34,36.15,36.17,67500.0,24.2863,24.3197,24.1926,24.206,67500.0
2004-02-05 14:00:00,36.17,36.25,36.13,36.13,101300.0,24.206,24.2595,24.1792,24.1792,101300.0
2004-02-05 14:30:00,36.14,36.21,36.07,36.07,97000.0,24.1859,24.2327,24.1391,24.1391,97000.0
2004-02-05 15:00:00,36.08,36.12,36.05,36.11,108400.0,24.1457,24.1725,24.1257,24.1658,108400.0
2004-02-05 15:30:00,36.11,36.12,35.98,36.09,277400.0,24.1658,24.1725,24.0788,24.1524,277400.0
2004-02-06 09:30:00,36.05,36.05,35.76,35.96,149100.0,24.1257,24.1257,23.9316,24.0654,149100.0
2004-02-06 10:00:00,35.96,36.27,35.88,36.16,131400.0,24.0654,24.2729,24.0119,24.1993,131400.0
2004-02-06 10:30:00,36.16,36.35,36.13,36.23,62700.0,24.1993,24.3264,24.1792,24.2461,62700.0
2004-02-06 11:00:00,36.23,36.23,36.0,36.05,89200.0,24.2461,24.2461,24.0922,24.1257,89200.0
2004-02-06 11:30:00,36.05,36.05,35.92,35.92,68200.0,24.1257,24.1257,24.0387,24.0387,68200.0
2004-02-06 12:00:00,35.92,35.98,35.89,35.93,90100.0,24.0387,24.0788,24.0186,24.0454,90100.0
2004-02-06 12:30:00,35.93,35.96,35.81,35.81,67600.0,24.0454,24.0654,23.9651,23.9651,67600.0
2004-02-06 13:00:00,35.8,35.89,35.78,35.82,62000.0,23.9584,24.0186,23.945,23.9718,62000.0
2004-02-06 13:30:00,35.82,35.86,35.78,35.85,63900.0,23.9718,23.9985,23.945,23.9918,63900.0
2004-02-06 14:00:00,35.83,35.87,35.8,35.84,96700.0,23.9784,24.0052,23.9584,23.9851,96700.0
2004-02-06 14:30:00,35.86,35.94,35.84,35.91,86600.0,23.9985,24.0521,23.9851,24.032,86600.0
2004-02-06 15:00:00,35.9,36.0,35.87,35.99,217200.0,24.0253,24.0922,24.0052,24.0855,217200.0
2004-02-06 15:30:00,35.98,36.22,35.97,36.09,247000.0,24.0788,24.2394,24.0721,24.1524,247000.0
2004-02-09 09:30:00,36.13,36.3,35.88,36.2,160600.0,24.1792,24.293,24.0119,24.2261,160600.0
2004-02-09 10:00:00,36.18,36.3,36.11,36.3,178100.0,24.2127,24.293,24.1658,24.293,178100.0
2004-02-09 10:30:00,36.29,36.35,36.25,36.28,68100.0,24.2863,24.3264,24.2595,24.2796,68100.0
2004-02-09 11:00:00,36.28,36.3,36.17,36.25,100800.0,24.2796,24.293,24.206,24.2595,100800.0
2004-02-09 11:30:00,36.26,36.32,36.21,36.29,73300.0,24.2662,24.3064,24.2327,24.2863,73300.0
2004-02-09 12:00:00,36.29,36.3,36.17,36.2,96500.0,24.2863,24.293,24.206,24.2261,96500.0
2004-02-09 12:30:00,36.21,36.29,36.17,36.18,36300.0,24.2327,24.2863,24.206,24.2127,36300.0
2004-02-09 13:00:00,36.19,36.21,36.08,36.13,54800.0,24.2194,24.2327,24.1457,24.1792,54800.0
2004-02-09 13:30:00,36.13,36.17,36.06,36.08,64200.0,24.1792,24.206,24.1324,24.1457,64200.0
2004-02-09 14:00:00,36.08,36.13,36.0,36.01,81400.0,24.1457,24.1792,24.0922,24.0989,81400.0
2004-02-09 14:30:00,36.01,36.03,35.88,35.88,114400.0,24.0989,24.1123,24.0119,24.0119,114400.0
2004-02-09 15:00:00,35.89,36.0,35.81,35.83,97500.0,24.0186,24.0922,23.9651,23.9784,97500.0
2004-02-09 15:30:00,35.84,35.93,35.82,35.92,134100.0,23.9851,24.0454,23.9718,24.0387,134100.0
2004-02-10 10:00:00,35.72,35.72,35.53,35.61,110600.0,23.9048,23.9048,23.7777,23.8312,110600.0
2004-02-10 10:30:00,35.61,35.82,35.61,35.75,145300.0,23.8312,23.9718,23.8312,23.9249,145300.0
2004-02-10 11:00:00,35.76,35.9,35.73,35.88,133900.0,23.9316,24.0253,23.9115,24.0119,133900.0
2004-02-10 11:30:00,35.89,35.89,35.65,35.67,174500.0,24.0186,24.0186,23.858,23.8714,174500.0
2004-02-10 12:00:00,35.68,35.82,35.68,35.81,93400.0,23.8781,23.9718,23.8781,23.9651,93400.0
2004-02-10 12:30:00,35.81,35.91,35.74,35.88,105300.0,23.9651,24.032,23.9182,24.0119,105300.0
2004-02-10 13:00:00,35.88,35.88,35.75,35.78,99100.0,24.0119,24.0119,23.9249,23.945,99100.0
2004-02-10 13:30:00,35.75,35.8,35.68,35.79,84500.0,23.9249,23.9584,23.8781,23.9517,84500.0
2004-02-10 14:00:00,35.8,35.93,35.73,35.93,113400.0,23.9584,24.0454,23.9115,24.0454,113400.0
2004-02-10 14:30:00,35.94,35.99,35.74,35.78,122000.0,24.0521,24.0855,23.9182,23.945,122000.0
2004-02-10 15:00:00,35.79,35.91,35.74,35.79,125600.0,23.9517,24.032,23.9182,23.9517,125600.0
2004-02-10 15:30:00,35.79,35.89,35.77,35.83,104400.0,23.9517,24.0186,23.9383,23.9784,104400.0
2004-02-11 09:30:00,35.74,35.82,35.65,35.65,131900.0,23.9182,23.9718,23.858,23.858,131900.0
2004-02-11 10:00:00,35.66,35.75,35.57,35.57,105600.0,23.8647,23.9249,23.8044,23.8044,105600.0
2004-02-11 10:30:00,35.57,35.63,35.53,35.55,136400.0,23.8044,23.8446,23.7777,23.7911,136400.0
2004-02-11 11:00:00,35.55,35.69,35.5,35.59,145600.0,23.7911,23.8848,23.7576,23.8178,145600.0
2004-02-11 11:30:00,35.6,35.74,35.56,35.65,113200.0,23.8245,23.9182,23.7978,23.858,113200.0
2004-02-11 12:00:00,35.65,35.7,35.53,35.6,93700.0,23.858,23.8914,23.7777,23.8245,93700.0
2004-02-11 12:30:00,35.61,35.77,35.6,35.7,63100.0,23.8312,23.9383,23.8245,23.8914,63100.0
2004-02-11 13:00:00,35.71,35.85,35.71,35.84,111000.0,23.8981,23.9918,23.8981,23.9851,111000.0
2004-02-11 13:30:00,35.84,36.0,35.79,35.95,206400.0,23.9851,24.0922,23.9517,24.0587,206400.0
2004-02-11 14:00:00,35.95,35.99,35.91,35.97,122100.0,24.0587,24.0855,24.032,24.0721,122100.0
2004-02-11 14:30:00,35.98,36.04,35.9,35.97,122300.0,24.0788,24.119,24.0253,24.0721,122300.0
2004-02-11 15:00:00,35.97,36.09,35.93,36.05,117800.0,24.0721,24.1524,24.0454,24.1257,117800.0
2004-02-11 15:30:00,36.05,36.15,36.0,36.12,159800.0,24.1257,24.1926,24.0922,24.1725,159800.0
2004-02-12 09:30:00,36.7,36.8,36.3,36.8,333800.0,24.5607,24.6276,24.293,24.6276,333800.0
2004-02-12 10:00:00,36.8,37.4,36.8,37.15,418100.0,24.6276,25.0291,24.6276,24.8618,418100.0
2004-02-12 10:30:00,37.12,37.65,36.95,37.62,340400.0,24.8417,25.1964,24.728,25.1764,340400.0
2004-02-12 11:00:00,37.58,37.75,37.51,37.68,259800.0,25.1496,25.2634,25.1027,25.2165,259800.0
2004-02-12 11:30:00,37.65,37.75,37.43,37.51,152000.0,25.1964,25.2634,25.0492,25.1027,152000.0
2004-02-12 12:00:00,37.5,37.6,37.25,37.47,152800.0,25.0961,25.163,24.9287,25.076,152800.0
2004-02-12 12:30:00,37.47,37.68,37.47,37.64,148600.0,25.076,25.2165,25.076,25.1897,148600.0
2004-02-12 13:00:00,37.63,37.69,37.54,37.62,185700.0,25.1831,25.2232,25.1228,25.1764,185700.0
2004-02-12 13:30:00,37.62,37.87,37.62,37.78,168800.0,25.1764,25.3437,25.1764,25.2834,168800.0
2004-02-12 14:00:00,37.77,37.94,37.74,37.89,271700.0,25.2767,25.3905,25.2567,25.3571,271700.0
2004-02-12 14:30:00,37.86,38.17,37.82,38.04,334300.0,25.337,25.5444,25.3102,25.4574,334300.0
2004-02-12 15:00:00,38.03,38.25,37.97,38.22,338900.0,25.4507,25.598,25.4106,25.5779,338900.0
2004-02-12 15:30:00,38.25,38.51,38.22,38.22,630600.0,25.598,25.772,25.5779,25.5779,630600.0
2004-02-13 09:30:00,38.23,38.23,37.83,37.97,283900.0,25.5846,25.5846,25.3169,25.4106,283900.0
2004-02-13 10:00:00,37.98,38.04,37.5,37.71,215600.0,25.4173,25.4574,25.0961,25.2366,215600.0
2004-02-13 10:30:00,37.73,37.79,37.53,37.59,184400.0,25.25,25.2901,25.1161,25.1563,184400.0
2004-02-13 11:00:00,37.59,37.61,37.4,37.42,131700.0,25.1563,25.1697,25.0291,25.0425,131700.0
2004-02-13 11:30:00,37.45,37.6,37.27,37.34,161200.0,25.0626,25.163,24.9421,24.989,161200.0
2004-02-13 12:00:00,37.34,37.34,37.21,37.28,160400.0,24.989,24.989,24.902,24.9488,160400.0
2004-02-13 12:30:00,37.3,37.37,37.1,37.27,102100.0,24.9622,25.0091,24.8284,24.9421,102100.0
2004-02-13 13:00:00,37.28,37.28,37.08,37.1,79100.0,24.9488,24.9488,24.815,24.8284,79100.0
2004-02-13 13:30:00,37.09,37.4,37.06,37.4,45100.0,24.8217,25.0291,24.8016,25.0291,45100.0
2004-02-13 14:00:00,37.37,37.37,37.22,37.36,79300.0,25.0091,25.0091,24.9087,25.0024,79300.0
2004-02-13 14:30:00,37.4,37.52,37.3,37.34,112500.0,25.0291,25.1094,24.9622,24.989,112500.0
2004-02-13 15:00:00,37.35,37.47,37.34,37.45,82400.0,24.9957,25.076,24.989,25.0626,82400.0
2004-02-13 15:30:00,37.46,37.56,37.38,37.49,241100.0,25.0693,25.1362,25.0157,25.0894,241100.0
2004-02-17 09:30:00,37.98,37.98,37.63,37.79,176800.0,25.4173,25.4173,25.1831,25.2901,176800.0
2004-02-17 10:00:00,37.79,37.8,37.48,37.48,71300.0,25.2901,25.2968,25.0827,25.0827,71300.0
2004-02-17 10:30:00,37.45,37.47,37.34,37.45,144400.0,25.0626,25.076,24.989,25.0626,144400.0
2004-02-17 11:00:00,37.46,37.47,37.33,37.35,112600.0,25.0693,25.076,24.9823,24.9957,112600.0
2004-02-17 11:30:00,37.35,37.41,37.35,37.4,50600.0,24.9957,25.0358,24.9957,25.0291,50600.0
2004-02-17 12:00:00,37.41,37.56,37.38,37.49,135000.0,25.0358,25.1362,25.0157,25.0894,135000.0
2004-02-17 12:30:00,37.49,37.51,37.41,37.44,48700.0,25.0894,25.1027,25.0358,25.0559,48700.0
2004-02-17 13:00:00,37.43,37.5,37.39,37.42,49400.0,25.0492,25.0961,25.0224,25.0425,49400.0
2004-02-17 13:30:00,37.42,37.54,37.41,37.51,80400.0,25.0425,25.1228,25.0358,25.1027,80400.0
2004-02-17 14:00:00,37.51,37.52,37.45,37.49,95900.0,25.1027,25.1094,25.0626,25.0894,95900.0
2004-02-17 14:30:00,37.5,37.5,37.43,37.47,78700.0,25.0961,25.0961,25.0492,25.076,78700.0
2004-02-17 15:00:00,37.47,37.53,37.43,37.46,94300.0,25.076,25.1161,25.0492,25.0693,94300.0
2004-02-17 15:30:00,37.46,37.51,37.42,37.49,282600.0,25.0693,25.1027,25.0425,25.0894,282600.0
2004-02-18 09:30:00,37.5,37.52,37.17,37.17,246200.0,25.0961,25.1094,24.8752,24.8752,246200.0
2004-02-18 10:00:00,37.18,37.25,36.79,36.86,190400.0,24.8819,24.9287,24.6209,24.6677,190400.0
2004-02-18 10:30:00,36.86,36.9,36.58,36.65,233400.0,24.6677,24.6945,24.4804,24.5272,233400.0
2004-02-18 11:00:00,36.65,36.87,36.62,36.87,127000.0,24.5272,24.6744,24.5071,24.6744,127000.0
2004-02-18 11:30:00,36.82,36.92,36.8,36.89,127000.0,24.641,24.7079,24.6276,24.6878,127000.0
2004-02-18 12:00:00,36.88,36.96,36.87,36.95,97000.0,24.6811,24.7347,24.6744,24.728,97000.0
2004-02-18 12:30:00,36.97,36.98,36.95,36.95,72100.0,24.7414,24.7481,24.728,24.728,72100.0
2004-02-18 13:00:00,36.96,37.07,36.95,37.05,79200.0,24.7347,24.8083,24.728,24.7949,79200.0
2004-02-18 13:30:00,37.06,37.13,37.05,37.06,79700.0,24.8016,24.8484,24.7949,24.8016,79700.0
2004-02-18 14:00:00,37.04,37.07,36.95,37.02,167900.0,24.7882,24.8083,24.728,24.7748,167900.0
2004-02-18 14:30:00,37.02,37.06,36.99,37.06,152800.0,24.7748,24.8016,24.7547,24.8016,152800.0
2004-02-18 15:00:00,37.07,37.15,37.05,37.12,185300.0,24.8083,24.8618,24.7949,24.8417,185300.0
2004-02-18 15:30:00,37.12,37.2,37.11,37.14,179200.0,24.8417,24.8953,24.8351,24.8551,179200.0
2004-02-19 09:30:00,37.25,37.57,37.17,37.47,106900.0,24.9287,25.1429,24.8752,25.076,106900.0
2004-02-19 10:00:00,37.47,37.47,37.2,37.21,179400.0,25.076,25.076,24.8953,24.902,179400.0
2004-02-19 10:30:00,37.21,37.25,37.2,37.23,121700.0,24.902,24.9287,24.8953,24.9154,121700.0
2004-02-19 11:00:00,37.22,37.33,37.15,37.32,146300.0,24.9087,24.9823,24.8618,24.9756,146300.0
2004-02-19 11:30:00,37.32,37.34,37.28,37.29,56700.0,24.9756,24.989,24.9488,24.9555,56700.0
2004-02-19 12:00:00,37.28,37.44,37.24,37.42,186700.0,24.9488,25.0559,24.9221,25.0425,186700.0
2004-02-19 12:30:00,37.42,37.43,37.3,37.3,63600.0,25.0425,25.0492,24.9622,24.9622,63600.0
2004-02-19 13:00:00,37.3,37.42,37.3,37.34,65700.0,24.9622,25.0425,24.9622,24.989,65700.0
2004-02-19 13:30:00,37.33,37.47,37.32,37.45,48300.0,24.9823,25.076,24.9756,25.0626,48300.0
2004-02-19 14:00:00,37.45,37.45,37.32,37.41,234800.0,25.0626,25.0626,24.9756,25.0358,234800.0
2004-02-19 14:30:00,37.42,37.43,37.31,37.36,47500.0,25.0425,25.0492,24.9689,25.0024,47500.0
2004-02-19 15:00:00,37.37,37.38,37.3,37.31,76600.0,25.0091,25.0157,24.9622,24.9689,76600.0
2004-02-19 15:30:00,37.31,37.38,37.2,37.24,306600.0,24.9689,25.0157,24.8953,24.9221,306600.0
2004-02-20 09:30:00,37.27,37.27,36.69,36.7,173600.0,24.9421,24.9421,24.554,24.5607,173600.0
2004-02-20 10:00:00,36.68,36.78,36.57,36.59,467100.0,24.5473,24.6142,24.4737,24.4871,467100.0
2004-02-20 10:30:00,36.59,36.62,36.29,36.39,176200.0,24.4871,24.5071,24.2863,24.3532,176200.0
2004-02-20 11:00:00,36.39,36.51,36.37,36.46,158500.0,24.3532,24.4335,24.3398,24.4001,158500.0
2004-02-20 11:30:00,36.46,36.47,36.34,36.36,78900.0,24.4001,24.4067,24.3197,24.3331,78900.0
2004-02-20 12:00:00,36.36,36.38,36.31,36.32,128200.0,24.3331,24.3465,24.2997,24.3064,128200.0
2004-02-20 12:30:00,36.33,36.35,36.25,36.31,198700.0,24.3131,24.3264,24.2595,24.2997,198700.0
2004-02-20 13:00:00,36.31,36.43,36.3,36.37,258100.0,24.2997,24.38,24.293,24.3398,258100.0
2004-02-20 13:30:00,36.36,36.47,36.36,36.46,252500.0,24.3331,24.4067,24.3331,24.4001,252500.0
2004-02-20 14:00:00,36.46,36.52,36.44,36.48,112100.0,24.4001,24.4402,24.3867,24.4134,112100.0
2004-02-20 14:30:00,36.47,36.5,36.4,36.45,98900.0,24.4067,24.4268,24.3599,24.3934,98900.0
2004-02-20 15:00:00,36.45,36.45,36.39,36.41,166100.0,24.3934,24.3934,24.3532,24.3666,166100.0
2004-02-20 15:30:00,36.41,36.51,36.33,36.48,169400.0,24.3666,24.4335,24.3131,24.4134,169400.0
2004-02-23 09:30:00,36.48,36.64,36.3,36.53,217900.0,24.4134,24.5205,24.293,24.4469,217900.0
2004-02-23 10:00:00,36.54,36.9,36.54,36.79,163100.0,24.4536,24.6945,24.4536,24.6209,163100.0
2004-02-23 10:30:00,36.78,36.79,36.64,36.74,81000.0,24.6142,24.6209,24.5205,24.5874,81000.0
2004-02-23 11:00:00,36.75,36.76,36.58,36.58,53300.0,24.5941,24.6008,24.4804,24.4804,53300.0
2004-02-23 11:30:00,36.56,36.7,36.5,36.6,100100.0,24.467,24.5607,24.4268,24.4937,100100.0
2004-02-23 12:00:00,36.6,36.69,36.58,36.66,68500.0,24.4937,24.554,24.4804,24.5339,68500.0
2004-02-23 12:30:00,36.65,36.66,36.61,36.64,41000.0,24.5272,24.5339,24.5004,24.5205,41000.0
2004-02-23 13:00:00,36.63,36.66,36.55,36.55,75800.0,24.5138,24.5339,24.4603,24.4603,75800.0
2004-02-23 13:30:00,36.55,36.56,36.44,36.46,70600.0,24.4603,24.467,24.3867,24.4001,70600.0
2004-02-23 14:00:00,36.47,36.48,36.4,36.44,236000.0,24.4067,24.4134,24.3599,24.3867,236000.0
2004-02-23 14:30:00,36.44,36.56,36.41,36.52,86900.0,24.3867,24.467,24.3666,24.4402,86900.0
2004-02-23 15:00:00,36.51,36.62,36.39,36.4,85200.0,24.4335,24.5071,24.3532,24.3599,85200.0
2004-02-23 15:30:00,36.4,36.46,36.32,36.4,180100.0,24.3599,24.4001,24.3064,24.3599,180100.0
2004-02-24 09:30:00,36.2,36.32,36.0,36.05,320500.0,24.2261,24.3064,24.0922,24.1257,320500.0
2004-02-24 10:00:00,36.05,36.06,35.77,36.03,265000.0,24.1257,24.1324,23.9383,24.1123,265000.0
2004-02-24 10:30:00,36.04,36.35,36.04,36.18,117000.0,24.119,24.3264,24.119,24.2127,117000.0
2004-02-24 11:00:00,36.18,36.33,36.17,36.18,93500.0,24.2127,24.3131,24.206,24.2127,93500.0
2004-02-24 11:30:00,36.18,36.28,36.16,36.16,98900.0,24.2127,24.2796,24.1993,24.1993,98900.0
2004-02-24 12:00:00,36.17,36.24,36.04,36.14,127000.0,24.206,24.2528,24.119,24.1859,127000.0
2004-02-24 12:30:00,36.1,36.14,36.07,36.08,46200.0,24.1591,24.1859,24.1391,24.1457,46200.0
2004-02-24 13:00:00,36.07,36.13,36.0,36.13,88100.0,24.1391,24.1792,24.0922,24.1792,88100.0
2004-02-24 13:30:00,36.13,36.13,36.0,36.01,99600.0,24.1792,24.1792,24.0922,24.0989,99600.0
2004-02-24 14:00:00,36.01,36.11,35.96,35.96,112100.0,24.0989,24.1658,24.0654,24.0654,112100.0
2004-02-24 14:30:00,35.97,35.99,35.82,35.93,130800.0,24.0721,24.0855,23.9718,24.0454,130800.0
2004-02-24 15:00:00,35.96,36.07,35.91,36.04,129100.0,24.0654,24.1391,24.032,24.119,129100.0
2004-02-24 15:30:00,36.04,36.17,36.04,36.14,195000.0,24.119,24.206,24.119,24.1859,195000.0
2004-02-25 09:30:00,36.15,36.73,36.11,36.73,123500.0,24.1926,24.5807,24.1658,24.5807,123500.0
2004-02-25 10:00:00,36.74,36.75,36.46,36.53,121200.0,24.5874,24.5941,24.4001,24.4469,121200.0
2004-02-25 10:30:00,36.51,36.57,36.39,36.55,67700.0,24.4335,24.4737,24.3532,24.4603,67700.0
2004-02-25 11:00:00,36.55,36.68,36.52,36.54,141500.0,24.4603,24.5473,24.4402,24.4536,141500.0
2004-02-25 11:30:00,36.54,36.55,36.31,36.49,78200.0,24.4536,24.4603,24.2997,24.4201,78200.0
2004-02-25 12:00:00,36.49,36.6,36.39,36.49,52400.0,24.4201,24.4937,24.3532,24.4201,52400.0
2004-02-25 12:30:00,36.5,36.55,36.47,36.53,28700.0,24.4268,24.4603,24.4067,24.4469,28700.0
2004-02-25 13:00:00,36.53,36.57,36.5,36.52,33000.0,24.4469,24.4737,24.4268,24.4402,33000.0
2004-02-25 13:30:00,36.52,36.71,36.52,36.63,109100.0,24.4402,24.5674,24.4402,24.5138,109100.0
2004-02-25 14:00:00,36.63,36.75,36.6,36.75,107800.0,24.5138,24.5941,24.4937,24.5941,107800.0
2004-02-25 14:30:00,36.77,36.9,36.7,36.9,116600.0,24.6075,24.6945,24.5607,24.6945,116600.0
2004-02-25 15:00:00,36.9,37.16,36.85,37.11,244800.0,24.6945,24.8685,24.6611,24.8351,244800.0
2004-02-25 15:30:00,37.11,37.14,36.98,37.08,268600.0,24.8351,24.8551,24.7481,24.815,268600.0
2004-02-26 09:30:00,37.01,37.13,36.82,36.9,159600.0,24.7681,24.8484,24.641,24.6945,159600.0
2004-02-26 10:00:00,36.9,37.17,36.7,37.06,130800.0,24.6945,24.8752,24.5607,24.8016,130800.0
2004-02-26 10:30:00,37.05,37.18,36.85,36.95,240300.0,24.7949,24.8819,24.6611,24.728,240300.0
2004-02-26 11:00:00,36.94,37.0,36.72,36.95,126900.0,24.7213,24.7614,24.5741,24.728,126900.0
2004-02-26 11:30:00,36.94,37.08,36.9,36.95,106300.0,24.7213,24.815,24.6945,24.728,106300.0
2004-02-26 12:00:00,36.95,36.97,36.86,36.93,55700.0,24.728,24.7414,24.6677,24.7146,55700.0
2004-02-26 12:30:00,36.92,37.0,36.89,36.95,311400.0,24.7079,24.7614,24.6878,24.728,311400.0
2004-02-26 13:00:00,36.93,36.98,36.85,36.93,51500.0,24.7146,24.7481,24.6611,24.7146,51500.0
2004-02-26 13:30:00,36.89,36.96,36.85,36.95,28400.0,24.6878,24.7347,24.6611,24.728,28400.0
2004-02-26 14:00:00,36.95,36.98,36.77,36.87,65300.0,24.728,24.7481,24.6075,24.6744,65300.0
2004-02-26 14:30:00,36.88,36.89,36.76,36.85,101100.0,24.6811,24.6878,24.6008,24.6611,101100.0
2004-02-26 15:00:00,36.85,36.94,36.78,36.91,78400.0,24.6611,24.7213,24.6142,24.7012,78400.0
2004-02-26 15:30:00,36.92,36.98,36.86,36.9,180200.0,24.7079,24.7481,24.6677,24.6945,180200.0
2004-02-27 09:30:00,36.2,37.33,36.2,37.26,235100.0,24.2261,24.9823,24.2261,24.9354,235100.0
2004-02-27 10:00:00,37.25,37.48,37.24,37.41,148300.0,24.9287,25.0827,24.9221,25.0358,148300.0
2004-02-27 10:30:00,37.41,37.48,37.38,37.4,118800.0,25.0358,25.0827,25.0157,25.0291,118800.0
2004-02-27 11:00:00,37.4,37.4,37.27,37.29,115800.0,25.0291,25.0291,24.9421,24.9555,115800.0
2004-02-27 11:30:00,37.29,37.3,37.14,37.27,133600.0,24.9555,24.9622,24.8551,24.9421,133600.0
2004-02-27 12:00:00,37.28,37.47,37.28,37.4,95600.0,24.9488,25.076,24.9488,25.0291,95600.0
2004-02-27 12:30:00,37.41,37.45,37.38,37.44,43700.0,25.0358,25.0626,25.0157,25.0559,43700.0
2004-02-27 13:00:00,37.43,37.54,37.42,37.47,113700.0,25.0492,25.1228,25.0425,25.076,113700.0
2004-02-27 13:30:00,37.48,37.56,37.39,37.53,102100.0,25.0827,25.1362,25.0224,25.1161,102100.0
2004-02-27 14:00:00,37.53,37.65,37.43,37.59,127700.0,25.1161,25.1964,25.0492,25.1563,127700.0
2004-02-27 14:30:00,37.62,37.65,37.57,37.6,81900.0,25.1764,25.1964,25.1429,25.163,81900.0
2004-02-27 15:00:00,37.63,37.8,37.61,37.7,159700.0,25.1831,25.2968,25.1697,25.2299,159700.0
2004-02-27 15:30:00,37.71,37.71,37.52,37.54,174600.0,25.2366,25.2366,25.1094,25.1228,174600.0
2004-03-01 09:30:00,37.6,37.72,37.55,37.56,121500.0,25.163,25.2433,25.1295,25.1362,121500.0
2004-03-01 10:00:00,37.55,37.61,37.31,37.47,273200.0,25.1295,25.1697,24.9689,25.076,273200.0
2004-03-01 10:30:00,37.45,37.58,37.45,37.51,195400.0,25.0626,25.1496,25.0626,25.1027,195400.0
2004-03-01 11:00:00,37.5,37.52,37.4,37.48,154400.0,25.0961,25.1094,25.0291,25.0827,154400.0
2004-03-01 11:30:00,37.48,37.53,37.46,37.48,118900.0,25.0827,25.1161,25.0693,25.0827,118900.0
2004-03-01 12:00:00,37.48,37.59,37.4,37.41,111800.0,25.0827,25.1563,25.0291,25.0358,111800.0
2004-03-01 12:30:00,37.41,37.5,37.27,37.49,166500.0,25.0358,25.0961,24.9421,25.0894,166500.0
2004-03-01 13:00:00,37.48,37.5,37.39,37.4,31300.0,25.0827,25.0961,25.0224,25.0291,31300.0
2004-03-01 13:30:00,37.4,37.53,37.39,37.47,48600.0,25.0291,25.1161,25.0224,25.076,48600.0
2004-03-01 14:00:00,37.48,37.64,37.48,37.6,119500.0,25.0827,25.1897,25.0827,25.163,119500.0
2004-03-01 14:30:00,37.61,37.65,37.57,37.64,95600.0,25.1697,25.1964,25.1429,25.1897,95600.0
2004-03-01 15:00:00,37.64,37.78,37.64,37.76,214600.0,25.1897,25.2834,25.1897,25.2701,214600.0
2004-03-01 15:30:00,37.77,37.9,37.73,37.74,252700.0,25.2767,25.3637,25.25,25.2567,252700.0
2004-03-02 09:30:00,37.7,37.87,37.55,37.59,122900.0,25.2299,25.3437,25.1295,25.1563,122900.0
2004-03-02 10:00:00,37.59,37.63,37.43,37.56,184300.0,25.1563,25.1831,25.0492,25.1362,184300.0
2004-03-02 10:30:00,37.56,37.67,37.5,37.67,125600.0,25.1362,25.2098,25.0961,25.2098,125600.0
2004-03-02 11:00:00,37.68,37.74,37.52,37.74,59800.0,25.2165,25.2567,25.1094,25.2567,59800.0
2004-03-02 11:30:00,37.72,37.74,37.61,37.63,48900.0,25.2433,25.2567,25.1697,25.1831,48900.0
2004-03-02 12:00:00,37.63,37.7,37.5,37.54,308200.0,25.1831,25.2299,25.0961,25.1228,308200.0
2004-03-02 12:30:00,37.54,37.55,37.44,37.44,94600.0,25.1228,25.1295,25.0559,25.0559,94600.0
2004-03-02 13:00:00,37.44,37.5,37.4,37.47,48300.0,25.0559,25.0961,25.0291,25.076,48300.0
2004-03-02 13:30:00,37.48,37.5,37.26,37.31,116600.0,25.0827,25.0961,24.9354,24.9689,116600.0
2004-03-02 14:00:00,37.31,37.46,37.28,37.36,100300.0,24.9689,25.0693,24.9488,25.0024,100300.0
2004-03-02 14:30:00,37.35,37.37,37.23,37.3,97800.0,24.9957,25.0091,24.9154,24.9622,97800.0
2004-03-02 15:00:00,37.29,37.33,37.14,37.21,216000.0,24.9555,24.9823,24.8551,24.902,216000.0
2004-03-02 15:30:00,37.21,37.27,37.13,37.16,139700.0,24.902,24.9421,24.8484,24.8685,139700.0
2004-03-03 09:30:00,37.15,37.4,37.14,37.38,105500.0,24.8618,25.0291,24.8551,25.0157,105500.0
2004-03-03 10:00:00,37.38,37.72,37.3,37.53,141900.0,25.0157,25.2433,24.9622,25.1161,141900.0
2004-03-03 10:30:00,37.54,37.74,37.53,37.62,86900.0,25.1228,25.2567,25.1161,25.1764,86900.0
2004-03-03 11:00:00,37.63,37.66,37.49,37.5,222400.0,25.1831,25.2031,25.0894,25.0961,222400.0
2004-03-03 11:30:00,37.5,37.66,37.5,37.65,163300.0,25.0961,25.2031,25.0961,25.1964,163300.0
2004-03-03 12:00:00,37.64,37.64,37.51,37.63,148200.0,25.1897,25.1897,25.1027,25.1831,148200.0
2004-03-03 12:30:00,37.63,37.65,37.55,37.64,66100.0,25.1831,25.1964,25.1295,25.1897,66100.0
2004-03-03 13:00:00,37.64,37.65,37.62,37.64,70400.0,25.1897,25.1964,25.1764,25.1897,70400.0
2004-03-03 13:30:00,37.64,37.72,37.61,37.69,141800.0,25.1897,25.2433,25.1697,25.2232,141800.0
2004-03-03 14:00:00,37.68,37.72,37.6,37.63,78400.0,25.2165,25.2433,25.163,25.1831,78400.0
2004-03-03 14:30:00,37.63,37.71,37.58,37.63,129000.0,25.1831,25.2366,25.1496,25.1831,129000.0
2004-03-03 15:00:00,37.66,37.73,37.6,37.63,106400.0,25.2031,25.25,25.163,25.1831,106400.0
2004-03-03 15:30:00,37.63,37.63,37.55,37.59,208200.0,25.1831,25.1831,25.1295,25.1563,208200.0
2004-03-04 09:30:00,37.5,37.55,37.16,37.44,138100.0,25.0961,25.1295,24.8685,25.0559,138100.0
2004-03-04 10:00:00,37.43,37.54,37.27,37.31,129400.0,25.0492,25.1228,24.9421,24.9689,129400.0
2004-03-04 10:30:00,37.32,37.38,37.2,37.37,85000.0,24.9756,25.0157,24.8953,25.0091,85000.0
2004-03-04 11:00:00,37.37,37.44,37.33,37.42,55000.0,25.0091,25.0559,24.9823,25.0425,55000.0
2004-03-04 11:30:00,37.4,37.4,37.31,37.36,46800.0,25.0291,25.0291,24.9689,25.0024,46800.0
2004-03-04 12:00:00,37.35,37.35,37.3,37.31,64600.0,24.9957,24.9957,24.9622,24.9689,64600.0
2004-03-04 12:30:00,37.31,37.34,37.3,37.32,47900.0,24.9689,24.989,24.9622,24.9756,47900.0
2004-03-04 13:00:00,37.32,37.35,37.31,37.32,36500.0,24.9756,24.9957,24.9689,24.9756,36500.0
2004-03-04 13:30:00,37.32,37.32,37.25,37.29,61000.0,24.9756,24.9756,24.9287,24.9555,61000.0
2004-03-04 14:00:00,37.29,37.35,37.27,37.31,115100.0,24.9555,24.9957,24.9421,24.9689,115100.0
2004-03-04 14:30:00,37.31,37.39,37.31,37.39,82000.0,24.9689,25.0224,24.9689,25.0224,82000.0
2004-03-04 15:00:00,37.36,37.41,37.31,37.39,92300.0,25.0024,25.0358,24.9689,25.0224,92300.0
2004-03-04 15:30:00,37.38,37.39,37.31,37.34,136100.0,25.0157,25.0224,24.9689,24.989,136100.0
2004-03-05 09:30:00,37.3,37.36,36.95,37.34,118100.0,24.9622,25.0024,24.728,24.989,118100.0
2004-03-05 10:00:00,37.33,37.57,37.17,37.33,162500.0,24.9823,25.1429,24.8752,24.9823,162500.0
2004-03-05 10:30:00,37.33,37.58,37.26,37.27,82400.0,24.9823,25.1496,24.9354,24.9421,82400.0
2004-03-05 11:00:00,37.28,37.34,36.89,37.06,133100.0,24.9488,24.989,24.6878,24.8016,133100.0
2004-03-05 11:30:00,37.06,37.11,37.02,37.05,64700.0,24.8016,24.8351,24.7748,24.7949,64700.0
2004-03-05 12:00:00,37.05,37.05,37.0,37.05,68400.0,24.7949,24.7949,24.7614,24.7949,68400.0
2004-03-05 12:30:00,37.05,37.05,36.96,36.99,130400.0,24.7949,24.7949,24.7347,24.7547,130400.0
2004-03-05 13:00:00,36.99,37.0,36.95,36.99,45600.0,24.7547,24.7614,24.728,24.7547,45600.0
2004-03-05 13:30:00,36.99,37.07,36.95,37.02,74100.0,24.7547,24.8083,24.728,24.7748,74100.0
2004-03-05 14:00:00,37.03,37.1,36.99,37.0,107300.0,24.7815,24.8284,24.7547,24.7614,107300.0
2004-03-05 14:30:00,37.0,37.05,36.99,37.04,138200.0,24.7614,24.7949,24.7547,24.7882,138200.0
2004-03-05 15:00:00,37.04,37.16,37.0,37.16,149000.0,24.7882,24.8685,24.7614,24.8685,149000.0
2004-03-05 15:30:00,37.17,37.25,37.06,37.09,134600.0,24.8752,24.9287,24.8016,24.8217,134600.0
2004-03-08 09:30:00,37.4,37.55,37.3,37.45,108900.0,25.0291,25.1295,24.9622,25.0626,108900.0
2004-03-08 10:00:00,37.44,37.48,37.26,37.32,80600.0,25.0559,25.0827,24.9354,24.9756,80600.0
2004-03-08 10:30:00,37.31,37.4,37.03,37.05,64800.0,24.9689,25.0291,24.7815,24.7949,64800.0
2004-03-08 11:00:00,37.02,37.29,36.93,37.2,79900.0,24.7748,24.9555,24.7146,24.8953,79900.0
2004-03-08 11:30:00,37.2,37.21,37.09,37.16,57400.0,24.8953,24.902,24.8217,24.8685,57400.0
2004-03-08 12:00:00,37.16,37.2,37.02,37.17,60700.0,24.8685,24.8953,24.7748,24.8752,60700.0
2004-03-08 12:30:00,37.17,37.19,37.11,37.16,55300.0,24.8752,24.8886,24.8351,24.8685,55300.0
2004-03-08 13:00:00,37.15,37.19,37.09,37.14,61200.0,24.8618,24.8886,24.8217,24.8551,61200.0
2004-03-08 13:30:00,37.12,37.14,36.86,36.89,57700.0,24.8417,24.8551,24.6677,24.6878,57700.0
2004-03-08 14:00:00,36.89,36.98,36.69,36.72,89800.0,24.6878,24.7481,24.554,24.5741,89800.0
2004-03-08 14:30:00,36.72,36.79,36.67,36.78,111800.0,24.5741,24.6209,24.5406,24.6142,111800.0
2004-03-08 15:00:00,36.78,36.96,36.75,36.96,136600.0,24.6142,24.7347,24.5941,24.7347,136600.0
2004-03-08 15:30:00,36.96,36.96,36.79,36.8,146500.0,24.7347,24.7347,24.6209,24.6276,146500.0
2004-03-09 09:30:00,36.53,36.7,36.4,36.7,143800.0,24.4469,24.5607,24.3599,24.5607,143800.0
2004-03-09 10:00:00,36.69,36.8,36.58,36.6,85100.0,24.554,24.6276,24.4804,24.4937,85100.0
2004-03-09 10:30:00,36.6,36.63,36.41,36.47,83300.0,24.4937,24.5138,24.3666,24.4067,83300.0
2004-03-09 11:00:00,36.47,36.57,36.4,36.48,82700.0,24.4067,24.4737,24.3599,24.4134,82700.0
2004-03-09 11:30:00,36.49,36.64,36.47,36.64,75100.0,24.4201,24.5205,24.4067,24.5205,75100.0
2004-03-09 12:00:00,36.64,36.8,36.6,36.75,96800.0,24.5205,24.6276,24.4937,24.5941,96800.0
2004-03-09 12:30:00,36.77,36.78,36.61,36.61,56700.0,24.6075,24.6142,24.5004,24.5004,56700.0
2004-03-09 13:00:00,36.6,36.67,36.5,36.65,76900.0,24.4937,24.5406,24.4268,24.5272,76900.0
2004-03-09 13:30:00,36.65,36.65,36.43,36.46,96300.0,24.5272,24.5272,24.38,24.4001,96300.0
2004-03-09 14:00:00,36.46,36.54,36.27,36.32,149200.0,24.4001,24.4536,24.2729,24.3064,149200.0
2004-03-09 14:30:00,36.31,36.37,36.16,36.22,92700.0,24.2997,24.3398,24.1993,24.2394,92700.0
2004-03-09 15:00:00,36.23,36.38,36.21,36.28,122500.0,24.2461,24.3465,24.2327,24.2796,122500.0
2004-03-09 15:30:00,36.27,36.38,36.26,36.32,112700.0,24.2729,24.3465,24.2662,24.3064,112700.0
2004-03-10 09:30:00,36.33,36.44,36.16,36.25,80500.0,24.3131,24.3867,24.1993,24.2595,80500.0
2004-03-10 10:00:00,36.29,36.35,36.21,36.26,87500.0,24.2863,24.3264,24.2327,24.2662,87500.0
2004-03-10 10:30:00,36.28,36.35,36.22,36.32,140000.0,24.2796,24.3264,24.2394,24.3064,140000.0
2004-03-10 11:00:00,36.33,36.42,36.31,36.41,74100.0,24.3131,24.3733,24.2997,24.3666,74100.0
2004-03-10 11:30:00,36.41,36.41,36.35,36.37,47200.0,24.3666,24.3666,24.3264,24.3398,47200.0
2004-03-10 12:00:00,36.37,36.38,36.3,36.31,52700.0,24.3398,24.3465,24.293,24.2997,52700.0
2004-03-10 12:30:00,36.32,36.44,36.3,36.35,69500.0,24.3064,24.3867,24.293,24.3264,69500.0
2004-03-10 13:00:00,36.35,36.35,36.3,36.32,87500.0,24.3264,24.3264,24.293,24.3064,87500.0
2004-03-10 13:30:00,36.32,36.38,36.3,36.34,72200.0,24.3064,24.3465,24.293,24.3197,72200.0
2004-03-10 14:00:00,36.33,36.36,36.3,36.3,92700.0,24.3131,24.3331,24.293,24.293,92700.0
2004-03-10 14:30:00,36.31,36.42,36.3,36.31,116700.0,24.2997,24.3733,24.293,24.2997,116700.0
2004-03-10 15:00:00,36.31,36.32,36.0,36.0,140300.0,24.2997,24.3064,24.0922,24.0922,140300.0
2004-03-10 15:30:00,36.0,36.25,36.0,36.12,185600.0,24.0922,24.2595,24.0922,24.1725,185600.0
2004-03-11 09:30:00,35.97,36.06,35.66,35.97,108300.0,24.0721,24.1324,23.8647,24.0721,108300.0
2004-03-11 10:00:00,35.96,36.06,35.86,36.01,151500.0,24.0654,24.1324,23.9985,24.0989,151500.0
2004-03-11 10:30:00,36.01,36.01,35.76,35.85,217500.0,24.0989,24.0989,23.9316,23.9918,217500.0
2004-03-11 11:00:00,35.83,35.86,35.72,35.8,136400.0,23.9784,23.9985,23.9048,23.9584,136400.0
2004-03-11 11:30:00,35.8,35.8,35.75,35.8,130100.0,23.9584,23.9584,23.9249,23.9584,130100.0
2004-03-11 12:00:00,35.8,35.95,35.79,35.82,124100.0,23.9584,24.0587,23.9517,23.9718,124100.0
2004-03-11 12:30:00,35.82,35.95,35.79,35.9,40900.0,23.9718,24.0587,23.9517,24.0253,40900.0
2004-03-11 13:00:00,35.89,35.95,35.83,35.9,71000.0,24.0186,24.0587,23.9784,24.0253,71000.0
2004-03-11 13:30:00,35.9,36.0,35.86,35.88,122200.0,24.0253,24.0922,23.9985,24.0119,122200.0
2004-03-11 14:00:00,35.88,35.94,35.81,35.88,107600.0,24.0119,24.0521,23.9651,24.0119,107600.0
2004-03-11 14:30:00,35.86,35.88,35.69,35.7,200200.0,23.9985,24.0119,23.8848,23.8914,200200.0
2004-03-11 15:00:00,35.7,35.74,35.4,35.43,221300.0,23.8914,23.9182,23.6907,23.7108,221300.0
2004-03-11 15:30:00,35.42,35.45,35.26,35.38,442100.0,23.7041,23.7241,23.597,23.6773,442100.0
2004-03-12 09:30:00,35.44,35.45,34.65,34.93,365500.0,23.7174,23.7241,23.1888,23.3761,365500.0
2004-03-12 10:00:00,34.94,35.07,34.83,34.99,263400.0,23.3828,23.4698,23.3092,23.4163,263400.0
2004-03-12 10:30:00,34.99,35.06,34.95,35.0,200300.0,23.4163,23.4631,23.3895,23.423,200300.0
2004-03-12 11:00:00,35.02,35.05,34.99,35.0,101300.0,23.4364,23.4564,23.4163,23.423,101300.0
2004-03-12 11:30:00,35.03,35.16,35.0,35.13,92800.0,23.4431,23.5301,23.423,23.51,92800.0
2004-03-12 12:00:00,35.13,35.14,35.02,35.13,48400.0,23.51,23.5167,23.4364,23.51,48400.0
2004-03-12 12:30:00,35.12,35.13,35.04,35.06,44800.0,23.5033,23.51,23.4498,23.4631,44800.0
2004-03-12 13:00:00,35.08,35.09,35.02,35.03,41800.0,23.4765,23.4832,23.4364,23.4431,41800.0
2004-03-12 13:30:00,35.03,35.1,35.02,35.07,35300.0,23.4431,23.4899,23.4364,23.4698,35300.0
2004-03-12 14:00:00,35.07,35.19,35.07,35.13,72800.0,23.4698,23.5501,23.4698,23.51,72800.0
2004-03-12 14:30:00,35.13,35.22,35.09,35.16,88900.0,23.51,23.5702,23.4832,23.5301,88900.0
2004-03-12 15:00:00,35.15,35.26,35.14,35.22,102900.0,23.5234,23.597,23.5167,23.5702,102900.0
2004-03-12 15:30:00,35.22,35.37,35.2,35.36,162200.0,23.5702,23.6706,23.5568,23.6639,162200.0
2004-03-15 09:30:00,35.3,35.34,35.15,35.25,160300.0,23.6238,23.6505,23.5234,23.5903,160300.0
2004-03-15 10:00:00,35.25,35.26,35.15,35.17,126800.0,23.5903,23.597,23.5234,23.5368,126800.0
2004-03-15 10:30:00,35.15,35.22,35.0,35.0,96400.0,23.5234,23.5702,23.423,23.423,96400.0
2004-03-15 11:00:00,35.01,35.05,34.93,35.03,68800.0,23.4297,23.4564,23.3761,23.4431,68800.0
2004-03-15 11:30:00,35.0,35.04,34.75,34.75,71300.0,23.423,23.4498,23.2557,23.2557,71300.0
2004-03-15 12:00:00,34.77,34.91,34.73,34.87,61700.0,23.2691,23.3628,23.2423,23.336,61700.0
2004-03-15 12:30:00,34.86,34.86,34.7,34.8,84200.0,23.3293,23.3293,23.2222,23.2891,84200.0
2004-03-15 13:00:00,34.81,34.86,34.67,34.7,74100.0,23.2958,23.3293,23.2021,23.2222,74100.0
2004-03-15 13:30:00,34.71,34.78,34.62,34.76,43200.0,23.2289,23.2758,23.1687,23.2624,43200.0
2004-03-15 14:00:00,34.79,34.92,34.71,34.76,75600.0,23.2824,23.3694,23.2289,23.2624,75600.0
2004-03-15 14:30:00,34.76,34.87,34.65,34.68,109400.0,23.2624,23.336,23.1888,23.2088,109400.0
2004-03-15 15:00:00,34.68,34.74,34.55,34.65,146400.0,23.2088,23.249,23.1218,23.1888,146400.0
2004-03-15 15:30:00,34.68,34.68,34.49,34.54,303200.0,23.2088,23.2088,23.0817,23.1151,303200.0
2004-03-16 09:30:00,34.95,35.06,34.7,34.7,363000.0,23.3895,23.4631,23.2222,23.2222,363000.0
2004-03-16 10:00:00,34.7,34.8,34.53,34.54,135900.0,23.2222,23.2891,23.1084,23.1151,135900.0
2004-03-16 10:30:00,34.54,34.55,34.28,34.33,163600.0,23.1151,23.1218,22.9411,22.9746,163600.0
2004-03-16 11:00:00,34.33,34.35,34.2,34.31,182500.0,22.9746,22.988,22.8876,22.9612,182500.0
2004-03-16 11:30:00,34.31,34.31,34.02,34.04,226700.0,22.9612,22.9612,22.7671,22.7805,226700.0
2004-03-16 12:00:00,34.05,34.05,33.85,33.87,253800.0,22.7872,22.7872,22.6534,22.6668,253800.0
2004-03-16 12:30:00,33.87,33.9,33.75,33.77,163900.0,22.6668,22.6868,22.5864,22.5998,163900.0
2004-03-16 13:00:00,33.77,34.06,33.73,34.03,169700.0,22.5998,22.7939,22.5731,22.7738,169700.0
2004-03-16 13:30:00,34.03,34.05,33.98,34.03,76600.0,22.7738,22.7872,22.7404,22.7738,76600.0
2004-03-16 14:00:00,34.04,34.33,34.04,34.04,136600.0,22.7805,22.9746,22.7805,22.7805,136600.0
2004-03-16 14:30:00,34.02,34.08,33.83,33.91,318700.0,22.7671,22.8073,22.64,22.6935,318700.0
2004-03-16 15:00:00,33.9,34.13,33.9,34.1,213100.0,22.6868,22.8408,22.6868,22.8207,213100.0
2004-03-16 15:30:00,34.11,34.2,34.1,34.17,314400.0,22.8274,22.8876,22.8207,22.8675,314400.0
2004-03-17 09:30:00,34.32,34.8,34.26,34.75,161900.0,22.9679,23.2891,22.9278,23.2557,161900.0
2004-03-17 10:00:00,34.76,34.86,34.63,34.65,162300.0,23.2624,23.3293,23.1754,23.1888,162300.0
2004-03-17 10:30:00,34.65,34.66,34.5,34.51,127100.0,23.1888,23.1954,23.0884,23.0951,127100.0
2004-03-17 11:00:00,34.52,34.63,34.5,34.58,69300.0,23.1018,23.1754,23.0884,23.1419,69300.0
2004-03-17 11:30:00,34.59,34.64,34.48,34.6,78500.0,23.1486,23.1821,23.075,23.1553,78500.0
2004-03-17 12:00:00,34.6,34.68,34.57,34.59,56800.0,23.1553,23.2088,23.1352,23.1486,56800.0
2004-03-17 12:30:00,34.61,34.69,34.59,34.66,38700.0,23.162,23.2155,23.1486,23.1954,38700.0
2004-03-17 13:00:00,34.67,34.67,34.59,34.63,61900.0,23.2021,23.2021,23.1486,23.1754,61900.0
2004-03-17 13:30:00,34.63,34.7,34.63,34.66,66600.0,23.1754,23.2222,23.1754,23.1954,66600.0
2004-03-17 14:00:00,34.66,34.7,34.55,34.58,70300.0,23.1954,23.2222,23.1218,23.1419,70300.0
2004-03-17 14:30:00,34.58,34.62,34.53,34.58,68700.0,23.1419,23.1687,23.1084,23.1419,68700.0
2004-03-17 15:00:00,34.58,34.65,34.55,34.65,148300.0,23.1419,23.1888,23.1218,23.1888,148300.0
2004-03-17 15:30:00,34.65,34.65,34.55,34.6,140500.0,23.1888,23.1888,23.1218,23.1553,140500.0
2004-03-18 09:30:00,34.63,34.73,34.5,34.61,84900.0,23.1754,23.2423,23.0884,23.162,84900.0
2004-03-18 10:00:00,34.62,34.62,34.33,34.47,91100.0,23.1687,23.1687,22.9746,23.0683,91100.0
2004-03-18 10:30:00,34.47,34.48,34.31,34.37,92000.0,23.0683,23.075,22.9612,23.0014,92000.0
2004-03-18 11:00:00,34.37,34.37,34.25,34.25,93900.0,23.0014,23.0014,22.9211,22.9211,93900.0
2004-03-18 11:30:00,34.25,34.4,34.25,34.34,102300.0,22.9211,23.0214,22.9211,22.9813,102300.0
2004-03-18 12:00:00,34.33,34.4,34.29,34.35,128100.0,22.9746,23.0214,22.9478,22.988,128100.0
2004-03-18 12:30:00,34.36,34.45,34.29,34.44,81900.0,22.9947,23.0549,22.9478,23.0482,81900.0
2004-03-18 13:00:00,34.44,34.75,34.42,34.68,207300.0,23.0482,23.2557,23.0348,23.2088,207300.0
2004-03-18 13:30:00,34.69,34.77,34.55,34.65,73700.0,23.2155,23.2691,23.1218,23.1888,73700.0
2004-03-18 14:00:00,34.66,34.72,34.62,34.62,57800.0,23.1954,23.2356,23.1687,23.1687,57800.0
2004-03-18 14:30:00,34.62,34.75,34.62,34.75,118500.0,23.1687,23.2557,23.1687,23.2557,118500.0
2004-03-18 15:00:00,34.76,34.89,34.75,34.83,302800.0,23.2624,23.3494,23.2557,23.3092,302800.0
2004-03-18 15:30:00,34.83,34.84,34.73,34.79,171200.0,23.3092,23.3159,23.2423,23.2824,171200.0
2004-03-19 09:30:00,34.7,34.73,34.47,34.6,214000.0,23.2222,23.2423,23.0683,23.1553,214000.0
2004-03-19 10:00:00,34.61,34.66,34.56,34.61,154200.0,23.162,23.1954,23.1285,23.162,154200.0
2004-03-19 10:30:00,34.61,34.71,34.61,34.63,71200.0,23.162,23.2289,23.162,23.1754,71200.0
2004-03-19 11:00:00,34.61,34.75,34.6,34.69,130700.0,23.162,23.2557,23.1553,23.2155,130700.0
2004-03-19 11:30:00,34.7,34.82,34.68,34.72,104400.0,23.2222,23.3025,23.2088,23.2356,104400.0
2004-03-19 12:00:00,34.72,34.88,34.7,34.84,61400.0,23.2356,23.3427,23.2222,23.3159,61400.0
2004-03-19 12:30:00,34.85,34.86,34.81,34.82,56300.0,23.3226,23.3293,23.2958,23.3025,56300.0
2004-03-19 13:00:00,34.81,34.82,34.7,34.7,73000.0,23.2958,23.3025,23.2222,23.2222,73000.0
2004-03-19 13:30:00,34.7,34.75,34.69,34.72,50600.0,23.2222,23.2557,23.2155,23.2356,50600.0
2004-03-19 14:00:00,34.71,34.75,34.69,34.75,45200.0,23.2289,23.2557,23.2155,23.2557,45200.0
2004-03-19 14:30:00,34.75,34.79,34.7,34.7,108200.0,23.2557,23.2824,23.2222,23.2222,108200.0
2004-03-19 15:00:00,34.7,34.71,34.59,34.6,107300.0,23.2222,23.2289,23.1486,23.1553,107300.0
2004-03-19 15:30:00,34.61,34.64,34.47,34.57,312800.0,23.162,23.1821,23.0683,23.1352,312800.0
2004-03-22 09:30:00,34.1,34.25,33.95,34.02,245000.0,22.8207,22.9211,22.7203,22.7671,245000.0
2004-03-22 10:00:00,34.02,34.22,34.02,34.14,207400.0,22.7671,22.901,22.7671,22.8474,207400.0
2004-03-22 10:30:00,34.13,34.18,34.01,34.1,168400.0,22.8408,22.8742,22.7604,22.8207,168400.0
2004-03-22 11:00:00,34.09,34.3,34.05,34.3,131800.0,22.814,22.9545,22.7872,22.9545,131800.0
2004-03-22 11:30:00,34.3,34.37,34.26,34.34,69000.0,22.9545,23.0014,22.9278,22.9813,69000.0
2004-03-22 12:00:00,34.33,34.51,34.33,34.47,107100.0,22.9746,23.0951,22.9746,23.0683,107100.0
2004-03-22 12:30:00,34.47,34.55,34.47,34.52,92100.0,23.0683,23.1218,23.0683,23.1018,92100.0
2004-03-22 13:00:00,34.52,34.57,34.35,34.52,91400.0,23.1018,23.1352,22.988,23.1018,91400.0
2004-03-22 13:30:00,34.53,34.6,34.47,34.57,77800.0,23.1084,23.1553,23.0683,23.1352,77800.0
2004-03-22 14:00:00,34.57,34.57,34.4,34.44,90200.0,23.1352,23.1352,23.0214,23.0482,90200.0
2004-03-22 14:30:00,34.44,34.65,34.44,34.53,146100.0,23.0482,23.1888,23.0482,23.1084,146100.0
2004-03-22 15:00:00,34.53,34.62,34.46,34.52,172900.0,23.1084,23.1687,23.0616,23.1018,172900.0
2004-03-22 15:30:00,34.5,34.63,34.45,34.56,166400.0,23.0884,23.1754,23.0549,23.1285,166400.0
2004-03-23 09:30:00,35.0,35.25,34.95,34.99,274600.0,23.423,23.5903,23.3895,23.4163,274600.0
2004-03-23 10:00:00,35.0,35.09,34.77,34.86,178300.0,23.423,23.4832,23.2691,23.3293,178300.0
2004-03-23 10:30:00,34.86,34.95,34.76,34.9,135300.0,23.3293,23.3895,23.2624,23.3561,135300.0
2004-03-23 11:00:00,34.9,34.92,34.79,34.87,217900.0,23.3561,23.3694,23.2824,23.336,217900.0
2004-03-23 11:30:00,34.87,34.88,34.81,34.82,142900.0,23.336,23.3427,23.2958,23.3025,142900.0
2004-03-23 12:00:00,34.81,34.83,34.69,34.74,111900.0,23.2958,23.3092,23.2155,23.249,111900.0
2004-03-23 12:30:00,34.74,34.78,34.69,34.71,120600.0,23.249,23.2758,23.2155,23.2289,120600.0
2004-03-23 13:00:00,34.72,34.74,34.57,34.61,109800.0,23.2356,23.249,23.1352,23.162,109800.0
2004-03-23 13:30:00,34.61,34.74,34.57,34.68,125900.0,23.162,23.249,23.1352,23.2088,125900.0
2004-03-23 14:00:00,34.68,34.72,34.4,34.52,111000.0,23.2088,23.2356,23.0214,23.1018,111000.0
2004-03-23 14:30:00,34.52,34.68,34.46,34.64,151200.0,23.1018,23.2088,23.0616,23.1821,151200.0
2004-03-23 15:00:00,34.64,34.64,34.43,34.52,177100.0,23.1821,23.1821,23.0415,23.1018,177100.0
2004-03-23 15:30:00,34.52,34.53,34.41,34.45,329900.0,23.1018,23.1084,23.0281,23.0549,329900.0
2004-03-24 09:30:00,34.68,34.84,34.62,34.75,170400.0,23.2088,23.3159,23.1687,23.2557,170400.0
2004-03-24 10:00:00,34.76,34.9,34.58,34.76,125200.0,23.2624,23.3561,23.1419,23.2624,125200.0
2004-03-24 10:30:00,34.76,34.85,34.49,34.57,102200.0,23.2624,23.3226,23.0817,23.1352,102200.0
2004-03-24 11:00:00,34.55,34.73,34.4,34.63,192100.0,23.1218,23.2423,23.0214,23.1754,192100.0
2004-03-24 11:30:00,34.63,34.69,34.56,34.61,102200.0,23.1754,23.2155,23.1285,23.162,102200.0
2004-03-24 12:00:00,34.6,34.76,34.6,34.74,82000.0,23.1553,23.2624,23.1553,23.249,82000.0
2004-03-24 12:30:00,34.74,34.82,34.7,34.74,65100.0,23.249,23.3025,23.2222,23.249,65100.0
2004-03-24 13:00:00,34.74,34.75,34.66,34.75,40300.0,23.249,23.2557,23.1954,23.2557,40300.0
2004-03-24 13:30:00,34.76,34.81,34.72,34.79,89900.0,23.2624,23.2958,23.2356,23.2824,89900.0
2004-03-24 14:00:00,34.77,34.8,34.71,34.76,104200.0,23.2691,23.2891,23.2289,23.2624,104200.0
2004-03-24 14:30:00,34.76,34.78,34.6,34.64,65300.0,23.2624,23.2758,23.1553,23.1821,65300.0
2004-03-24 15:00:00,34.64,34.67,34.51,34.52,176900.0,23.1821,23.2021,23.0951,23.1018,176900.0
2004-03-24 15:30:00,34.52,34.66,34.46,34.56,337500.0,23.1018,23.1954,23.0616,23.1285,337500.0
2004-03-25 09:30:00,34.7,34.75,34.5,34.64,153100.0,23.2222,23.2557,23.0884,23.1821,153100.0
2004-03-25 10:00:00,34.61,34.64,34.4,34.43,133600.0,23.162,23.1821,23.0214,23.0415,133600.0
2004-03-25 10:30:00,34.43,34.61,34.4,34.57,117200.0,23.0415,23.162,23.0214,23.1352,117200.0
2004-03-25 11:00:00,34.6,34.91,34.52,34.89,97600.0,23.1553,23.3628,23.1018,23.3494,97600.0
2004-03-25 11:30:00,34.87,34.96,34.78,34.94,77500.0,23.336,23.3962,23.2758,23.3828,77500.0
2004-03-25 12:00:00,34.94,35.1,34.94,35.06,78000.0,23.3828,23.4899,23.3828,23.4631,78000.0
2004-03-25 12:30:00,35.15,35.17,35.05,35.12,110800.0,23.5234,23.5368,23.4564,23.5033,110800.0
2004-03-25 13:00:00,35.11,35.12,34.99,35.08,48200.0,23.4966,23.5033,23.4163,23.4765,48200.0
2004-03-25 13:30:00,35.09,35.17,34.99,35.16,50400.0,23.4832,23.5368,23.4163,23.5301,50400.0
2004-03-25 14:00:00,35.17,35.38,35.12,35.34,78900.0,23.5368,23.6773,23.5033,23.6505,78900.0
2004-03-25 14:30:00,35.34,35.35,35.2,35.21,113000.0,23.6505,23.6572,23.5568,23.5635,113000.0
2004-03-25 15:00:00,35.21,35.32,35.17,35.22,103800.0,23.5635,23.6371,23.5368,23.5702,103800.0
2004-03-25 15:30:00,35.22,35.28,35.16,35.23,162200.0,23.5702,23.6104,23.5301,23.5769,162200.0
2004-03-26 09:30:00,34.85,34.89,34.36,34.69,309600.0,23.3226,23.3494,22.9947,23.2155,309600.0
2004-03-26 10:00:00,34.69,34.71,34.44,34.44,194500.0,23.2155,23.2289,23.0482,23.0482,194500.0
2004-03-26 10:30:00,34.44,34.51,34.43,34.51,149600.0,23.0482,23.0951,23.0415,23.0951,149600.0
2004-03-26 11:00:00,34.52,34.61,34.47,34.59,89500.0,23.1018,23.162,23.0683,23.1486,89500.0
2004-03-26 11:30:00,34.58,34.74,34.57,34.74,120100.0,23.1419,23.249,23.1352,23.249,120100.0
2004-03-26 12:00:00,34.73,34.76,34.63,34.64,78100.0,23.2423,23.2624,23.1754,23.1821,78100.0
2004-03-26 12:30:00,34.64,34.64,34.56,34.59,220900.0,23.1821,23.1821,23.1285,23.1486,220900.0
2004-03-26 13:00:00,34.59,34.61,34.56,34.6,131500.0,23.1486,23.162,23.1285,23.1553,131500.0
2004-03-26 13:30:00,34.59,34.62,34.55,34.61,172600.0,23.1486,23.1687,23.1218,23.162,172600.0
2004-03-26 14:00:00,34.61,34.78,34.61,34.76,129500.0,23.162,23.2758,23.162,23.2624,129500.0
2004-03-26 14:30:00,34.75,34.96,34.74,34.91,128000.0,23.2557,23.3962,23.249,23.3628,128000.0
2004-03-26 15:00:00,34.91,35.03,34.9,34.95,170600.0,23.3628,23.4431,23.3561,23.3895,170600.0
2004-03-26 15:30:00,34.94,35.05,34.91,34.96,366600.0,23.3828,23.4564,23.3628,23.3962,366600.0
2004-03-29 09:30:00,35.07,35.46,34.96,35.44,99300.0,23.4698,23.7308,23.3962,23.7174,99300.0
2004-03-29 10:00:00,35.45,36.15,35.45,35.92,268100.0,23.7241,24.1926,23.7241,24.0387,268100.0
2004-03-29 10:30:00,35.92,36.03,35.78,35.82,206600.0,24.0387,24.1123,23.945,23.9718,206600.0
2004-03-29 11:00:00,35.81,35.85,35.68,35.7,196000.0,23.9651,23.9918,23.8781,23.8914,196000.0
2004-03-29 11:30:00,35.7,35.8,35.61,35.66,99200.0,23.8914,23.9584,23.8312,23.8647,99200.0
2004-03-29 12:00:00,35.67,35.7,35.6,35.66,39500.0,23.8714,23.8914,23.8245,23.8647,39500.0
2004-03-29 12:30:00,35.65,35.65,35.54,35.59,32700.0,23.858,23.858,23.7844,23.8178,32700.0
2004-03-29 13:00:00,35.59,35.62,35.51,35.57,38800.0,23.8178,23.8379,23.7643,23.8044,38800.0
2004-03-29 13:30:00,35.58,35.73,35.58,35.73,40400.0,23.8111,23.9115,23.8111,23.9115,40400.0
2004-03-29 14:00:00,35.73,35.75,35.58,35.6,46800.0,23.9115,23.9249,23.8111,23.8245,46800.0
2004-03-29 14:30:00,35.59,35.62,35.52,35.62,63600.0,23.8178,23.8379,23.771,23.8379,63600.0
2004-03-29 15:00:00,35.62,35.65,35.48,35.49,102500.0,23.8379,23.858,23.7442,23.7509,102500.0
2004-03-29 15:30:00,35.49,35.54,35.35,35.53,166600.0,23.7509,23.7844,23.6572,23.7777,166600.0
2004-03-30 09:30:00,35.5,35.5,35.3,35.39,72600.0,23.7576,23.7576,23.6238,23.684,72600.0
2004-03-30 10:00:00,35.4,35.4,35.23,35.27,81300.0,23.6907,23.6907,23.5769,23.6037,81300.0
2004-03-30 10:30:00,35.28,35.54,35.26,35.44,64600.0,23.6104,23.7844,23.597,23.7174,64600.0
2004-03-30 11:00:00,35.46,35.53,35.41,35.43,54400.0,23.7308,23.7777,23.6974,23.7108,54400.0
2004-03-30 11:30:00,35.42,35.61,35.42,35.51,45700.0,23.7041,23.8312,23.7041,23.7643,45700.0
2004-03-30 12:00:00,35.48,35.5,35.37,35.48,60200.0,23.7442,23.7576,23.6706,23.7442,60200.0
2004-03-30 12:30:00,35.46,35.47,35.37,35.4,31000.0,23.7308,23.7375,23.6706,23.6907,31000.0
2004-03-30 13:00:00,35.4,35.44,35.38,35.44,117000.0,23.6907,23.7174,23.6773,23.7174,117000.0
2004-03-30 13:30:00,35.43,35.47,35.38,35.44,17700.0,23.7108,23.7375,23.6773,23.7174,17700.0
2004-03-30 14:00:00,35.42,35.43,35.36,35.41,41100.0,23.7041,23.7108,23.6639,23.6974,41100.0
2004-03-30 14:30:00,35.41,35.46,35.34,35.44,55300.0,23.6974,23.7308,23.6505,23.7174,55300.0
2004-03-30 15:00:00,35.43,35.48,35.4,35.44,111900.0,23.7108,23.7442,23.6907,23.7174,111900.0
2004-03-30 15:30:00,35.43,35.47,35.39,35.47,155800.0,23.7108,23.7375,23.684,23.7375,155800.0
2004-03-31 09:30:00,35.55,35.71,35.3,35.45,175700.0,23.7911,23.8981,23.6238,23.7241,175700.0
2004-03-31 10:00:00,35.44,35.48,35.18,35.2,122500.0,23.7174,23.7442,23.5434,23.5568,122500.0
2004-03-31 10:30:00,35.19,35.4,35.17,35.37,242700.0,23.5501,23.6907,23.5368,23.6706,242700.0
2004-03-31 11:00:00,35.36,35.64,35.36,35.6,210700.0,23.6639,23.8513,23.6639,23.8245,210700.0
2004-03-31 11:30:00,35.58,35.59,35.47,35.48,87300.0,23.8111,23.8178,23.7375,23.7442,87300.0
2004-03-31 12:00:00,35.47,35.5,35.41,35.46,105100.0,23.7375,23.7576,23.6974,23.7308,105100.0
2004-03-31 12:30:00,35.46,35.49,35.43,35.45,38700.0,23.7308,23.7509,23.7108,23.7241,38700.0
2004-03-31 13:00:00,35.45,35.45,35.4,35.45,69600.0,23.7241,23.7241,23.6907,23.7241,69600.0
2004-03-31 13:30:00,35.44,35.47,35.29,35.29,119000.0,23.7174,23.7375,23.6171,23.6171,119000.0
2004-03-31 14:00:00,35.3,35.45,35.29,35.42,105000.0,23.6238,23.7241,23.6171,23.7041,105000.0
2004-03-31 14:30:00,35.42,35.52,35.39,35.43,147300.0,23.7041,23.771,23.684,23.7108,147300.0
2004-03-31 15:00:00,35.44,35.48,35.3,35.31,117000.0,23.7174,23.7442,23.6238,23.6304,117000.0
2004-03-31 15:30:00,35.31,35.31,35.2,35.26,358200.0,23.6304,23.6304,23.5568,23.597,358200.0
2004-04-01 09:30:00,35.3,35.35,35.01,35.06,192200.0,23.6238,23.6572,23.4297,23.4631,192200.0
2004-04-01 10:00:00,35.06,35.1,34.99,35.05,553700.0,23.4631,23.4899,23.4163,23.4564,553700.0
2004-04-01 10:30:00,35.05,35.06,34.99,35.01,170100.0,23.4564,23.4631,23.4163,23.4297,170100.0
2004-04-01 11:00:00,35.01,35.03,34.96,34.98,226500.0,23.4297,23.4431,23.3962,23.4096,226500.0
2004-04-01 11:30:00,34.98,35.08,34.93,35.02,206000.0,23.4096,23.4765,23.3761,23.4364,206000.0
2004-04-01 12:00:00,35.02,35.12,35.0,35.0,124200.0,23.4364,23.5033,23.423,23.423,124200.0
2004-04-01 12:30:00,35.0,35.01,34.94,34.97,79400.0,23.423,23.4297,23.3828,23.4029,79400.0
2004-04-01 13:00:00,34.98,35.0,34.93,35.0,102300.0,23.4096,23.423,23.3761,23.423,102300.0
2004-04-01 13:30:00,35.0,35.0,34.93,34.93,69200.0,23.423,23.423,23.3761,23.3761,69200.0
2004-04-01 14:00:00,34.94,35.0,34.9,34.93,187800.0,23.3828,23.423,23.3561,23.3761,187800.0
2004-04-01 14:30:00,34.92,34.95,34.88,34.9,266000.0,23.3694,23.3895,23.3427,23.3561,266000.0
2004-04-01 15:00:00,34.89,35.0,34.82,34.85,276700.0,23.3494,23.423,23.3025,23.3226,276700.0
2004-04-01 15:30:00,34.85,34.92,34.84,34.9,294100.0,23.3226,23.3694,23.3159,23.3561,294100.0
2004-04-02 09:30:00,35.2,35.24,34.53,34.73,472200.0,23.5568,23.5836,23.1084,23.2423,472200.0
2004-04-02 10:00:00,34.74,34.88,34.67,34.86,304100.0,23.249,23.3427,23.2021,23.3293,304100.0
2004-04-02 10:30:00,34.86,34.89,34.75,34.75,167100.0,23.3293,23.3494,23.2557,23.2557,167100.0
2004-04-02 11:00:00,34.74,34.74,34.6,34.65,237000.0,23.249,23.249,23.1553,23.1888,237000.0
2004-04-02 11:30:00,34.65,34.7,34.64,34.7,85200.0,23.1888,23.2222,23.1821,23.2222,85200.0
2004-04-02 12:00:00,34.7,34.7,34.65,34.68,105000.0,23.2222,23.2222,23.1888,23.2088,105000.0
2004-04-02 12:30:00,34.67,34.7,34.65,34.69,193500.0,23.2021,23.2222,23.1888,23.2155,193500.0
2004-04-02 13:00:00,34.68,34.7,34.61,34.62,60000.0,23.2088,23.2222,23.162,23.1687,60000.0
2004-04-02 13:30:00,34.62,34.71,34.61,34.71,61600.0,23.1687,23.2289,23.162,23.2289,61600.0
2004-04-02 14:00:00,34.71,34.71,34.61,34.64,120100.0,23.2289,23.2289,23.162,23.1821,120100.0
2004-04-02 14:30:00,34.66,34.68,34.6,34.65,422400.0,23.1954,23.2088,23.1553,23.1888,422400.0
2004-04-02 15:00:00,34.66,34.69,34.6,34.64,214700.0,23.1954,23.2155,23.1553,23.1821,214700.0
2004-04-02 15:30:00,34.64,34.82,34.62,34.75,467400.0,23.1821,23.3025,23.1687,23.2557,467400.0
2004-04-05 09:30:00,35.75,37.1,35.7,37.05,1006000.0,23.9249,24.8284,23.8914,24.7949,1006000.0
2004-04-05 10:00:00,37.05,37.95,37.0,37.62,916200.0,24.7949,25.3972,24.7614,25.1764,916200.0
2004-04-05 10:30:00,37.63,37.69,37.29,37.3,740300.0,25.1831,25.2232,24.9555,24.9622,740300.0
2004-04-05 11:00:00,37.3,37.31,36.93,37.09,694900.0,24.9622,24.9689,24.7146,24.8217,694900.0
2004-04-05 11:30:00,37.09,37.26,37.05,37.16,397800.0,24.8217,24.9354,24.7949,24.8685,397800.0
2004-04-05 12:00:00,37.15,37.16,37.04,37.13,187600.0,24.8618,24.8685,24.7882,24.8484,187600.0
2004-04-05 12:30:00,37.13,37.2,37.13,37.14,241000.0,24.8484,24.8953,24.8484,24.8551,241000.0
2004-04-05 13:00:00,37.15,37.23,37.13,37.23,258300.0,24.8618,24.9154,24.8484,24.9154,258300.0
2004-04-05 13:30:00,37.23,37.23,37.12,37.15,123200.0,24.9154,24.9154,24.8417,24.8618,123200.0
2004-04-05 14:00:00,37.14,37.27,37.14,37.18,351400.0,24.8551,24.9421,24.8551,24.8819,351400.0
2004-04-05 14:30:00,37.18,37.2,37.13,37.19,127100.0,24.8819,24.8953,24.8484,24.8886,127100.0
2004-04-05 15:00:00,37.18,37.39,37.18,37.32,377800.0,24.8819,25.0224,24.8819,24.9756,377800.0
2004-04-05 15:30:00,37.34,37.39,37.23,37.29,444600.0,24.989,25.0224,24.9154,24.9555,444600.0
2004-04-06 09:30:00,37.4,37.94,37.35,37.94,397700.0,25.0291,25.3905,24.9957,25.3905,397700.0
2004-04-06 10:00:00,37.9,37.95,37.62,37.65,560700.0,25.3637,25.3972,25.1764,25.1964,560700.0
2004-04-06 10:30:00,37.67,37.74,37.49,37.49,309400.0,25.2098,25.2567,25.0894,25.0894,309400.0
2004-04-06 11:00:00,37.48,37.48,37.0,37.0,562400.0,25.0827,25.0827,24.7614,24.7614,562400.0
2004-04-06 11:30:00,37.0,37.01,36.55,36.84,466400.0,24.7614,24.7681,24.4603,24.6544,466400.0
2004-04-06 12:00:00,36.83,36.84,36.59,36.59,563400.0,24.6477,24.6544,24.4871,24.4871,563400.0
2004-04-06 12:30:00,36.59,36.74,36.5,36.67,404800.0,24.4871,24.5874,24.4268,24.5406,404800.0
2004-04-06 13:00:00,36.68,36.79,36.66,36.74,180800.0,24.5473,24.6209,24.5339,24.5874,180800.0
2004-04-06 13:30:00,36.73,36.95,36.73,36.9,671900.0,24.5807,24.728,24.5807,24.6945,671900.0
2004-04-06 14:00:00,36.9,37.06,36.88,36.88,200800.0,24.6945,24.8016,24.6811,24.6811,200800.0
2004-04-06 14:30:00,36.88,37.04,36.88,37.03,368000.0,24.6811,24.7882,24.6811,24.7815,368000.0
2004-04-06 15:00:00,37.04,37.17,36.96,37.01,640700.0,24.7882,24.8752,24.7347,24.7681,640700.0
2004-04-06 15:30:00,37.01,37.25,37.01,37.15,396900.0,24.7681,24.9287,24.7681,24.8618,396900.0
2004-04-07 09:30:00,36.75,36.75,36.52,36.64,501200.0,24.5941,24.5941,24.4402,24.5205,501200.0
2004-04-07 10:00:00,36.64,37.05,36.61,37.03,411900.0,24.5205,24.7949,24.5004,24.7815,411900.0
2004-04-07 10:30:00,37.05,37.09,36.97,37.0,400800.0,24.7949,24.8217,24.7414,24.7614,400800.0
2004-04-07 11:00:00,37.0,37.02,36.95,36.99,326500.0,24.7614,24.7748,24.728,24.7547,326500.0
2004-04-07 11:30:00,36.98,36.99,36.93,36.98,161400.0,24.7481,24.7547,24.7146,24.7481,161400.0
2004-04-07 12:00:00,36.98,37.01,36.92,36.99,108300.0,24.7481,24.7681,24.7079,24.7547,108300.0
2004-04-07 12:30:00,36.98,37.03,36.96,37.01,259200.0,24.7481,24.7815,24.7347,24.7681,259200.0
2004-04-07 13:00:00,37.01,37.07,37.0,37.04,71000.0,24.7681,24.8083,24.7614,24.7882,71000.0
2004-04-07 13:30:00,37.04,37.04,36.98,36.99,244800.0,24.7882,24.7882,24.7481,24.7547,244800.0
2004-04-07 14:00:00,36.99,37.0,36.9,36.93,161700.0,24.7547,24.7614,24.6945,24.7146,161700.0
2004-04-07 14:30:00,36.93,37.0,36.84,36.96,165200.0,24.7146,24.7614,24.6544,24.7347,165200.0
2004-04-07 15:00:00,36.97,37.05,36.93,36.96,311300.0,24.7414,24.7949,24.7146,24.7347,311300.0
2004-04-07 15:30:00,36.96,36.96,36.77,36.85,317000.0,24.7347,24.7347,24.6075,24.6611,317000.0
2004-04-08 09:30:00,36.8,36.81,36.5,36.75,375700.0,24.6276,24.6343,24.4268,24.5941,375700.0
2004-04-08 10:00:00,36.75,36.86,36.6,36.86,381400.0,24.5941,24.6677,24.4937,24.6677,381400.0
2004-04-08 10:30:00,36.86,37.24,36.85,37.09,338500.0,24.6677,24.9221,24.6611,24.8217,338500.0
2004-04-08 11:00:00,37.08,37.13,36.99,37.05,218700.0,24.815,24.8484,24.7547,24.7949,218700.0
2004-04-08 11:30:00,37.03,37.05,37.0,37.04,202700.0,24.7815,24.7949,24.7614,24.7882,202700.0
2004-04-08 12:00:00,37.04,37.04,36.98,37.01,290500.0,24.7882,24.7882,24.7481,24.7681,290500.0
2004-04-08 12:30:00,37.01,37.02,36.9,37.0,107400.0,24.7681,24.7748,24.6945,24.7614,107400.0
2004-04-08 13:00:00,37.0,37.0,36.93,36.94,156800.0,24.7614,24.7614,24.7146,24.7213,156800.0
2004-04-08 13:30:00,36.94,36.95,36.85,36.88,52700.0,24.7213,24.728,24.6611,24.6811,52700.0
2004-04-08 14:00:00,36.88,36.9,36.7,36.72,118300.0,24.6811,24.6945,24.5607,24.5741,118300.0
2004-04-08 14:30:00,36.71,36.72,36.47,36.55,341000.0,24.5674,24.5741,24.4067,24.4603,341000.0
2004-04-08 15:00:00,36.54,36.59,36.37,36.39,208400.0,24.4536,24.4871,24.3398,24.3532,208400.0
2004-04-08 15:30:00,36.35,36.48,36.33,36.44,477600.0,24.3264,24.4134,24.3131,24.3867,477600.0
2004-04-12 09:30:00,36.46,36.81,36.46,36.59,207100.0,24.4001,24.6343,24.4001,24.4871,207100.0
2004-04-12 10:00:00,36.58,36.93,36.51,36.86,282800.0,24.4804,24.7146,24.4335,24.6677,282800.0
2004-04-12 10:30:00,36.86,36.99,36.81,36.99,291200.0,24.6677,24.7547,24.6343,24.7547,291200.0
2004-04-12 11:00:00,36.99,37.07,36.82,36.82,131300.0,24.7547,24.8083,24.641,24.641,131300.0
2004-04-12 11:30:00,36.84,36.98,36.79,36.98,368400.0,24.6544,24.7481,24.6209,24.7481,368400.0
2004-04-12 12:00:00,36.97,37.31,36.96,37.26,250100.0,24.7414,24.9689,24.7347,24.9354,250100.0
2004-04-12 12:30:00,37.27,37.35,37.12,37.15,165400.0,24.9421,24.9957,24.8417,24.8618,165400.0
2004-04-12 13:00:00,37.15,37.2,37.1,37.16,79700.0,24.8618,24.8953,24.8284,24.8685,79700.0
2004-04-12 13:30:00,37.19,37.19,37.05,37.17,183500.0,24.8886,24.8886,24.7949,24.8752,183500.0
2004-04-12 14:00:00,37.17,37.31,37.16,37.26,220300.0,24.8752,24.9689,24.8685,24.9354,220300.0
2004-04-12 14:30:00,37.27,37.29,37.2,37.23,182700.0,24.9421,24.9555,24.8953,24.9154,182700.0
2004-04-12 15:00:00,37.23,37.29,37.22,37.26,188300.0,24.9154,24.9555,24.9087,24.9354,188300.0
2004-04-12 15:30:00,37.25,37.42,37.23,37.4,381700.0,24.9287,25.0425,24.9154,25.0291,381700.0
2004-04-13 09:30:00,38.5,38.5,37.82,38.07,816800.0,25.7653,25.7653,25.3102,25.4775,816800.0
2004-04-13 10:00:00,38.06,38.12,37.9,37.9,498700.0,25.4708,25.511,25.3637,25.3637,498700.0
2004-04-13 10:30:00,37.9,38.04,37.86,37.86,316100.0,25.3637,25.4574,25.337,25.337,316100.0
2004-04-13 11:00:00,37.86,37.98,37.81,37.92,266400.0,25.337,25.4173,25.3035,25.3771,266400.0
2004-04-13 11:30:00,37.91,37.99,37.89,37.92,301600.0,25.3704,25.424,25.3571,25.3771,301600.0
2004-04-13 12:00:00,37.93,37.96,37.6,37.64,199700.0,25.3838,25.4039,25.163,25.1897,199700.0
2004-04-13 12:30:00,37.63,37.74,37.56,37.72,103900.0,25.1831,25.2567,25.1362,25.2433,103900.0
2004-04-13 13:00:00,37.72,37.75,37.65,37.65,156300.0,25.2433,25.2634,25.1964,25.1964,156300.0
2004-04-13 13:30:00,37.65,37.65,37.36,37.38,134300.0,25.1964,25.1964,25.0024,25.0157,134300.0
2004-04-13 14:00:00,37.38,37.5,37.29,37.3,179700.0,25.0157,25.0961,24.9555,24.9622,179700.0
2004-04-13 14:30:00,37.3,37.31,37.17,37.31,285300.0,24.9622,24.9689,24.8752,24.9689,285300.0
2004-04-13 15:00:00,37.3,37.31,37.18,37.22,261100.0,24.9622,24.9689,24.8819,24.9087,261100.0
2004-04-13 15:30:00,37.23,37.33,37.19,37.25,428600.0,24.9154,24.9823,24.8886,24.9287,428600.0
2004-04-14 09:30:00,37.2,37.25,36.84,36.84,566100.0,24.8953,24.9287,24.6544,24.6544,566100.0
2004-04-14 10:00:00,36.83,36.86,36.55,36.65,614400.0,24.6477,24.6677,24.4603,24.5272,614400.0
2004-04-14 10:30:00,36.65,36.98,36.65,36.96,374500.0,24.5272,24.7481,24.5272,24.7347,374500.0
2004-04-14 11:00:00,36.91,37.05,36.9,36.92,379500.0,24.7012,24.7949,24.6945,24.7079,379500.0
2004-04-14 11:30:00,36.91,36.96,36.87,36.94,172000.0,24.7012,24.7347,24.6744,24.7213,172000.0
2004-04-14 12:00:00,36.93,37.06,36.87,37.02,219600.0,24.7146,24.8016,24.6744,24.7748,219600.0
2004-04-14 12:30:00,37.02,37.08,36.94,36.97,137900.0,24.7748,24.815,24.7213,24.7414,137900.0
2004-04-14 13:00:00,36.96,36.97,36.86,36.92,155100.0,24.7347,24.7414,24.6677,24.7079,155100.0
2004-04-14 13:30:00,36.93,36.93,36.86,36.92,164500.0,24.7146,24.7146,24.6677,24.7079,164500.0
2004-04-14 14:00:00,36.92,36.94,36.85,36.89,157000.0,24.7079,24.7213,24.6611,24.6878,157000.0
2004-04-14 14:30:00,36.89,36.94,36.85,36.93,211300.0,24.6878,24.7213,24.6611,24.7146,211300.0
2004-04-14 15:00:00,36.93,36.93,36.83,36.88,229600.0,24.7146,24.7146,24.6477,24.6811,229600.0
2004-04-14 15:30:00,36.86,37.1,36.81,37.04,408200.0,24.6677,24.8284,24.6343,24.7882,408200.0
2004-04-15 09:30:00,37.05,37.2,36.9,37.05,237700.0,24.7949,24.8953,24.6945,24.7949,237700.0
2004-04-15 10:00:00,37.05,37.05,36.82,36.89,192500.0,24.7949,24.7949,24.641,24.6878,192500.0
2004-04-15 10:30:00,36.89,37.01,36.65,37.01,171500.0,24.6878,24.7681,24.5272,24.7681,171500.0
2004-04-15 11:00:00,37.01,37.18,36.92,36.92,138100.0,24.7681,24.8819,24.7079,24.7079,138100.0
2004-04-15 11:30:00,36.92,37.1,36.92,37.1,98700.0,24.7079,24.8284,24.7079,24.8284,98700.0
2004-04-15 12:00:00,37.1,37.16,37.0,37.07,132600.0,24.8284,24.8685,24.7614,24.8083,132600.0
2004-04-15 12:30:00,37.06,37.08,37.0,37.03,130400.0,24.8016,24.815,24.7614,24.7815,130400.0
2004-04-15 13:00:00,37.03,37.05,37.0,37.04,77200.0,24.7815,24.7949,24.7614,24.7882,77200.0
2004-04-15 13:30:00,37.05,37.18,37.04,37.1,91000.0,24.7949,24.8819,24.7882,24.8284,91000.0
2004-04-15 14:00:00,37.1,37.16,37.01,37.16,120200.0,24.8284,24.8685,24.7681,24.8685,120200.0
2004-04-15 14:30:00,37.16,37.19,37.11,37.19,104800.0,24.8685,24.8886,24.8351,24.8886,104800.0
2004-04-15 15:00:00,37.19,37.24,37.15,37.16,139300.0,24.8886,24.9221,24.8618,24.8685,139300.0
2004-04-15 15:30:00,37.16,37.23,37.15,37.15,259800.0,24.8685,24.9154,24.8618,24.8618,259800.0
2004-04-16 09:30:00,37.19,37.45,37.0,37.01,263800.0,24.8886,25.0626,24.7614,24.7681,263800.0
2004-04-16 10:00:00,37.01,37.01,36.69,36.86,127200.0,24.7681,24.7681,24.554,24.6677,127200.0
2004-04-16 10:30:00,36.84,37.03,36.81,36.96,163700.0,24.6544,24.7815,24.6343,24.7347,163700.0
2004-04-16 11:00:00,36.96,37.09,36.95,37.0,115300.0,24.7347,24.8217,24.728,24.7614,115300.0
2004-04-16 11:30:00,37.01,37.07,37.0,37.04,88500.0,24.7681,24.8083,24.7614,24.7882,88500.0
2004-04-16 12:00:00,37.05,37.4,37.04,37.28,146600.0,24.7949,25.0291,24.7882,24.9488,146600.0
2004-04-16 12:30:00,37.25,37.35,37.2,37.34,62700.0,24.9287,24.9957,24.8953,24.989,62700.0
2004-04-16 13:00:00,37.32,37.35,37.29,37.3,47100.0,24.9756,24.9957,24.9555,24.9622,47100.0
2004-04-16 13:30:00,37.3,37.34,37.22,37.26,62100.0,24.9622,24.989,24.9087,24.9354,62100.0
2004-04-16 14:00:00,37.26,37.5,37.26,37.44,91300.0,24.9354,25.0961,24.9354,25.0559,91300.0
2004-04-16 14:30:00,37.44,37.56,37.44,37.56,218800.0,25.0559,25.1362,25.0559,25.1362,218800.0
2004-04-16 15:00:00,37.56,37.7,37.54,37.57,387300.0,25.1362,25.2299,25.1228,25.1429,387300.0
2004-04-16 15:30:00,37.57,37.7,37.51,37.58,590500.0,25.1429,25.2299,25.1027,25.1496,590500.0
2004-04-19 09:30:00,37.61,37.73,37.47,37.65,353500.0,25.1697,25.25,25.076,25.1964,353500.0
2004-04-19 10:00:00,37.63,37.7,37.53,37.66,393600.0,25.1831,25.2299,25.1161,25.2031,393600.0
2004-04-19 10:30:00,37.66,37.75,37.62,37.75,353100.0,25.2031,25.2634,25.1764,25.2634,353100.0
2004-04-19 11:00:00,37.74,37.86,37.68,37.85,206600.0,25.2567,25.337,25.2165,25.3303,206600.0
2004-04-19 11:30:00,37.85,37.92,37.76,37.88,160700.0,25.3303,25.3771,25.2701,25.3504,160700.0
2004-04-19 12:00:00,37.87,37.87,37.69,37.74,129000.0,25.3437,25.3437,25.2232,25.2567,129000.0
2004-04-19 12:30:00,37.73,37.79,37.72,37.76,104300.0,25.25,25.2901,25.2433,25.2701,104300.0
2004-04-19 13:00:00,37.76,37.78,37.73,37.75,249100.0,25.2701,25.2834,25.25,25.2634,249100.0
2004-04-19 13:30:00,37.75,37.85,37.75,37.82,100100.0,25.2634,25.3303,25.2634,25.3102,100100.0
2004-04-19 14:00:00,37.83,37.97,37.82,37.94,140100.0,25.3169,25.4106,25.3102,25.3905,140100.0
2004-04-19 14:30:00,37.94,38.01,37.9,38.01,185900.0,25.3905,25.4374,25.3637,25.4374,185900.0
2004-04-19 15:00:00,38.01,38.15,38.01,38.1,373900.0,25.4374,25.5311,25.4374,25.4976,373900.0
2004-04-19 15:30:00,38.07,38.17,38.03,38.13,407200.0,25.4775,25.5444,25.4507,25.5177,407200.0
2004-04-20 09:30:00,38.15,39.02,38.07,39.02,409800.0,25.5311,26.1133,25.4775,26.1133,409800.0
2004-04-20 10:00:00,39.2,39.2,38.67,38.68,313100.0,26.2337,26.2337,25.8791,25.8857,313100.0
2004-04-20 10:30:00,38.68,38.8,38.65,38.71,211900.0,25.8857,25.966,25.8657,25.9058,211900.0
2004-04-20 11:00:00,38.7,38.72,38.63,38.69,151100.0,25.8991,25.9125,25.8523,25.8924,151100.0
2004-04-20 11:30:00,38.7,38.78,38.63,38.71,185900.0,25.8991,25.9527,25.8523,25.9058,185900.0
2004-04-20 12:00:00,38.7,38.9,38.69,38.71,169700.0,25.8991,26.033,25.8924,25.9058,169700.0
2004-04-20 12:30:00,38.71,38.76,38.64,38.64,105500.0,25.9058,25.9393,25.859,25.859,105500.0
2004-04-20 13:00:00,38.63,38.65,38.5,38.5,94000.0,25.8523,25.8657,25.7653,25.7653,94000.0
2004-04-20 13:30:00,38.44,38.54,38.44,38.52,126400.0,25.7251,25.7921,25.7251,25.7787,126400.0
2004-04-20 14:00:00,38.52,38.53,38.41,38.44,102600.0,25.7787,25.7854,25.7051,25.7251,102600.0
2004-04-20 14:30:00,38.44,38.44,38.14,38.14,142900.0,25.7251,25.7251,25.5244,25.5244,142900.0
2004-04-20 15:00:00,38.14,38.16,38.0,38.16,195800.0,25.5244,25.5377,25.4307,25.5377,195800.0
2004-04-20 15:30:00,38.17,38.17,37.85,38.0,428000.0,25.5444,25.5444,25.3303,25.4307,428000.0
2004-04-21 09:30:00,37.97,38.4,37.85,38.35,335400.0,25.4541,25.7424,25.3737,25.7088,335400.0
2004-04-21 10:00:00,38.36,38.56,38.27,38.41,238600.0,25.7155,25.8496,25.6552,25.7491,238600.0
2004-04-21 10:30:00,38.4,38.6,38.37,38.55,358800.0,25.7424,25.8764,25.7223,25.8429,358800.0
2004-04-21 11:00:00,38.54,38.96,38.51,38.93,276600.0,25.8362,26.1178,25.8161,26.0977,276600.0
2004-04-21 11:30:00,38.93,38.94,38.67,38.85,203000.0,26.0977,26.1044,25.9234,26.044,203000.0
2004-04-21 12:00:00,38.84,39.0,38.81,38.96,207600.0,26.0373,26.1446,26.0172,26.1178,207600.0
2004-04-21 12:30:00,38.96,38.99,38.77,38.8,96500.0,26.1178,26.1379,25.9904,26.0105,96500.0
2004-04-21 13:00:00,38.8,38.87,38.73,38.73,198900.0,26.0105,26.0574,25.9636,25.9636,198900.0
2004-04-21 13:30:00,38.74,38.82,38.71,38.82,91700.0,25.9703,26.0239,25.9502,26.0239,91700.0
2004-04-21 14:00:00,38.82,38.85,37.71,38.65,247500.0,26.0239,26.044,25.2798,25.91,247500.0
2004-04-21 14:30:00,38.65,38.85,38.65,38.7,222900.0,25.91,26.044,25.91,25.9435,222900.0
2004-04-21 15:00:00,38.7,38.78,38.67,38.73,249500.0,25.9435,25.9971,25.9234,25.9636,249500.0
2004-04-21 15:30:00,38.74,38.74,38.65,38.71,194700.0,25.9703,25.9703,25.91,25.9502,194700.0
2004-04-22 09:30:00,38.7,38.7,38.2,38.49,123300.0,25.9435,25.9435,25.6083,25.8027,123300.0
2004-04-22 10:00:00,38.49,38.64,38.34,38.64,281700.0,25.8027,25.9033,25.7021,25.9033,281700.0
2004-04-22 10:30:00,38.64,38.8,38.64,38.67,247700.0,25.9033,26.0105,25.9033,25.9234,247700.0
2004-04-22 11:00:00,38.69,39.3,38.69,39.22,205800.0,25.9368,26.3457,25.9368,26.2921,205800.0
2004-04-22 11:30:00,39.21,39.45,39.21,39.38,235400.0,26.2854,26.4463,26.2854,26.3993,235400.0
2004-04-22 12:00:00,39.36,39.4,39.29,39.39,159200.0,26.3859,26.4127,26.339,26.406,159200.0
2004-04-22 12:30:00,39.39,39.43,39.3,39.3,53600.0,26.406,26.4328,26.3457,26.3457,53600.0
2004-04-22 13:00:00,39.31,39.33,39.24,39.33,77400.0,26.3524,26.3658,26.3055,26.3658,77400.0
2004-04-22 13:30:00,39.33,39.42,39.33,39.39,93500.0,26.3658,26.4261,26.3658,26.406,93500.0
2004-04-22 14:00:00,39.39,39.39,39.28,39.33,78100.0,26.406,26.406,26.3323,26.3658,78100.0
2004-04-22 14:30:00,39.33,39.34,39.15,39.16,144700.0,26.3658,26.3725,26.2451,26.2518,144700.0
2004-04-22 15:00:00,39.16,39.3,39.06,39.13,117500.0,26.2518,26.3457,26.1848,26.2317,117500.0
2004-04-22 15:30:00,39.12,39.17,39.03,39.09,227600.0,26.225,26.2586,26.1647,26.2049,227600.0
2004-04-23 09:30:00,39.0,39.09,38.82,38.95,148400.0,26.1446,26.2049,26.0239,26.1111,148400.0
2004-04-23 10:00:00,38.96,38.99,38.82,38.89,135000.0,26.1178,26.1379,26.0239,26.0708,135000.0
2004-04-23 10:30:00,38.89,39.15,38.88,39.15,140400.0,26.0708,26.2451,26.0641,26.2451,140400.0
2004-04-23 11:00:00,39.13,39.18,38.93,39.06,116400.0,26.2317,26.2653,26.0977,26.1848,116400.0
2004-04-23 11:30:00,39.03,39.07,38.85,38.86,64800.0,26.1647,26.1915,26.044,26.0507,64800.0
2004-04-23 12:00:00,38.86,38.94,38.72,38.86,58600.0,26.0507,26.1044,25.9569,26.0507,58600.0
2004-04-23 12:30:00,38.86,38.98,38.79,38.95,79700.0,26.0507,26.1312,26.0038,26.1111,79700.0
2004-04-23 13:00:00,38.95,38.98,38.9,38.93,47300.0,26.1111,26.1312,26.0775,26.0977,47300.0
2004-04-23 13:30:00,38.92,39.01,38.91,38.91,38800.0,26.091,26.1513,26.0843,26.0843,38800.0
2004-04-23 14:00:00,38.91,38.92,38.82,38.92,116000.0,26.0843,26.091,26.0239,26.091,116000.0
2004-04-23 14:30:00,38.92,38.95,38.85,38.93,133700.0,26.091,26.1111,26.044,26.0977,133700.0
2004-04-23 15:00:00,38.94,39.0,38.89,39.0,90600.0,26.1044,26.1446,26.0708,26.1446,90600.0
2004-04-23 15:30:00,39.02,39.05,38.91,38.96,233400.0,26.158,26.1781,26.0843,26.1178,233400.0
2004-04-26 09:30:00,39.15,39.47,39.08,39.41,233200.0,26.2451,26.4597,26.1982,26.4194,233200.0
2004-04-26 10:00:00,39.43,39.48,39.17,39.27,211700.0,26.4328,26.4664,26.2586,26.3256,211700.0
2004-04-26 10:30:00,39.27,39.3,39.0,39.01,200800.0,26.3256,26.3457,26.1446,26.1513,200800.0
2004-04-26 11:00:00,39.02,39.1,39.0,39.06,152800.0,26.158,26.2116,26.1446,26.1848,152800.0
2004-04-26 11:30:00,39.07,39.23,39.06,39.21,96900.0,26.1915,26.2988,26.1848,26.2854,96900.0
2004-04-26 12:00:00,39.21,39.22,39.17,39.18,70400.0,26.2854,26.2921,26.2586,26.2653,70400.0
2004-04-26 12:30:00,39.19,39.28,39.18,39.24,56600.0,26.272,26.3323,26.2653,26.3055,56600.0
2004-04-26 13:00:00,39.24,39.31,39.24,39.3,62200.0,26.3055,26.3524,26.3055,26.3457,62200.0
2004-04-26 13:30:00,39.3,39.31,39.24,39.26,82000.0,26.3457,26.3524,26.3055,26.3189,82000.0
2004-04-26 14:00:00,39.26,39.3,39.05,39.18,233300.0,26.3189,26.3457,26.1781,26.2653,233300.0
2004-04-26 14:30:00,39.18,39.2,39.09,39.1,163100.0,26.2653,26.2787,26.2049,26.2116,163100.0
2004-04-26 15:00:00,39.09,39.17,39.0,39.17,144300.0,26.2049,26.2586,26.1446,26.2586,144300.0
2004-04-26 15:30:00,39.15,39.15,39.04,39.1,196300.0,26.2451,26.2451,26.1714,26.2116,196300.0
2004-04-27 09:30:00,39.1,39.26,39.1,39.18,305400.0,26.2116,26.3189,26.2116,26.2653,305400.0
2004-04-27 10:00:00,39.18,39.8,39.15,39.47,235500.0,26.2653,26.6809,26.2451,26.4597,235500.0
2004-04-27 10:30:00,39.47,39.48,39.26,39.34,166200.0,26.4597,26.4664,26.3189,26.3725,166200.0
2004-04-27 11:00:00,39.33,39.4,39.27,39.33,122500.0,26.3658,26.4127,26.3256,26.3658,122500.0
2004-04-27 11:30:00,39.32,39.41,39.3,39.36,143700.0,26.3591,26.4194,26.3457,26.3859,143700.0
2004-04-27 12:00:00,39.36,39.4,39.29,39.29,176900.0,26.3859,26.4127,26.339,26.339,176900.0
2004-04-27 12:30:00,39.29,39.3,39.22,39.27,97100.0,26.339,26.3457,26.2921,26.3256,97100.0
2004-04-27 13:00:00,39.28,39.32,39.2,39.24,165000.0,26.3323,26.3591,26.2787,26.3055,165000.0
2004-04-27 13:30:00,39.24,39.3,39.21,39.23,79600.0,26.3055,26.3457,26.2854,26.2988,79600.0
2004-04-27 14:00:00,39.23,39.25,39.06,39.1,104800.0,26.2988,26.3122,26.1848,26.2116,104800.0
2004-04-27 14:30:00,39.08,39.17,38.94,38.99,283900.0,26.1982,26.2586,26.1044,26.1379,283900.0
2004-04-27 15:00:00,38.96,39.11,38.91,39.08,167000.0,26.1178,26.2183,26.0843,26.1982,167000.0
2004-04-27 15:30:00,39.07,39.11,39.0,39.05,301800.0,26.1915,26.2183,26.1446,26.1781,301800.0
2004-04-28 09:30:00,39.03,39.15,38.7,38.99,176100.0,26.1647,26.2451,25.9435,26.1379,176100.0
2004-04-28 10:00:00,39.0,39.16,38.88,39.16,158900.0,26.1446,26.2518,26.0641,26.2518,158900.0
2004-04-28 10:30:00,39.16,39.18,38.92,38.97,164600.0,26.2518,26.2653,26.091,26.1245,164600.0
2004-04-28 11:00:00,38.99,39.08,38.93,38.93,90300.0,26.1379,26.1982,26.0977,26.0977,90300.0
2004-04-28 11:30:00,38.92,39.0,38.88,38.97,69600.0,26.091,26.1446,26.0641,26.1245,69600.0
2004-04-28 12:00:00,38.98,39.03,38.91,38.95,90200.0,26.1312,26.1647,26.0843,26.1111,90200.0
2004-04-28 12:30:00,38.95,38.97,38.93,38.93,50900.0,26.1111,26.1245,26.0977,26.0977,50900.0
2004-04-28 13:00:00,38.93,38.95,38.89,38.91,81300.0,26.0977,26.1111,26.0708,26.0843,81300.0
2004-04-28 13:30:00,38.91,38.97,38.85,38.97,140400.0,26.0843,26.1245,26.044,26.1245,140400.0
2004-04-28 14:00:00,38.97,39.11,38.97,39.08,135200.0,26.1245,26.2183,26.1245,26.1982,135200.0
2004-04-28 14:30:00,39.09,39.11,38.95,39.0,136500.0,26.2049,26.2183,26.1111,26.1446,136500.0
2004-04-28 15:00:00,39.01,39.04,38.88,38.9,142100.0,26.1513,26.1714,26.0641,26.0775,142100.0
2004-04-28 15:30:00,38.91,38.95,38.73,38.73,184900.0,26.0843,26.1111,25.9636,25.9636,184900.0
2004-04-29 09:30:00,38.75,38.87,38.5,38.52,119200.0,25.977,26.0574,25.8094,25.8228,119200.0
2004-04-29 10:00:00,38.51,39.2,38.5,39.1,423500.0,25.8161,26.2787,25.8094,26.2116,423500.0
2004-04-29 10:30:00,39.08,39.17,39.06,39.16,175800.0,26.1982,26.2586,26.1848,26.2518,175800.0
2004-04-29 11:00:00,39.16,39.21,39.05,39.06,93800.0,26.2518,26.2854,26.1781,26.1848,93800.0
2004-04-29 11:30:00,39.04,39.09,38.6,38.76,85200.0,26.1714,26.2049,25.8764,25.9837,85200.0
2004-04-29 12:00:00,38.77,38.88,38.71,38.76,86700.0,25.9904,26.0641,25.9502,25.9837,86700.0
2004-04-29 12:30:00,38.76,38.85,38.63,38.79,67700.0,25.9837,26.044,25.8965,26.0038,67700.0
2004-04-29 13:00:00,38.79,38.82,38.7,38.71,81700.0,26.0038,26.0239,25.9435,25.9502,81700.0
2004-04-29 13:30:00,38.68,38.86,38.68,38.78,186600.0,25.9301,26.0507,25.9301,25.9971,186600.0
2004-04-29 14:00:00,38.78,38.91,38.71,38.73,153500.0,25.9971,26.0843,25.9502,25.9636,153500.0
2004-04-29 14:30:00,38.73,38.8,38.55,38.55,154900.0,25.9636,26.0105,25.8429,25.8429,154900.0
2004-04-29 15:00:00,38.54,38.59,38.29,38.49,212300.0,25.8362,25.8697,25.6686,25.8027,212300.0
2004-04-29 15:30:00,38.48,38.71,38.47,38.54,283000.0,25.796,25.9502,25.7893,25.8362,283000.0
2004-04-30 09:30:00,38.58,38.75,38.53,38.62,121700.0,25.863,25.977,25.8295,25.8898,121700.0
2004-04-30 10:00:00,38.55,38.62,38.4,38.54,207600.0,25.8429,25.8898,25.7424,25.8362,207600.0
2004-04-30 10:30:00,38.56,38.85,38.5,38.77,144400.0,25.8496,26.044,25.8094,25.9904,144400.0
2004-04-30 11:00:00,38.75,39.08,38.7,38.95,146700.0,25.977,26.1982,25.9435,26.1111,146700.0
2004-04-30 11:30:00,38.95,38.95,38.82,38.89,129300.0,26.1111,26.1111,26.0239,26.0708,129300.0
2004-04-30 12:00:00,38.89,38.9,38.7,38.81,124600.0,26.0708,26.0775,25.9435,26.0172,124600.0
2004-04-30 12:30:00,38.81,38.84,38.74,38.78,105500.0,26.0172,26.0373,25.9703,25.9971,105500.0
2004-04-30 13:00:00,38.8,38.8,38.73,38.75,69900.0,26.0105,26.0105,25.9636,25.977,69900.0
2004-04-30 13:30:00,38.75,38.91,38.71,38.88,147700.0,25.977,26.0843,25.9502,26.0641,147700.0
2004-04-30 14:00:00,38.88,38.98,38.76,38.98,94300.0,26.0641,26.1312,25.9837,26.1312,94300.0
2004-04-30 14:30:00,38.97,39.0,38.86,38.86,130400.0,26.1245,26.1446,26.0507,26.0507,130400.0
2004-04-30 15:00:00,38.86,38.86,38.61,38.68,234800.0,26.0507,26.0507,25.8831,25.9301,234800.0
2004-04-30 15:30:00,38.69,38.72,38.55,38.55,222300.0,25.9368,25.9569,25.8429,25.8429,222300.0
2004-05-03 09:30:00,38.63,39.05,38.63,39.05,190600.0,25.8965,26.1781,25.8965,26.1781,190600.0
2004-05-03 10:00:00,39.05,39.2,38.94,39.07,227800.0,26.1781,26.2787,26.1044,26.1915,227800.0
2004-05-03 10:30:00,39.07,39.45,39.06,39.41,228500.0,26.1915,26.4463,26.1848,26.4194,228500.0
2004-05-03 11:00:00,39.42,39.6,39.39,39.57,200900.0,26.4261,26.5468,26.406,26.5267,200900.0
2004-05-03 11:30:00,39.57,39.66,39.46,39.66,242100.0,26.5267,26.587,26.453,26.587,242100.0
2004-05-03 12:00:00,39.66,39.69,39.58,39.65,200100.0,26.587,26.6071,26.5334,26.5803,200100.0
2004-05-03 12:30:00,39.65,39.67,39.58,39.62,143500.0,26.5803,26.5937,26.5334,26.5602,143500.0
2004-05-03 13:00:00,39.62,39.62,39.57,39.57,176400.0,26.5602,26.5602,26.5267,26.5267,176400.0
2004-05-03 13:30:00,39.56,39.57,39.49,39.51,162200.0,26.52,26.5267,26.4731,26.4865,162200.0
2004-05-03 14:00:00,39.51,39.64,39.51,39.56,233400.0,26.4865,26.5736,26.4865,26.52,233400.0
2004-05-03 14:30:00,39.56,39.57,39.43,39.46,267800.0,26.52,26.5267,26.4328,26.453,267800.0
2004-05-03 15:00:00,39.45,39.58,39.42,39.56,414000.0,26.4463,26.5334,26.4261,26.52,414000.0
2004-05-03 15:30:00,39.57,39.57,39.49,39.53,406200.0,26.5267,26.5267,26.4731,26.4999,406200.0
2004-05-04 09:30:00,39.7,40.0,39.66,40.0,440000.0,26.6138,26.815,26.587,26.815,440000.0
2004-05-04 10:00:00,39.99,40.29,39.94,40.2,566300.0,26.8083,27.0094,26.7747,26.949,566300.0
2004-05-04 10:30:00,40.15,40.16,39.94,39.98,257500.0,26.9155,26.9222,26.7747,26.8016,257500.0
2004-05-04 11:00:00,39.97,40.06,39.91,39.94,260500.0,26.7948,26.8552,26.7546,26.7747,260500.0
2004-05-04 11:30:00,39.94,40.04,39.9,39.98,179800.0,26.7747,26.8418,26.7479,26.8016,179800.0
2004-05-04 12:00:00,39.97,40.06,39.89,40.0,105700.0,26.7948,26.8552,26.7412,26.815,105700.0
2004-05-04 12:30:00,40.0,40.01,39.93,39.95,153400.0,26.815,26.8217,26.768,26.7814,153400.0
2004-05-04 13:00:00,39.95,40.02,39.93,39.97,107500.0,26.7814,26.8284,26.768,26.7948,107500.0
2004-05-04 13:30:00,39.97,40.04,39.96,39.98,156700.0,26.7948,26.8418,26.7881,26.8016,156700.0
2004-05-04 14:00:00,39.98,40.22,39.92,40.21,333400.0,26.8016,26.9624,26.7613,26.9557,333400.0
2004-05-04 14:30:00,40.21,40.29,40.16,40.24,435000.0,26.9557,27.0094,26.9222,26.9759,435000.0
2004-05-04 15:00:00,40.24,40.24,39.91,39.95,305900.0,26.9759,26.9759,26.7546,26.7814,305900.0
2004-05-04 15:30:00,39.95,40.03,39.85,40.01,355200.0,26.7814,26.8351,26.7144,26.8217,355200.0
2004-05-05 09:30:00,40.0,40.69,39.48,40.42,810600.0,26.815,27.2775,26.4664,27.0965,810600.0
2004-05-05 10:00:00,40.42,40.75,40.21,40.62,624500.0,27.0965,27.3177,26.9557,27.2306,624500.0
2004-05-05 10:30:00,40.6,40.8,40.53,40.63,289000.0,27.2172,27.3513,27.1703,27.2373,289000.0
2004-05-05 11:00:00,40.63,40.75,40.5,40.55,328700.0,27.2373,27.3177,27.1501,27.1837,328700.0
2004-05-05 11:30:00,40.56,40.7,40.55,40.61,269400.0,27.1904,27.2842,27.1837,27.2239,269400.0
2004-05-05 12:00:00,40.62,40.62,40.41,40.43,148000.0,27.2306,27.2306,27.0898,27.1032,148000.0
2004-05-05 12:30:00,40.43,40.58,40.42,40.49,126400.0,27.1032,27.2038,27.0965,27.1434,126400.0
2004-05-05 13:00:00,40.5,40.52,40.46,40.5,154400.0,27.1501,27.1636,27.1233,27.1501,154400.0
2004-05-05 13:30:00,40.51,40.6,40.5,40.57,342600.0,27.1569,27.2172,27.1501,27.1971,342600.0
2004-05-05 14:00:00,40.58,40.7,40.57,40.63,308700.0,27.2038,27.2842,27.1971,27.2373,308700.0
2004-05-05 14:30:00,40.63,40.67,40.44,40.53,239500.0,27.2373,27.2641,27.1099,27.1703,239500.0
2004-05-05 15:00:00,40.53,40.7,40.52,40.55,281200.0,27.1703,27.2842,27.1636,27.1837,281200.0
2004-05-05 15:30:00,40.55,40.68,40.51,40.56,482500.0,27.1837,27.2708,27.1569,27.1904,482500.0
2004-05-06 09:30:00,40.0,40.4,39.91,40.0,419200.0,26.815,27.0831,26.7546,26.815,419200.0
2004-05-06 10:00:00,40.0,40.05,39.84,40.01,394900.0,26.815,26.8485,26.7077,26.8217,394900.0
2004-05-06 10:30:00,40.01,40.09,39.9,40.0,335300.0,26.8217,26.8753,26.7479,26.815,335300.0
2004-05-06 11:00:00,40.0,40.17,39.92,40.16,266000.0,26.815,26.9289,26.7613,26.9222,266000.0
2004-05-06 11:30:00,40.16,40.18,40.1,40.14,167100.0,26.9222,26.9356,26.882,26.9088,167100.0
2004-05-06 12:00:00,40.14,40.17,40.13,40.14,111000.0,26.9088,26.9289,26.9021,26.9088,111000.0
2004-05-06 12:30:00,40.14,40.18,40.14,40.17,111900.0,26.9088,26.9356,26.9088,26.9289,111900.0
2004-05-06 13:00:00,40.16,40.2,40.15,40.17,108900.0,26.9222,26.949,26.9155,26.9289,108900.0
2004-05-06 13:30:00,40.17,40.25,40.15,40.24,138600.0,26.9289,26.9826,26.9155,26.9759,138600.0
2004-05-06 14:00:00,40.26,40.28,40.18,40.26,353000.0,26.9893,27.0027,26.9356,26.9893,353000.0
2004-05-06 14:30:00,40.27,40.42,40.25,40.33,176200.0,26.996,27.0965,26.9826,27.0362,176200.0
2004-05-06 15:00:00,40.31,40.4,40.24,40.39,285200.0,27.0228,27.0831,26.9759,27.0764,285200.0
2004-05-06 15:30:00,40.4,40.75,40.39,40.67,717000.0,27.0831,27.3177,27.0764,27.2641,717000.0
2004-05-07 09:30:00,40.5,41.18,40.45,41.16,402400.0,27.1501,27.606,27.1166,27.5926,402400.0
2004-05-07 10:00:00,41.14,41.14,40.95,41.05,320300.0,27.5792,27.5792,27.4518,27.5189,320300.0
2004-05-07 10:30:00,41.03,41.08,40.86,40.86,190600.0,27.5054,27.539,27.3915,27.3915,190600.0
2004-05-07 11:00:00,40.86,41.03,40.79,40.95,247900.0,27.3915,27.5054,27.3446,27.4518,247900.0
2004-05-07 11:30:00,40.96,41.12,40.95,41.1,140200.0,27.4585,27.5658,27.4518,27.5524,140200.0
2004-05-07 12:00:00,41.1,41.11,41.0,41.01,124800.0,27.5524,27.5591,27.4853,27.492,124800.0
2004-05-07 12:30:00,41.01,41.07,41.0,41.04,224600.0,27.492,27.5323,27.4853,27.5122,224600.0
2004-05-07 13:00:00,41.04,41.05,40.92,40.98,205000.0,27.5122,27.5189,27.4317,27.4719,205000.0
2004-05-07 13:30:00,40.98,40.98,40.9,40.94,140700.0,27.4719,27.4719,27.4183,27.4451,140700.0
2004-05-07 14:00:00,40.94,41.03,40.92,40.99,414400.0,27.4451,27.5054,27.4317,27.4786,414400.0
2004-05-07 14:30:00,40.99,41.07,40.89,41.01,301700.0,27.4786,27.5323,27.4116,27.492,301700.0
2004-05-07 15:00:00,41.01,41.01,40.93,40.94,307600.0,27.492,27.492,27.4384,27.4451,307600.0
2004-05-07 15:30:00,40.94,41.0,40.83,40.93,393900.0,27.4451,27.4853,27.3714,27.4384,393900.0
2004-05-10 09:30:00,40.75,41.22,40.72,41.12,314900.0,27.3177,27.6328,27.2976,27.5658,314900.0
2004-05-10 10:00:00,41.13,41.34,41.0,41.14,448600.0,27.5725,27.7133,27.4853,27.5792,448600.0
2004-05-10 10:30:00,41.14,41.34,41.1,41.3,424100.0,27.5792,27.7133,27.5524,27.6864,424100.0
2004-05-10 11:00:00,41.3,41.3,40.93,41.05,458300.0,27.6864,27.6864,27.4384,27.5189,458300.0
2004-05-10 11:30:00,41.08,41.11,41.02,41.03,410600.0,27.539,27.5591,27.4987,27.5054,410600.0
2004-05-10 12:00:00,41.03,41.2,41.01,41.07,219900.0,27.5054,27.6194,27.492,27.5323,219900.0
2004-05-10 12:30:00,41.08,41.14,41.0,41.06,205500.0,27.539,27.5792,27.4853,27.5256,205500.0
2004-05-10 13:00:00,41.06,41.17,41.06,41.11,112600.0,27.5256,27.5993,27.5256,27.5591,112600.0
2004-05-10 13:30:00,41.11,41.2,41.06,41.15,134400.0,27.5591,27.6194,27.5256,27.5859,134400.0
2004-05-10 14:00:00,41.16,41.16,41.04,41.07,120900.0,27.5926,27.5926,27.5122,27.5323,120900.0
2004-05-10 14:30:00,41.08,41.1,41.02,41.09,132100.0,27.539,27.5524,27.4987,27.5457,132100.0
2004-05-10 15:00:00,41.1,41.12,41.0,41.07,211200.0,27.5524,27.5658,27.4853,27.5323,211200.0
2004-05-10 15:30:00,41.07,41.07,40.99,41.05,369900.0,27.5323,27.5323,27.4786,27.5189,369900.0
2004-05-11 09:30:00,41.0,41.06,39.75,40.53,686500.0,27.4853,27.5256,26.6474,27.1703,686500.0
2004-05-11 10:00:00,40.53,40.76,40.3,40.31,440300.0,27.1703,27.3244,27.0161,27.0228,440300.0
2004-05-11 10:30:00,40.3,40.67,40.28,40.39,323600.0,27.0161,27.2641,27.0027,27.0764,323600.0
2004-05-11 11:00:00,40.39,40.55,40.02,40.26,315600.0,27.0764,27.1837,26.8284,26.9893,315600.0
2004-05-11 11:30:00,40.26,40.28,39.97,39.97,266200.0,26.9893,27.0027,26.7948,26.7948,266200.0
2004-05-11 12:00:00,39.97,40.02,39.87,39.92,171100.0,26.7948,26.8284,26.7278,26.7613,171100.0
2004-05-11 12:30:00,39.92,39.92,39.8,39.9,193700.0,26.7613,26.7613,26.6809,26.7479,193700.0
2004-05-11 13:00:00,39.9,39.96,39.79,39.84,178100.0,26.7479,26.7881,26.6742,26.7077,178100.0
2004-05-11 13:30:00,39.85,39.9,39.51,39.7,203400.0,26.7144,26.7479,26.4865,26.6138,203400.0
2004-05-11 14:00:00,39.7,39.97,39.7,39.9,241900.0,26.6138,26.7948,26.6138,26.7479,241900.0
2004-05-11 14:30:00,39.89,39.95,39.82,39.86,209600.0,26.7412,26.7814,26.6943,26.7211,209600.0
2004-05-11 15:00:00,39.85,39.98,39.84,39.86,273300.0,26.7144,26.8016,26.7077,26.7211,273300.0
2004-05-11 15:30:00,39.86,39.96,39.79,39.93,543900.0,26.7211,26.7881,26.6742,26.768,543900.0
2004-05-12 09:30:00,39.88,39.88,39.51,39.67,248000.0,26.7345,26.7345,26.4865,26.5937,248000.0
2004-05-12 10:00:00,39.68,39.68,39.37,39.37,223000.0,26.6004,26.6004,26.3926,26.3926,223000.0
2004-05-12 10:30:00,39.36,39.52,39.27,39.47,274800.0,26.3859,26.4932,26.3256,26.4597,274800.0
2004-05-12 11:00:00,39.47,39.52,39.32,39.38,207000.0,26.4597,26.4932,26.3591,26.3993,207000.0
2004-05-12 11:30:00,39.37,39.71,39.34,39.46,206600.0,26.3926,26.6206,26.3725,26.453,206600.0
2004-05-12 12:00:00,39.44,39.55,39.41,39.43,167500.0,26.4396,26.5133,26.4194,26.4328,167500.0
2004-05-12 12:30:00,39.44,39.56,39.37,39.37,103400.0,26.4396,26.52,26.3926,26.3926,103400.0
2004-05-12 13:00:00,39.37,39.4,39.3,39.36,76400.0,26.3926,26.4127,26.3457,26.3859,76400.0
2004-05-12 13:30:00,39.35,39.39,39.34,39.38,96800.0,26.3792,26.406,26.3725,26.3993,96800.0
2004-05-12 14:00:00,39.37,39.48,39.35,39.44,116900.0,26.3926,26.4664,26.3792,26.4396,116900.0
2004-05-12 14:30:00,39.41,39.78,39.39,39.69,184500.0,26.4194,26.6675,26.406,26.6071,184500.0
2004-05-12 15:00:00,39.69,40.06,39.68,40.04,216900.0,26.6071,26.8552,26.6004,26.8418,216900.0
2004-05-12 15:30:00,40.04,40.23,39.95,40.13,430800.0,26.8418,26.9691,26.7814,26.9021,430800.0
2004-05-13 09:30:00,40.03,40.4,40.03,40.06,239500.0,26.8351,27.0831,26.8351,26.8552,239500.0
2004-05-13 10:00:00,40.03,40.03,39.6,39.94,204800.0,26.8351,26.8351,26.5468,26.7747,204800.0
2004-05-13 10:30:00,39.95,40.17,39.9,40.17,191100.0,26.7814,26.9289,26.7479,26.9289,191100.0
2004-05-13 11:00:00,40.16,40.18,40.08,40.1,122900.0,26.9222,26.9356,26.8686,26.882,122900.0
2004-05-13 11:30:00,40.1,40.13,39.98,40.05,163000.0,26.882,26.9021,26.8016,26.8485,163000.0
2004-05-13 12:00:00,40.06,40.14,40.04,40.13,75100.0,26.8552,26.9088,26.8418,26.9021,75100.0
2004-05-13 12:30:00,40.11,40.13,39.9,39.97,74400.0,26.8887,26.9021,26.7479,26.7948,74400.0
2004-05-13 13:00:00,39.96,39.99,39.92,39.93,53100.0,26.7881,26.8083,26.7613,26.768,53100.0
2004-05-13 13:30:00,39.93,39.94,39.77,39.84,56200.0,26.768,26.7747,26.6608,26.7077,56200.0
2004-05-13 14:00:00,39.83,39.87,39.68,39.71,85100.0,26.701,26.7278,26.6004,26.6206,85100.0
2004-05-13 14:30:00,39.71,39.84,39.61,39.65,120400.0,26.6206,26.7077,26.5535,26.5803,120400.0
2004-05-13 15:00:00,39.65,39.88,39.6,39.81,134900.0,26.5803,26.7345,26.5468,26.6876,134900.0
2004-05-13 15:30:00,39.8,39.94,39.61,39.77,181000.0,26.6809,26.7747,26.5535,26.6608,181000.0
2004-05-14 09:30:00,39.74,40.1,39.62,39.7,228500.0,26.6407,26.882,26.5602,26.6138,228500.0
2004-05-14 10:00:00,39.69,40.13,39.46,39.93,232300.0,26.6071,26.9021,26.453,26.768,232300.0
2004-05-14 10:30:00,39.93,40.28,39.81,40.24,211200.0,26.768,27.0027,26.6876,26.9759,211200.0
2004-05-14 11:00:00,40.24,40.24,40.05,40.17,117800.0,26.9759,26.9759,26.8485,26.9289,117800.0
2004-05-14 11:30:00,40.17,40.17,40.05,40.11,125200.0,26.9289,26.9289,26.8485,26.8887,125200.0
2004-05-14 12:00:00,40.11,40.15,40.09,40.14,94300.0,26.8887,26.9155,26.8753,26.9088,94300.0
2004-05-14 12:30:00,40.13,40.18,40.0,40.05,71900.0,26.9021,26.9356,26.815,26.8485,71900.0
2004-05-14 13:00:00,40.05,40.29,40.05,40.17,137400.0,26.8485,27.0094,26.8485,26.9289,137400.0
2004-05-14 13:30:00,40.19,40.29,40.18,40.25,102600.0,26.9423,27.0094,26.9356,26.9826,102600.0
2004-05-14 14:00:00,40.24,40.45,40.22,40.39,144400.0,26.9759,27.1166,26.9624,27.0764,144400.0
2004-05-14 14:30:00,40.4,40.5,40.36,40.46,92300.0,27.0831,27.1501,27.0563,27.1233,92300.0
2004-05-14 15:00:00,40.45,40.46,40.16,40.16,129700.0,27.1166,27.1233,26.9222,26.9222,129700.0
2004-05-14 15:30:00,40.2,40.31,40.11,40.18,220600.0,26.949,27.0228,26.8887,26.9356,220600.0
2004-05-17 09:30:00,40.18,40.18,39.0,39.06,231300.0,26.9356,26.9356,26.1446,26.1848,231300.0
2004-05-17 10:00:00,39.06,39.73,39.02,39.73,269900.0,26.1848,26.634,26.158,26.634,269900.0
2004-05-17 10:30:00,39.73,39.75,39.45,39.74,195800.0,26.634,26.6474,26.4463,26.6407,195800.0
2004-05-17 11:00:00,39.72,39.98,39.66,39.85,138900.0,26.6273,26.8016,26.587,26.7144,138900.0
2004-05-17 11:30:00,39.81,39.85,39.65,39.82,63900.0,26.6876,26.7144,26.5803,26.6943,63900.0
2004-05-17 12:00:00,39.82,39.86,39.61,39.69,49300.0,26.6943,26.7211,26.5535,26.6071,49300.0
2004-05-17 12:30:00,39.68,39.72,39.56,39.62,39100.0,26.6004,26.6273,26.52,26.5602,39100.0
2004-05-17 13:00:00,39.61,39.66,39.54,39.54,50000.0,26.5535,26.587,26.5066,26.5066,50000.0
2004-05-17 13:30:00,39.53,39.53,39.39,39.4,126500.0,26.4999,26.4999,26.406,26.4127,126500.0
2004-05-17 14:00:00,39.39,39.54,39.35,39.5,149900.0,26.406,26.5066,26.3792,26.4798,149900.0
2004-05-17 14:30:00,39.5,39.59,39.35,39.55,102200.0,26.4798,26.5401,26.3792,26.5133,102200.0
2004-05-17 15:00:00,39.54,39.69,39.53,39.59,144800.0,26.5066,26.6071,26.4999,26.5401,144800.0
2004-05-17 15:30:00,39.6,39.62,39.38,39.48,308600.0,26.5468,26.5602,26.3993,26.4664,308600.0
2004-05-18 09:30:00,39.6,39.99,39.55,39.65,173300.0,26.5468,26.8083,26.5133,26.5803,173300.0
2004-05-18 10:00:00,39.68,39.84,39.63,39.65,161900.0,26.6004,26.7077,26.5669,26.5803,161900.0
2004-05-18 10:30:00,39.66,39.9,39.66,39.9,147200.0,26.587,26.7479,26.587,26.7479,147200.0
2004-05-18 11:00:00,39.86,39.99,39.8,39.98,81600.0,26.7211,26.8083,26.6809,26.8016,81600.0
2004-05-18 11:30:00,39.98,40.25,39.96,40.22,157000.0,26.8016,26.9826,26.7881,26.9624,157000.0
2004-05-18 12:00:00,40.23,40.54,40.23,40.5,298600.0,26.9691,27.177,26.9691,27.1501,298600.0
2004-05-18 12:30:00,40.49,40.66,39.5,40.5,231600.0,27.1434,27.2574,26.4798,27.1501,231600.0
2004-05-18 13:00:00,40.5,40.5,40.36,40.37,53500.0,27.1501,27.1501,27.0563,27.063,53500.0
2004-05-18 13:30:00,40.37,40.4,40.32,40.34,98500.0,27.063,27.0831,27.0295,27.0429,98500.0
2004-05-18 14:00:00,40.32,40.35,40.23,40.29,114200.0,27.0295,27.0496,26.9691,27.0094,114200.0
2004-05-18 14:30:00,40.28,40.28,40.14,40.21,137000.0,27.0027,27.0027,26.9088,26.9557,137000.0
2004-05-18 15:00:00,40.2,40.21,40.07,40.09,220400.0,26.949,26.9557,26.8619,26.8753,220400.0
2004-05-18 15:30:00,40.09,40.1,40.02,40.06,246100.0,26.8753,26.882,26.8284,26.8552,246100.0
2004-05-19 09:30:00,40.2,40.21,40.02,40.15,150800.0,26.949,26.9557,26.8284,26.9155,150800.0
2004-05-19 10:00:00,40.14,40.26,40.12,40.23,221600.0,26.9088,26.9893,26.8954,26.9691,221600.0
2004-05-19 10:30:00,40.24,40.3,40.07,40.11,200900.0,26.9759,27.0161,26.8619,26.8887,200900.0
2004-05-19 11:00:00,40.1,40.25,40.02,40.2,134100.0,26.882,26.9826,26.8284,26.949,134100.0
2004-05-19 11:30:00,40.2,40.2,40.06,40.11,148200.0,26.949,26.949,26.8552,26.8887,148200.0
2004-05-19 12:00:00,40.1,40.23,40.09,40.22,56900.0,26.882,26.9691,26.8753,26.9624,56900.0
2004-05-19 12:30:00,40.21,40.22,40.09,40.18,67600.0,26.9557,26.9624,26.8753,26.9356,67600.0
2004-05-19 13:00:00,40.17,40.35,40.16,40.26,100900.0,26.9289,27.0496,26.9222,26.9893,100900.0
2004-05-19 13:30:00,40.26,40.4,40.25,40.39,58300.0,26.9893,27.0831,26.9826,27.0764,58300.0
2004-05-19 14:00:00,40.4,40.42,40.15,40.17,125800.0,27.0831,27.0965,26.9155,26.9289,125800.0
2004-05-19 14:30:00,40.16,40.18,39.95,40.0,193300.0,26.9222,26.9356,26.7814,26.815,193300.0
2004-05-19 15:00:00,39.99,40.0,39.7,39.81,192400.0,26.8083,26.815,26.6138,26.6876,192400.0
2004-05-19 15:30:00,39.79,39.97,39.64,39.7,245300.0,26.6742,26.7948,26.5736,26.6138,245300.0
2004-05-20 09:30:00,39.65,39.75,39.46,39.65,128500.0,26.5803,26.6474,26.453,26.5803,128500.0
2004-05-20 10:00:00,39.65,39.72,39.55,39.64,111200.0,26.5803,26.6273,26.5133,26.5736,111200.0
2004-05-20 10:30:00,39.63,39.78,39.62,39.76,104500.0,26.5669,26.6675,26.5602,26.6541,104500.0
2004-05-20 11:00:00,39.76,39.86,39.76,39.82,91900.0,26.6541,26.7211,26.6541,26.6943,91900.0
2004-05-20 11:30:00,39.82,39.98,39.82,39.87,76900.0,26.6943,26.8016,26.6943,26.7278,76900.0
2004-05-20 12:00:00,39.85,39.85,39.7,39.74,91500.0,26.7144,26.7144,26.6138,26.6407,91500.0
2004-05-20 12:30:00,39.73,40.0,39.72,39.96,86100.0,26.634,26.815,26.6273,26.7881,86100.0
2004-05-20 13:00:00,39.95,39.95,39.8,39.89,44300.0,26.7814,26.7814,26.6809,26.7412,44300.0
2004-05-20 13:30:00,39.89,39.94,39.85,39.93,52400.0,26.7412,26.7747,26.7144,26.768,52400.0
2004-05-20 14:00:00,39.94,40.0,39.9,39.9,62400.0,26.7747,26.815,26.7479,26.7479,62400.0
2004-05-20 14:30:00,39.9,39.97,39.82,39.92,70400.0,26.7479,26.7948,26.6943,26.7613,70400.0
2004-05-20 15:00:00,39.93,40.05,39.81,39.97,107300.0,26.768,26.8485,26.6876,26.7948,107300.0
2004-05-20 15:30:00,39.97,40.04,39.86,40.02,179900.0,26.7948,26.8418,26.7211,26.8284,179900.0
2004-05-21 09:30:00,39.9,40.02,39.66,39.86,191000.0,26.7479,26.8284,26.587,26.7211,191000.0
2004-05-21 10:00:00,39.89,40.08,39.88,39.92,216800.0,26.7412,26.8686,26.7345,26.7613,216800.0
2004-05-21 10:30:00,39.92,40.14,39.91,40.11,188700.0,26.7613,26.9088,26.7546,26.8887,188700.0
2004-05-21 11:00:00,40.11,40.4,40.11,40.33,190000.0,26.8887,27.0831,26.8887,27.0362,190000.0
2004-05-21 11:30:00,40.32,40.55,40.31,40.51,300500.0,27.0295,27.1837,27.0228,27.1569,300500.0
2004-05-21 12:00:00,40.51,40.54,40.3,40.4,148300.0,27.1569,27.177,27.0161,27.0831,148300.0
2004-05-21 12:30:00,40.4,40.45,40.37,40.44,115500.0,27.0831,27.1166,27.063,27.1099,115500.0
2004-05-21 13:00:00,40.45,40.51,40.42,40.43,117800.0,27.1166,27.1569,27.0965,27.1032,117800.0
2004-05-21 13:30:00,40.42,40.42,40.08,40.11,172100.0,27.0965,27.0965,26.8686,26.8887,172100.0
2004-05-21 14:00:00,40.11,40.14,40.02,40.08,141600.0,26.8887,26.9088,26.8284,26.8686,141600.0
2004-05-21 14:30:00,40.07,40.1,39.62,39.69,142100.0,26.8619,26.882,26.5602,26.6071,142100.0
2004-05-21 15:00:00,39.69,39.96,39.69,39.88,167600.0,26.6071,26.7881,26.6071,26.7345,167600.0
2004-05-21 15:30:00,39.9,39.94,39.75,39.87,202200.0,26.7479,26.7747,26.6474,26.7278,202200.0
2004-05-24 09:30:00,40.05,40.08,39.69,39.92,169600.0,26.8485,26.8686,26.6071,26.7613,169600.0
2004-05-24 10:00:00,39.93,40.03,39.72,39.74,178100.0,26.768,26.8351,26.6273,26.6407,178100.0
2004-05-24 10:30:00,39.73,39.86,39.71,39.79,128100.0,26.634,26.7211,26.6206,26.6742,128100.0
2004-05-24 11:00:00,39.79,39.79,39.28,39.51,190100.0,26.6742,26.6742,26.3323,26.4865,190100.0
2004-05-24 11:30:00,39.52,39.59,39.31,39.47,177000.0,26.4932,26.5401,26.3524,26.4597,177000.0
2004-05-24 12:00:00,39.46,39.49,39.35,39.44,84200.0,26.453,26.4731,26.3792,26.4396,84200.0
2004-05-24 12:30:00,39.43,39.85,39.43,39.8,115500.0,26.4328,26.7144,26.4328,26.6809,115500.0
2004-05-24 13:00:00,39.8,39.91,39.76,39.82,106700.0,26.6809,26.7546,26.6541,26.6943,106700.0
2004-05-24 13:30:00,39.84,39.94,39.82,39.83,85100.0,26.7077,26.7747,26.6943,26.701,85100.0
2004-05-24 14:00:00,39.83,39.94,39.77,39.93,65700.0,26.701,26.7747,26.6608,26.768,65700.0
2004-05-24 14:30:00,39.93,39.99,39.85,39.96,196000.0,26.768,26.8083,26.7144,26.7881,196000.0
2004-05-24 15:00:00,39.97,40.02,39.91,40.0,272800.0,26.7948,26.8284,26.7546,26.815,272800.0
2004-05-24 15:30:00,40.0,40.1,39.93,39.96,130100.0,26.815,26.882,26.768,26.7881,130100.0
2004-05-25 09:30:00,40.01,40.1,39.67,39.85,102800.0,26.8217,26.882,26.5937,26.7144,102800.0
2004-05-25 10:00:00,39.85,40.45,39.85,40.4,155600.0,26.7144,27.1166,26.7144,27.0831,155600.0
2004-05-25 10:30:00,40.4,40.48,40.33,40.36,80100.0,27.0831,27.1367,27.0362,27.0563,80100.0
2004-05-25 11:00:00,40.37,40.4,40.29,40.39,94100.0,27.063,27.0831,27.0094,27.0764,94100.0
2004-05-25 11:30:00,40.38,40.57,40.31,40.55,82900.0,27.0697,27.1971,27.0228,27.1837,82900.0
2004-05-25 12:00:00,40.54,40.65,40.43,40.57,68100.0,27.177,27.2507,27.1032,27.1971,68100.0
2004-05-25 12:30:00,40.58,40.92,40.57,40.89,127900.0,27.2038,27.4317,27.1971,27.4116,127900.0
2004-05-25 13:00:00,40.87,40.95,40.78,40.93,127400.0,27.3982,27.4518,27.3379,27.4384,127400.0
2004-05-25 13:30:00,40.93,41.03,40.91,40.99,112600.0,27.4384,27.5054,27.425,27.4786,112600.0
2004-05-25 14:00:00,40.99,41.0,40.82,40.9,125900.0,27.4786,27.4853,27.3647,27.4183,125900.0
2004-05-25 14:30:00,40.89,40.95,40.84,40.93,82900.0,27.4116,27.4518,27.3781,27.4384,82900.0
2004-05-25 15:00:00,40.93,41.08,40.85,41.02,136000.0,27.4384,27.539,27.3848,27.4987,136000.0
2004-05-25 15:30:00,41.02,41.14,41.01,41.09,236500.0,27.4987,27.5792,27.492,27.5457,236500.0
2004-05-26 09:30:00,41.15,41.23,40.83,41.21,111300.0,27.5859,27.6395,27.3714,27.6261,111300.0
2004-05-26 10:00:00,41.2,41.29,41.03,41.07,290800.0,27.6194,27.6797,27.5054,27.5323,290800.0
2004-05-26 10:30:00,41.08,41.23,40.86,41.19,97500.0,27.539,27.6395,27.3915,27.6127,97500.0
2004-05-26 11:00:00,41.2,41.3,41.19,41.29,227200.0,27.6194,27.6864,27.6127,27.6797,227200.0
2004-05-26 11:30:00,41.28,41.31,41.23,41.29,362800.0,27.673,27.6932,27.6395,27.6797,362800.0
2004-05-26 12:00:00,41.29,41.3,41.16,41.17,74100.0,27.6797,27.6864,27.5926,27.5993,74100.0
2004-05-26 12:30:00,41.16,41.17,41.04,41.05,33500.0,27.5926,27.5993,27.5122,27.5189,33500.0
2004-05-26 13:00:00,41.05,41.09,41.0,41.06,39200.0,27.5189,27.5457,27.4853,27.5256,39200.0
2004-05-26 13:30:00,41.06,41.14,40.98,40.98,49300.0,27.5256,27.5792,27.4719,27.4719,49300.0
2004-05-26 14:00:00,40.99,41.08,40.92,40.97,69700.0,27.4786,27.539,27.4317,27.4652,69700.0
2004-05-26 14:30:00,40.95,41.03,40.95,41.01,89900.0,27.4518,27.5054,27.4518,27.492,89900.0
2004-05-26 15:00:00,41.01,41.05,40.89,40.97,114000.0,27.492,27.5189,27.4116,27.4652,114000.0
2004-05-26 15:30:00,40.95,41.08,40.95,41.0,110700.0,27.4518,27.539,27.4518,27.4853,110700.0
2004-05-27 09:30:00,41.25,41.68,41.23,41.65,148200.0,27.6529,27.9412,27.6395,27.9211,148200.0
2004-05-27 10:00:00,41.66,42.06,41.65,42.01,273500.0,27.9278,28.1959,27.9211,28.1624,273500.0
2004-05-27 10:30:00,42.01,42.03,41.93,41.99,208500.0,28.1624,28.1758,28.1088,28.149,208500.0
2004-05-27 11:00:00,42.0,42.13,41.92,41.94,198300.0,28.1557,28.2429,28.1021,28.1155,198300.0
2004-05-27 11:30:00,41.93,41.98,41.82,41.97,94600.0,28.1088,28.1423,28.035,28.1356,94600.0
2004-05-27 12:00:00,41.97,41.98,41.81,41.9,194100.0,28.1356,28.1423,28.0283,28.0887,194100.0
2004-05-27 12:30:00,41.9,41.97,41.84,41.84,246100.0,28.0887,28.1356,28.0484,28.0484,246100.0
2004-05-27 13:00:00,41.85,41.91,41.85,41.86,78800.0,28.0552,28.0954,28.0552,28.0619,78800.0
2004-05-27 13:30:00,41.86,41.91,41.86,41.89,111300.0,28.0619,28.0954,28.0619,28.082,111300.0
2004-05-27 14:00:00,41.89,42.05,41.88,41.99,387600.0,28.082,28.1892,28.0753,28.149,387600.0
2004-05-27 14:30:00,41.99,42.01,41.86,41.9,113300.0,28.149,28.1624,28.0619,28.0887,113300.0
2004-05-27 15:00:00,41.9,41.93,41.84,41.88,115500.0,28.0887,28.1088,28.0484,28.0753,115500.0
2004-05-27 15:30:00,41.89,42.06,41.88,41.97,337400.0,28.082,28.1959,28.0753,28.1356,337400.0
2004-05-28 09:30:00,41.97,41.99,41.65,41.83,304300.0,28.1356,28.149,27.9211,28.0417,304300.0
2004-05-28 10:00:00,41.83,41.98,41.8,41.97,124400.0,28.0417,28.1423,28.0216,28.1356,124400.0
2004-05-28 10:30:00,41.91,41.96,41.81,41.83,104600.0,28.0954,28.1289,28.0283,28.0417,104600.0
2004-05-28 11:00:00,41.83,41.85,41.8,41.8,70800.0,28.0417,28.0552,28.0216,28.0216,70800.0
2004-05-28 11:30:00,41.8,41.86,41.8,41.82,76000.0,28.0216,28.0619,28.0216,28.035,76000.0
2004-05-28 12:00:00,41.81,41.85,41.79,41.81,101300.0,28.0283,28.0552,28.0149,28.0283,101300.0
2004-05-28 12:30:00,41.81,41.86,41.76,41.8,75200.0,28.0283,28.0619,27.9948,28.0216,75200.0
2004-05-28 13:00:00,41.8,41.82,41.77,41.79,88500.0,28.0216,28.035,28.0015,28.0149,88500.0
2004-05-28 13:30:00,41.79,41.81,41.75,41.76,74800.0,28.0149,28.0283,27.9881,27.9948,74800.0
2004-05-28 14:00:00,41.78,41.8,41.72,41.75,70200.0,28.0082,28.0216,27.968,27.9881,70200.0
2004-05-28 14:30:00,41.76,41.76,41.73,41.73,73900.0,27.9948,27.9948,27.9747,27.9747,73900.0
2004-05-28 15:00:00,41.73,41.75,41.69,41.75,113600.0,27.9747,27.9881,27.9479,27.9881,113600.0
2004-05-28 15:30:00,41.75,41.75,41.69,41.69,114800.0,27.9881,27.9881,27.9479,27.9479,114800.0
2004-06-01 09:30:00,41.6,41.66,41.44,41.48,121800.0,27.8876,27.9278,27.7803,27.8071,121800.0
2004-06-01 10:00:00,41.48,41.59,41.18,41.22,161200.0,27.8071,27.8809,27.606,27.6328,161200.0
2004-06-01 10:30:00,41.22,41.45,41.19,41.43,94400.0,27.6328,27.787,27.6127,27.7736,94400.0
2004-06-01 11:00:00,41.43,41.46,41.12,41.14,86800.0,27.7736,27.7937,27.5658,27.5792,86800.0
2004-06-01 11:30:00,41.13,41.39,41.12,41.39,97000.0,27.5725,27.7468,27.5658,27.7468,97000.0
2004-06-01 12:00:00,41.39,41.41,41.29,41.29,71900.0,27.7468,27.7602,27.6797,27.6797,71900.0
2004-06-01 12:30:00,41.28,41.4,41.28,41.4,86200.0,27.673,27.7535,27.673,27.7535,86200.0
2004-06-01 13:00:00,41.39,41.42,41.29,41.29,55800.0,27.7468,27.7669,27.6797,27.6797,55800.0
2004-06-01 13:30:00,41.32,41.4,41.31,41.4,112900.0,27.6999,27.7535,27.6932,27.7535,112900.0
2004-06-01 14:00:00,41.39,41.4,41.35,41.37,94300.0,27.7468,27.7535,27.72,27.7334,94300.0
2004-06-01 14:30:00,41.37,41.47,41.36,41.47,103100.0,27.7334,27.8004,27.7267,27.8004,103100.0
2004-06-01 15:00:00,41.48,41.56,41.45,41.56,212600.0,27.8071,27.8607,27.787,27.8607,212600.0
2004-06-01 15:30:00,41.52,41.66,41.51,41.62,258100.0,27.8339,27.9278,27.8272,27.901,258100.0
2004-06-02 09:30:00,41.62,41.75,41.3,41.39,165200.0,27.901,27.9881,27.6864,27.7468,165200.0
2004-06-02 10:00:00,41.39,41.46,41.28,41.35,132200.0,27.7468,27.7937,27.673,27.72,132200.0
2004-06-02 10:30:00,41.35,41.62,41.29,41.58,130000.0,27.72,27.901,27.6797,27.8742,130000.0
2004-06-02 11:00:00,41.58,41.66,41.53,41.66,102000.0,27.8742,27.9278,27.8406,27.9278,102000.0
2004-06-02 11:30:00,41.67,41.7,41.54,41.58,118100.0,27.9345,27.9546,27.8473,27.8742,118100.0
2004-06-02 12:00:00,41.59,41.59,41.46,41.53,52700.0,27.8809,27.8809,27.7937,27.8406,52700.0
2004-06-02 12:30:00,41.53,41.68,41.52,41.63,113300.0,27.8406,27.9412,27.8339,27.9077,113300.0
2004-06-02 13:00:00,41.62,41.65,41.5,41.5,47300.0,27.901,27.9211,27.8205,27.8205,47300.0
2004-06-02 13:30:00,41.5,41.54,41.44,41.52,72400.0,27.8205,27.8473,27.7803,27.8339,72400.0
2004-06-02 14:00:00,41.52,41.72,41.51,41.7,123500.0,27.8339,27.968,27.8272,27.9546,123500.0
2004-06-02 14:30:00,41.78,41.84,41.64,41.64,147500.0,28.0082,28.0484,27.9144,27.9144,147500.0
2004-06-02 15:00:00,41.65,41.73,41.6,41.6,136500.0,27.9211,27.9747,27.8876,27.8876,136500.0
2004-06-02 15:30:00,41.6,41.74,41.58,41.67,123400.0,27.8876,27.9814,27.8742,27.9345,123400.0
2004-06-03 09:30:00,41.55,41.9,41.5,41.8,137300.0,27.854,28.0887,27.8205,28.0216,137300.0
2004-06-03 10:00:00,41.8,41.8,41.61,41.67,129300.0,28.0216,28.0216,27.8943,27.9345,129300.0
2004-06-03 10:30:00,41.67,41.9,41.65,41.89,165400.0,27.9345,28.0887,27.9211,28.082,165400.0
2004-06-03 11:00:00,41.89,41.97,41.8,41.97,93600.0,28.082,28.1356,28.0216,28.1356,93600.0
2004-06-03 11:30:00,41.97,42.18,41.96,41.98,193700.0,28.1356,28.2764,28.1289,28.1423,193700.0
2004-06-03 12:00:00,41.98,42.12,41.98,42.1,89900.0,28.1423,28.2362,28.1423,28.2227,89900.0
2004-06-03 12:30:00,42.12,42.16,42.05,42.15,110300.0,28.2362,28.263,28.1892,28.2563,110300.0
2004-06-03 13:00:00,42.16,42.21,42.14,42.16,62200.0,28.263,28.2965,28.2496,28.263,62200.0
2004-06-03 13:30:00,42.17,42.18,41.97,41.99,98300.0,28.2697,28.2764,28.1356,28.149,98300.0
2004-06-03 14:00:00,41.98,41.99,41.8,41.83,73100.0,28.1423,28.149,28.0216,28.0417,73100.0
2004-06-03 14:30:00,41.82,41.84,41.78,41.79,101400.0,28.035,28.0484,28.0082,28.0149,101400.0
2004-06-03 15:00:00,41.79,41.8,41.64,41.64,89100.0,28.0149,28.0216,27.9144,27.9144,89100.0
2004-06-03 15:30:00,41.65,41.71,41.57,41.57,169600.0,27.9211,27.9613,27.8674,27.8674,169600.0
2004-06-04 09:30:00,42.0,42.0,41.8,41.88,148600.0,28.1557,28.1557,28.0216,28.0753,148600.0
2004-06-04 10:00:00,41.88,41.96,41.81,41.94,129100.0,28.0753,28.1289,28.0283,28.1155,129100.0
2004-06-04 10:30:00,41.95,42.1,41.84,42.08,83600.0,28.1222,28.2227,28.0484,28.2093,83600.0
2004-06-04 11:00:00,42.07,42.24,42.01,42.16,61300.0,28.2026,28.3166,28.1624,28.263,61300.0
2004-06-04 11:30:00,42.16,42.24,42.09,42.23,48600.0,28.263,28.3166,28.216,28.3099,48600.0
2004-06-04 12:00:00,42.25,42.25,41.97,42.09,96800.0,28.3233,28.3233,28.1356,28.216,96800.0
2004-06-04 12:30:00,42.09,42.3,42.08,42.14,106100.0,28.216,28.3568,28.2093,28.2496,106100.0
2004-06-04 13:00:00,42.14,42.2,42.09,42.09,36300.0,28.2496,28.2898,28.216,28.216,36300.0
2004-06-04 13:30:00,42.1,42.12,42.01,42.06,57500.0,28.2227,28.2362,28.1624,28.1959,57500.0
2004-06-04 14:00:00,42.06,42.08,41.99,42.0,50900.0,28.1959,28.2093,28.149,28.1557,50900.0
2004-06-04 14:30:00,41.99,42.05,41.96,42.02,65500.0,28.149,28.1892,28.1289,28.1691,65500.0
2004-06-04 15:00:00,42.01,42.08,41.96,42.0,68100.0,28.1624,28.2093,28.1289,28.1557,68100.0
2004-06-04 15:30:00,42.01,42.04,41.75,41.92,181800.0,28.1624,28.1825,27.9881,28.1021,181800.0
2004-06-07 09:30:00,42.25,42.25,42.0,42.05,67100.0,28.3233,28.3233,28.1557,28.1892,67100.0
2004-06-07 10:00:00,42.05,42.05,41.66,41.7,109600.0,28.1892,28.1892,27.9278,27.9546,109600.0
2004-06-07 10:30:00,41.7,41.81,41.66,41.8,76500.0,27.9546,28.0283,27.9278,28.0216,76500.0
2004-06-07 11:00:00,41.8,41.9,41.76,41.9,120300.0,28.0216,28.0887,27.9948,28.0887,120300.0
2004-06-07 11:30:00,41.89,41.95,41.86,41.89,52400.0,28.082,28.1222,28.0619,28.082,52400.0
2004-06-07 12:00:00,41.9,42.03,41.89,41.96,80600.0,28.0887,28.1758,28.082,28.1289,80600.0
2004-06-07 12:30:00,41.95,41.97,41.91,41.92,28100.0,28.1222,28.1356,28.0954,28.1021,28100.0
2004-06-07 13:00:00,41.92,41.97,41.9,41.91,92200.0,28.1021,28.1356,28.0887,28.0954,92200.0
2004-06-07 13:30:00,41.93,42.11,41.89,42.11,82300.0,28.1088,28.2295,28.082,28.2295,82300.0
2004-06-07 14:00:00,42.11,42.25,42.06,42.11,61200.0,28.2295,28.3233,28.1959,28.2295,61200.0
2004-06-07 14:30:00,42.13,42.13,41.98,41.98,83200.0,28.2429,28.2429,28.1423,28.1423,83200.0
2004-06-07 15:00:00,41.99,42.05,41.97,42.03,110300.0,28.149,28.1892,28.1356,28.1758,110300.0
2004-06-07 15:30:00,42.02,42.04,41.86,41.91,471500.0,28.1691,28.1825,28.0619,28.0954,471500.0
2004-06-08 09:30:00,41.45,41.5,41.0,41.12,367400.0,27.787,27.8205,27.4853,27.5658,367400.0
2004-06-08 10:00:00,41.11,41.5,41.11,41.38,296300.0,27.5591,27.8205,27.5591,27.7401,296300.0
2004-06-08 10:30:00,41.35,41.57,41.35,41.41,182900.0,27.72,27.8674,27.72,27.7602,182900.0
2004-06-08 11:00:00,41.41,41.89,41.39,41.88,164700.0,27.7602,28.082,27.7468,28.0753,164700.0
2004-06-08 11:30:00,41.88,41.94,41.81,41.82,93900.0,28.0753,28.1155,28.0283,28.035,93900.0
2004-06-08 12:00:00,41.81,41.95,41.81,41.94,60200.0,28.0283,28.1222,28.0283,28.1155,60200.0
2004-06-08 12:30:00,41.93,42.15,41.93,42.15,62300.0,28.1088,28.2563,28.1088,28.2563,62300.0
2004-06-08 13:00:00,42.14,42.17,41.96,41.97,118500.0,28.2496,28.2697,28.1289,28.1356,118500.0
2004-06-08 13:30:00,41.96,41.99,41.89,41.92,87300.0,28.1289,28.149,28.082,28.1021,87300.0
2004-06-08 14:00:00,41.91,41.91,41.77,41.84,91600.0,28.0954,28.0954,28.0015,28.0484,91600.0
2004-06-08 14:30:00,41.84,41.92,41.78,41.79,103600.0,28.0484,28.1021,28.0082,28.0149,103600.0
2004-06-08 15:00:00,41.78,41.79,41.65,41.69,174700.0,28.0082,28.0149,27.9211,27.9479,174700.0
2004-06-08 15:30:00,41.69,41.9,41.65,41.8,332200.0,27.9479,28.0887,27.9211,28.0216,332200.0
2004-06-09 09:30:00,41.65,41.98,41.63,41.98,131100.0,27.9211,28.1423,27.9077,28.1423,131100.0
2004-06-09 10:00:00,41.96,41.99,41.77,41.77,93400.0,28.1289,28.149,28.0015,28.0015,93400.0
2004-06-09 10:30:00,41.78,41.95,41.55,41.65,115900.0,28.0082,28.1222,27.854,27.9211,115900.0
2004-06-09 11:00:00,41.66,41.75,41.57,41.7,91700.0,27.9278,27.9881,27.8674,27.9546,91700.0
2004-06-09 11:30:00,41.7,41.73,41.63,41.69,64000.0,27.9546,27.9747,27.9077,27.9479,64000.0
2004-06-09 12:00:00,41.68,41.7,41.53,41.57,57200.0,27.9412,27.9546,27.8406,27.8674,57200.0
2004-06-09 12:30:00,41.57,41.65,41.56,41.59,64800.0,27.8674,27.9211,27.8607,27.8809,64800.0
2004-06-09 13:00:00,41.62,41.64,41.6,41.61,54000.0,27.901,27.9144,27.8876,27.8943,54000.0
2004-06-09 13:30:00,41.62,41.66,41.56,41.57,76800.0,27.901,27.9278,27.8607,27.8674,76800.0
2004-06-09 14:00:00,41.58,41.64,41.56,41.63,68200.0,27.8742,27.9144,27.8607,27.9077,68200.0
2004-06-09 14:30:00,41.62,41.63,41.57,41.58,63100.0,27.901,27.9077,27.8674,27.8742,63100.0
2004-06-09 15:00:00,41.58,41.65,41.5,41.52,79100.0,27.8742,27.9211,27.8205,27.8339,79100.0
2004-06-09 15:30:00,41.53,41.62,41.5,41.5,108900.0,27.8406,27.901,27.8205,27.8205,108900.0
2004-06-10 09:30:00,41.48,41.77,41.17,41.71,114100.0,27.8071,28.0015,27.5993,27.9613,114100.0
2004-06-10 10:00:00,41.7,41.85,41.68,41.71,64800.0,27.9546,28.0552,27.9412,27.9613,64800.0
2004-06-10 10:30:00,41.72,41.76,41.68,41.75,77200.0,27.968,27.9948,27.9412,27.9881,77200.0
2004-06-10 11:00:00,41.75,41.82,41.69,41.82,108600.0,27.9881,28.035,27.9479,28.035,108600.0
2004-06-10 11:30:00,41.82,42.0,41.81,41.98,112900.0,28.035,28.1557,28.0283,28.1423,112900.0
2004-06-10 12:00:00,41.99,42.08,41.97,42.04,129600.0,28.149,28.2093,28.1356,28.1825,129600.0
2004-06-10 12:30:00,42.03,42.15,42.03,42.12,73200.0,28.1758,28.2563,28.1758,28.2362,73200.0
2004-06-10 13:00:00,42.13,42.29,42.13,42.28,75200.0,28.2429,28.3501,28.2429,28.3434,75200.0
2004-06-10 13:30:00,42.27,42.27,42.18,42.19,177800.0,28.3367,28.3367,28.2764,28.2831,177800.0
2004-06-10 14:00:00,42.18,42.18,42.15,42.17,82400.0,28.2764,28.2764,28.2563,28.2697,82400.0
2004-06-10 14:30:00,42.17,42.32,42.17,42.31,87900.0,28.2697,28.3702,28.2697,28.3635,87900.0
2004-06-10 15:00:00,42.3,42.38,42.28,42.35,160300.0,28.3568,28.4105,28.3434,28.3903,160300.0
2004-06-10 15:30:00,42.35,42.5,42.35,42.47,277100.0,28.3903,28.4909,28.3903,28.4708,277100.0
2004-06-14 09:30:00,42.52,42.8,42.4,42.44,245600.0,28.5043,28.692,28.4239,28.4507,245600.0
2004-06-14 10:00:00,42.44,42.49,42.35,42.47,193800.0,28.4507,28.4842,28.3903,28.4708,193800.0
2004-06-14 10:30:00,42.46,42.48,42.41,42.46,174600.0,28.4641,28.4775,28.4306,28.4641,174600.0
2004-06-14 11:00:00,42.45,42.5,42.43,42.43,115900.0,28.4574,28.4909,28.444,28.444,115900.0
2004-06-14 11:30:00,42.44,42.47,42.42,42.44,92600.0,28.4507,28.4708,28.4373,28.4507,92600.0
2004-06-14 12:00:00,42.43,42.5,42.39,42.48,108200.0,28.444,28.4909,28.4172,28.4775,108200.0
2004-06-14 12:30:00,42.47,42.48,42.38,42.39,76200.0,28.4708,28.4775,28.4105,28.4172,76200.0
2004-06-14 13:00:00,42.38,42.39,42.33,42.34,78000.0,28.4105,28.4172,28.3769,28.3836,78000.0
2004-06-14 13:30:00,42.33,42.45,42.32,42.45,92300.0,28.3769,28.4574,28.3702,28.4574,92300.0
2004-06-14 14:00:00,42.45,42.46,42.39,42.43,79700.0,28.4574,28.4641,28.4172,28.444,79700.0
2004-06-14 14:30:00,42.42,42.45,42.41,42.44,144200.0,28.4373,28.4574,28.4306,28.4507,144200.0
2004-06-14 15:00:00,42.42,42.47,42.38,42.4,303400.0,28.4373,28.4708,28.4105,28.4239,303400.0
2004-06-14 15:30:00,42.39,42.52,42.39,42.46,283100.0,28.4172,28.5043,28.4172,28.4641,283100.0
2004-06-15 09:30:00,42.78,43.0,42.65,42.76,142100.0,28.6786,28.8261,28.5915,28.6652,142100.0
2004-06-15 10:00:00,42.75,42.83,42.6,42.76,204400.0,28.6585,28.7121,28.5579,28.6652,204400.0
2004-06-15 10:30:00,42.76,42.82,42.7,42.73,95100.0,28.6652,28.7054,28.625,28.6451,95100.0
2004-06-15 11:00:00,42.73,42.76,42.61,42.71,79800.0,28.6451,28.6652,28.5646,28.6317,79800.0
2004-06-15 11:30:00,42.71,42.85,42.48,42.6,97000.0,28.6317,28.7255,28.4775,28.5579,97000.0
2004-06-15 12:00:00,42.6,42.63,42.46,42.5,56900.0,28.5579,28.578,28.4641,28.4909,56900.0
2004-06-15 12:30:00,42.51,42.66,42.5,42.59,53900.0,28.4976,28.5982,28.4909,28.5512,53900.0
2004-06-15 13:00:00,42.59,42.6,42.37,42.39,51400.0,28.5512,28.5579,28.4037,28.4172,51400.0
2004-06-15 13:30:00,42.38,42.6,42.38,42.6,65300.0,28.4105,28.5579,28.4105,28.5579,65300.0
2004-06-15 14:00:00,42.61,42.68,42.59,42.67,89000.0,28.5646,28.6116,28.5512,28.6049,89000.0
2004-06-15 14:30:00,42.67,42.74,42.67,42.73,98100.0,28.6049,28.6518,28.6049,28.6451,98100.0
2004-06-15 15:00:00,42.71,42.74,42.58,42.58,129500.0,28.6317,28.6518,28.5445,28.5445,129500.0
2004-06-15 15:30:00,42.58,42.67,42.55,42.62,185900.0,28.5445,28.6049,28.5244,28.5713,185900.0
2004-06-16 09:30:00,42.58,42.78,42.43,42.48,75800.0,28.5445,28.6786,28.444,28.4775,75800.0
2004-06-16 10:00:00,42.47,42.62,42.46,42.55,47100.0,28.4708,28.5713,28.4641,28.5244,47100.0
2004-06-16 10:30:00,42.55,42.69,42.47,42.62,49900.0,28.5244,28.6183,28.4708,28.5713,49900.0
2004-06-16 11:00:00,42.63,42.77,42.5,42.77,86800.0,28.578,28.6719,28.4909,28.6719,86800.0
2004-06-16 11:30:00,42.77,42.82,42.71,42.8,70400.0,28.6719,28.7054,28.6317,28.692,70400.0
2004-06-16 12:00:00,42.81,42.81,42.72,42.75,81800.0,28.6987,28.6987,28.6384,28.6585,81800.0
2004-06-16 12:30:00,42.75,42.77,42.69,42.7,53600.0,28.6585,28.6719,28.6183,28.625,53600.0
2004-06-16 13:00:00,42.7,42.7,42.55,42.64,45200.0,28.625,28.625,28.5244,28.5847,45200.0
2004-06-16 13:30:00,42.64,42.69,42.6,42.63,36800.0,28.5847,28.6183,28.5579,28.578,36800.0
2004-06-16 14:00:00,42.62,42.69,42.6,42.65,41500.0,28.5713,28.6183,28.5579,28.5915,41500.0
2004-06-16 14:30:00,42.65,42.68,42.63,42.64,75900.0,28.5915,28.6116,28.578,28.5847,75900.0
2004-06-16 15:00:00,42.64,42.71,42.63,42.63,88400.0,28.5847,28.6317,28.578,28.578,88400.0
2004-06-16 15:30:00,42.64,42.69,42.59,42.64,211400.0,28.5847,28.6183,28.5512,28.5847,211400.0
2004-06-17 09:30:00,42.58,42.58,42.29,42.36,106900.0,28.5445,28.5445,28.3501,28.397,106900.0
2004-06-17 10:00:00,42.35,42.36,42.1,42.26,107800.0,28.3903,28.397,28.2227,28.33,107800.0
2004-06-17 10:30:00,42.22,42.58,42.22,42.51,125000.0,28.3032,28.5445,28.3032,28.4976,125000.0
2004-06-17 11:00:00,42.48,42.51,42.32,42.44,50200.0,28.4775,28.4976,28.3702,28.4507,50200.0
2004-06-17 11:30:00,42.42,42.42,42.26,42.28,104200.0,28.4373,28.4373,28.33,28.3434,104200.0
2004-06-17 12:00:00,42.28,42.29,42.12,42.18,64600.0,28.3434,28.3501,28.2362,28.2764,64600.0
2004-06-17 12:30:00,42.18,42.28,42.17,42.25,39600.0,28.2764,28.3434,28.2697,28.3233,39600.0
2004-06-17 13:00:00,42.27,42.28,42.15,42.27,76500.0,28.3367,28.3434,28.2563,28.3367,76500.0
2004-06-17 13:30:00,42.27,42.31,42.19,42.21,54400.0,28.3367,28.3635,28.2831,28.2965,54400.0
2004-06-17 14:00:00,42.2,42.21,42.07,42.17,116500.0,28.2898,28.2965,28.2026,28.2697,116500.0
2004-06-17 14:30:00,42.18,42.23,42.15,42.2,110300.0,28.2764,28.3099,28.2563,28.2898,110300.0
2004-06-17 15:00:00,42.2,42.39,42.2,42.37,89500.0,28.2898,28.4172,28.2898,28.4037,89500.0
2004-06-17 15:30:00,42.37,42.45,42.31,42.41,155200.0,28.4037,28.4574,28.3635,28.4306,155200.0
2004-06-18 09:30:00,41.7,42.08,41.38,41.73,460500.0,27.9546,28.2093,27.7401,27.9747,460500.0
2004-06-18 10:00:00,41.72,41.78,41.6,41.7,201700.0,27.968,28.0082,27.8876,27.9546,201700.0
2004-06-18 10:30:00,41.7,41.83,41.53,41.58,163100.0,27.9546,28.0417,27.8406,27.8742,163100.0
2004-06-18 11:00:00,41.58,41.6,41.5,41.56,162700.0,27.8742,27.8876,27.8205,27.8607,162700.0
2004-06-18 11:30:00,41.55,41.69,41.55,41.62,158400.0,27.854,27.9479,27.854,27.901,158400.0
2004-06-18 12:00:00,41.64,41.75,41.62,41.62,236400.0,27.9144,27.9881,27.901,27.901,236400.0
2004-06-18 12:30:00,41.64,41.78,41.62,41.73,130200.0,27.9144,28.0082,27.901,27.9747,130200.0
2004-06-18 13:00:00,41.76,41.85,41.73,41.76,95200.0,27.9948,28.0552,27.9747,27.9948,95200.0
2004-06-18 13:30:00,41.75,41.9,41.73,41.85,104100.0,27.9881,28.0887,27.9747,28.0552,104100.0
2004-06-18 14:00:00,41.84,42.01,41.83,42.0,136800.0,28.0484,28.1624,28.0417,28.1557,136800.0
2004-06-18 14:30:00,41.99,42.01,41.85,41.91,159700.0,28.149,28.1624,28.0552,28.0954,159700.0
2004-06-18 15:00:00,41.9,42.0,41.85,41.95,109600.0,28.0887,28.1557,28.0552,28.1222,109600.0
2004-06-18 15:30:00,41.95,42.04,41.92,41.95,193500.0,28.1222,28.1825,28.1021,28.1222,193500.0
2004-06-21 09:30:00,42.03,42.29,41.8,42.29,104800.0,28.1758,28.3501,28.0216,28.3501,104800.0
2004-06-21 10:00:00,42.33,42.38,42.09,42.12,165500.0,28.3769,28.4105,28.216,28.2362,165500.0
2004-06-21 10:30:00,42.11,42.19,42.04,42.19,160900.0,28.2295,28.2831,28.1825,28.2831,160900.0
2004-06-21 11:00:00,42.21,42.22,42.06,42.08,109800.0,28.2965,28.3032,28.1959,28.2093,109800.0
2004-06-21 11:30:00,42.08,42.14,42.06,42.14,76900.0,28.2093,28.2496,28.1959,28.2496,76900.0
2004-06-21 12:00:00,42.12,42.14,42.04,42.04,43800.0,28.2362,28.2496,28.1825,28.1825,43800.0
2004-06-21 12:30:00,42.04,42.04,41.92,42.01,54700.0,28.1825,28.1825,28.1021,28.1624,54700.0
2004-06-21 13:00:00,42.02,42.08,42.02,42.07,34500.0,28.1691,28.2093,28.1691,28.2026,34500.0
2004-06-21 13:30:00,42.07,42.07,42.01,42.05,34400.0,28.2026,28.2026,28.1624,28.1892,34400.0
2004-06-21 14:00:00,42.05,42.1,42.04,42.08,80900.0,28.1892,28.2227,28.1825,28.2093,80900.0
2004-06-21 14:30:00,42.08,42.1,41.99,42.0,128400.0,28.2093,28.2227,28.149,28.1557,128400.0
2004-06-21 15:00:00,42.0,42.0,41.86,41.89,119100.0,28.1557,28.1557,28.0619,28.082,119100.0
2004-06-21 15:30:00,41.9,41.96,41.88,41.92,112300.0,28.0887,28.1289,28.0753,28.1021,112300.0
2004-06-22 09:30:00,41.8,41.84,41.6,41.78,111500.0,28.0216,28.0484,27.8876,28.0082,111500.0
2004-06-22 10:00:00,41.72,41.88,41.59,41.62,139700.0,27.968,28.0753,27.8809,27.901,139700.0
2004-06-22 10:30:00,41.62,41.62,41.37,41.39,108200.0,27.901,27.901,27.7334,27.7468,108200.0
2004-06-22 11:00:00,41.37,41.51,41.35,41.47,92300.0,27.7334,27.8272,27.72,27.8004,92300.0
2004-06-22 11:30:00,41.48,41.6,41.47,41.55,58900.0,27.8071,27.8876,27.8004,27.854,58900.0
2004-06-22 12:00:00,41.54,41.64,41.52,41.52,49800.0,27.8473,27.9144,27.8339,27.8339,49800.0
2004-06-22 12:30:00,41.53,41.66,41.53,41.58,82700.0,27.8406,27.9278,27.8406,27.8742,82700.0
2004-06-22 13:00:00,41.58,41.58,41.5,41.54,43100.0,27.8742,27.8742,27.8205,27.8473,43100.0
2004-06-22 13:30:00,41.55,41.68,41.53,41.55,50800.0,27.854,27.9412,27.8406,27.854,50800.0
2004-06-22 14:00:00,41.56,41.69,41.52,41.69,123700.0,27.8607,27.9479,27.8339,27.9479,123700.0
2004-06-22 14:30:00,41.69,41.8,41.64,41.67,123100.0,27.9479,28.0216,27.9144,27.9345,123100.0
2004-06-22 15:00:00,41.7,41.72,41.66,41.7,73400.0,27.9546,27.968,27.9278,27.9546,73400.0
2004-06-22 15:30:00,41.7,41.76,41.61,41.69,171000.0,27.9546,27.9948,27.8943,27.9479,171000.0
2004-06-23 09:30:00,41.68,41.68,41.35,41.36,149500.0,27.9412,27.9412,27.72,27.7267,149500.0
2004-06-23 10:00:00,41.37,41.52,41.32,41.4,124900.0,27.7334,27.8339,27.6999,27.7535,124900.0
2004-06-23 10:30:00,41.41,41.41,41.25,41.33,138700.0,27.7602,27.7602,27.6529,27.7066,138700.0
2004-06-23 11:00:00,41.32,41.58,41.32,41.49,169000.0,27.6999,27.8742,27.6999,27.8138,169000.0
2004-06-23 11:30:00,41.48,41.6,41.48,41.56,94400.0,27.8071,27.8876,27.8071,27.8607,94400.0
2004-06-23 12:00:00,41.56,41.6,41.51,41.55,77800.0,27.8607,27.8876,27.8272,27.854,77800.0
2004-06-23 12:30:00,41.54,41.54,41.42,41.43,59100.0,27.8473,27.8473,27.7669,27.7736,59100.0
2004-06-23 13:00:00,41.41,41.5,41.37,41.43,52300.0,27.7602,27.8205,27.7334,27.7736,52300.0
2004-06-23 13:30:00,41.42,41.49,41.32,41.37,104400.0,27.7669,27.8138,27.6999,27.7334,104400.0
2004-06-23 14:00:00,41.36,41.43,41.33,41.33,102700.0,27.7267,27.7736,27.7066,27.7066,102700.0
2004-06-23 14:30:00,41.33,41.37,41.31,41.36,125000.0,27.7066,27.7334,27.6932,27.7267,125000.0
2004-06-23 15:00:00,41.36,41.55,41.36,41.55,184300.0,27.7267,27.854,27.7267,27.854,184300.0
2004-06-23 15:30:00,41.56,41.8,41.55,41.69,367700.0,27.8607,28.0216,27.854,27.9479,367700.0
2004-06-24 09:30:00,41.7,41.8,41.6,41.78,134600.0,27.9546,28.0216,27.8876,28.0082,134600.0
2004-06-24 10:00:00,41.78,41.84,41.66,41.75,101900.0,28.0082,28.0484,27.9278,27.9881,101900.0
2004-06-24 10:30:00,41.74,41.79,41.68,41.79,99300.0,27.9814,28.0149,27.9412,28.0149,99300.0
2004-06-24 11:00:00,41.78,41.81,41.65,41.79,113400.0,28.0082,28.0283,27.9211,28.0149,113400.0
2004-06-24 11:30:00,41.78,41.8,41.57,41.59,185900.0,28.0082,28.0216,27.8674,27.8809,185900.0
2004-06-24 12:00:00,41.59,41.7,41.59,41.63,75000.0,27.8809,27.9546,27.8809,27.9077,75000.0
2004-06-24 12:30:00,41.63,41.65,41.55,41.65,250200.0,27.9077,27.9211,27.854,27.9211,250200.0
2004-06-24 13:00:00,41.64,41.65,41.6,41.61,64300.0,27.9144,27.9211,27.8876,27.8943,64300.0
2004-06-24 13:30:00,41.61,41.65,41.47,41.52,100900.0,27.8943,27.9211,27.8004,27.8339,100900.0
2004-06-24 14:00:00,41.53,41.54,41.44,41.44,124000.0,27.8406,27.8473,27.7803,27.7803,124000.0
2004-06-24 14:30:00,41.43,41.68,41.43,41.51,124000.0,27.7736,27.9412,27.7736,27.8272,124000.0
2004-06-24 15:00:00,41.53,41.6,41.49,41.57,98300.0,27.8406,27.8876,27.8138,27.8674,98300.0
2004-06-24 15:30:00,41.57,41.57,41.48,41.54,169100.0,27.8674,27.8674,27.8071,27.8473,169100.0
2004-06-25 09:30:00,41.52,42.1,41.5,42.04,331400.0,27.8339,28.2227,27.8205,28.1825,331400.0
2004-06-25 10:00:00,42.04,42.09,41.9,42.07,257000.0,28.1825,28.216,28.0887,28.2026,257000.0
2004-06-25 10:30:00,42.08,42.51,42.07,42.29,236900.0,28.2093,28.4976,28.2026,28.3501,236900.0
2004-06-25 11:00:00,42.29,42.29,42.22,42.25,122200.0,28.3501,28.3501,28.3032,28.3233,122200.0
2004-06-25 11:30:00,42.26,42.26,41.99,41.99,93900.0,28.33,28.33,28.149,28.149,93900.0
2004-06-25 12:00:00,42.0,42.21,41.7,41.7,188200.0,28.1557,28.2965,27.9546,27.9546,188200.0
2004-06-25 12:30:00,41.71,41.71,41.4,41.43,162000.0,27.9613,27.9613,27.7535,27.7736,162000.0
2004-06-25 13:00:00,41.45,41.65,41.43,41.53,153500.0,27.787,27.9211,27.7736,27.8406,153500.0
2004-06-25 13:30:00,41.52,41.62,41.48,41.5,94800.0,27.8339,27.901,27.8071,27.8205,94800.0
2004-06-25 14:00:00,41.5,41.53,41.22,41.23,155900.0,27.8205,27.8406,27.6328,27.6395,155900.0
2004-06-25 14:30:00,41.22,41.36,41.17,41.31,178200.0,27.6328,27.7267,27.5993,27.6932,178200.0
2004-06-25 15:00:00,41.32,41.4,41.29,41.34,174200.0,27.6999,27.7535,27.6797,27.7133,174200.0
2004-06-25 15:30:00,41.35,41.4,41.34,41.37,200700.0,27.72,27.7535,27.7133,27.7334,200700.0
2004-06-28 09:30:00,42.0,42.0,41.35,41.5,324700.0,28.1557,28.1557,27.72,27.8205,324700.0
2004-06-28 10:00:00,41.51,42.18,41.5,42.11,211300.0,27.8272,28.2764,27.8205,28.2295,211300.0
2004-06-28 10:30:00,42.13,42.22,42.01,42.14,133800.0,28.2429,28.3032,28.1624,28.2496,133800.0
2004-06-28 11:00:00,42.14,42.18,42.05,42.11,91700.0,28.2496,28.2764,28.1892,28.2295,91700.0
2004-06-28 11:30:00,42.09,42.1,41.96,42.0,74300.0,28.216,28.2227,28.1289,28.1557,74300.0
2004-06-28 12:00:00,42.0,42.03,41.9,42.0,108700.0,28.1557,28.1758,28.0887,28.1557,108700.0
2004-06-28 12:30:00,42.01,42.1,42.0,42.09,88800.0,28.1624,28.2227,28.1557,28.216,88800.0
2004-06-28 13:00:00,42.09,42.16,42.08,42.14,62200.0,28.216,28.263,28.2093,28.2496,62200.0
2004-06-28 13:30:00,42.13,42.14,42.06,42.1,73300.0,28.2429,28.2496,28.1959,28.2227,73300.0
2004-06-28 14:00:00,42.11,42.14,41.91,41.91,76400.0,28.2295,28.2496,28.0954,28.0954,76400.0
2004-06-28 14:30:00,41.9,41.91,41.74,41.79,100500.0,28.0887,28.0954,27.9814,28.0149,100500.0
2004-06-28 15:00:00,41.8,41.82,41.7,41.79,100500.0,28.0216,28.035,27.9546,28.0149,100500.0
2004-06-28 15:30:00,41.8,41.85,41.67,41.69,293500.0,28.0216,28.0552,27.9345,27.9479,293500.0
2004-06-29 09:30:00,41.69,41.87,41.69,41.81,191100.0,27.9479,28.0686,27.9479,28.0283,191100.0
2004-06-29 10:00:00,41.82,41.99,41.77,41.99,140200.0,28.035,28.149,28.0015,28.149,140200.0
2004-06-29 10:30:00,41.98,42.03,41.93,42.01,124600.0,28.1423,28.1758,28.1088,28.1624,124600.0
2004-06-29 11:00:00,42.0,42.05,41.96,42.01,146600.0,28.1557,28.1892,28.1289,28.1624,146600.0
2004-06-29 11:30:00,42.01,42.3,42.01,42.29,153000.0,28.1624,28.3568,28.1624,28.3501,153000.0
2004-06-29 12:00:00,42.29,42.36,42.14,42.22,127600.0,28.3501,28.397,28.2496,28.3032,127600.0
2004-06-29 12:30:00,42.22,42.3,42.13,42.2,123000.0,28.3032,28.3568,28.2429,28.2898,123000.0
2004-06-29 13:00:00,42.2,42.24,42.16,42.23,87700.0,28.2898,28.3166,28.263,28.3099,87700.0
2004-06-29 13:30:00,42.23,42.28,42.14,42.28,84700.0,28.3099,28.3434,28.2496,28.3434,84700.0
2004-06-29 14:00:00,42.28,42.38,42.17,42.18,116600.0,28.3434,28.4105,28.2697,28.2764,116600.0
2004-06-29 14:30:00,42.19,42.23,42.15,42.22,110100.0,28.2831,28.3099,28.2563,28.3032,110100.0
2004-06-29 15:00:00,42.22,42.29,42.16,42.28,187200.0,28.3032,28.3501,28.263,28.3434,187200.0
2004-06-29 15:30:00,42.29,42.3,42.1,42.13,173800.0,28.3501,28.3568,28.2227,28.2429,173800.0
2004-06-30 09:30:00,42.3,42.35,42.13,42.3,89800.0,28.3568,28.3903,28.2429,28.3568,89800.0
2004-06-30 10:00:00,42.31,42.49,42.18,42.46,104900.0,28.3635,28.4842,28.2764,28.4641,104900.0
2004-06-30 10:30:00,42.46,42.46,42.28,42.35,136600.0,28.4641,28.4641,28.3434,28.3903,136600.0
2004-06-30 11:00:00,42.35,42.39,42.19,42.19,54500.0,28.3903,28.4172,28.2831,28.2831,54500.0
2004-06-30 11:30:00,42.19,42.19,41.94,42.05,164800.0,28.2831,28.2831,28.1155,28.1892,164800.0
2004-06-30 12:00:00,42.05,42.08,42.0,42.08,42900.0,28.1892,28.2093,28.1557,28.2093,42900.0
2004-06-30 12:30:00,42.07,42.07,42.01,42.04,30200.0,28.2026,28.2026,28.1624,28.1825,30200.0
2004-06-30 13:00:00,42.04,42.09,41.94,41.98,112400.0,28.1825,28.216,28.1155,28.1423,112400.0
2004-06-30 13:30:00,41.98,42.0,41.88,41.95,81100.0,28.1423,28.1557,28.0753,28.1222,81100.0
2004-06-30 14:00:00,41.95,42.14,41.94,42.04,156200.0,28.1222,28.2496,28.1155,28.1825,156200.0
2004-06-30 14:30:00,42.05,42.12,41.91,42.03,227100.0,28.1892,28.2362,28.0954,28.1758,227100.0
2004-06-30 15:00:00,42.02,42.05,41.94,42.03,155000.0,28.1691,28.1892,28.1155,28.1758,155000.0
2004-06-30 15:30:00,42.04,42.13,42.0,42.03,390100.0,28.1825,28.2429,28.1557,28.1758,390100.0
2004-07-01 09:30:00,42.03,42.08,41.79,41.96,186700.0,28.1758,28.2093,28.0149,28.1289,186700.0
2004-07-01 10:00:00,41.94,42.02,41.93,42.02,235600.0,28.1155,28.1691,28.1088,28.1691,235600.0
2004-07-01 10:30:00,41.95,42.05,41.88,41.91,111200.0,28.1222,28.1892,28.0753,28.0954,111200.0
2004-07-01 11:00:00,41.91,41.92,41.52,41.9,146500.0,28.0954,28.1021,27.8339,28.0887,146500.0
2004-07-01 11:30:00,41.91,42.0,41.88,41.96,80600.0,28.0954,28.1557,28.0753,28.1289,80600.0
2004-07-01 12:00:00,41.96,42.0,41.84,41.95,55600.0,28.1289,28.1557,28.0484,28.1222,55600.0
2004-07-01 12:30:00,41.95,41.95,41.74,41.8,49800.0,28.1222,28.1222,27.9814,28.0216,49800.0
2004-07-01 13:00:00,41.8,41.88,41.71,41.75,67200.0,28.0216,28.0753,27.9613,27.9881,67200.0
2004-07-01 13:30:00,41.76,41.81,41.62,41.64,73700.0,27.9948,28.0283,27.901,27.9144,73700.0
2004-07-01 14:00:00,41.64,41.7,41.6,41.64,48100.0,27.9144,27.9546,27.8876,27.9144,48100.0
2004-07-01 14:30:00,41.64,41.73,41.6,41.72,126400.0,27.9144,27.9747,27.8876,27.968,126400.0
2004-07-01 15:00:00,41.72,41.8,41.61,41.7,90100.0,27.968,28.0216,27.8943,27.9546,90100.0
2004-07-01 15:30:00,41.7,41.81,41.66,41.7,252200.0,27.9546,28.0283,27.9278,27.9546,252200.0
2004-07-02 09:30:00,41.75,42.07,41.65,41.96,144100.0,27.9881,28.2026,27.9211,28.1289,144100.0
2004-07-02 10:00:00,41.96,42.05,41.92,42.05,122600.0,28.1289,28.1892,28.1021,28.1892,122600.0
2004-07-02 10:30:00,42.05,42.05,41.96,42.04,70500.0,28.1892,28.1892,28.1289,28.1825,70500.0
2004-07-02 11:00:00,42.05,42.1,42.01,42.05,78400.0,28.1892,28.2227,28.1624,28.1892,78400.0
2004-07-02 11:30:00,42.05,42.05,41.85,41.85,94300.0,28.1892,28.1892,28.0552,28.0552,94300.0
2004-07-02 12:00:00,41.83,41.87,41.7,41.79,57800.0,28.0417,28.0686,27.9546,28.0149,57800.0
2004-07-02 12:30:00,41.75,41.8,41.75,41.78,68400.0,27.9881,28.0216,27.9881,28.0082,68400.0
2004-07-02 13:00:00,41.79,41.79,41.66,41.71,37600.0,28.0149,28.0149,27.9278,27.9613,37600.0
2004-07-02 13:30:00,41.71,41.75,41.69,41.73,46200.0,27.9613,27.9881,27.9479,27.9747,46200.0
2004-07-02 14:00:00,41.72,41.73,41.41,41.54,88200.0,27.968,27.9747,27.7602,27.8473,88200.0
2004-07-02 14:30:00,41.54,41.62,41.51,41.58,56500.0,27.8473,27.901,27.8272,27.8742,56500.0
2004-07-02 15:00:00,41.58,41.7,41.57,41.7,112100.0,27.8742,27.9546,27.8674,27.9546,112100.0
2004-07-02 15:30:00,41.69,41.72,41.57,41.63,123300.0,27.9479,27.968,27.8674,27.9077,123300.0
2004-07-06 09:30:00,41.37,41.6,41.15,41.42,182800.0,27.7334,27.8876,27.5859,27.7669,182800.0
2004-07-06 10:00:00,41.43,41.77,41.18,41.76,102200.0,27.7736,28.0015,27.606,27.9948,102200.0
2004-07-06 10:30:00,41.76,42.07,41.7,41.92,81300.0,27.9948,28.2026,27.9546,28.1021,81300.0
2004-07-06 11:00:00,41.91,41.92,41.64,41.8,79800.0,28.0954,28.1021,27.9144,28.0216,79800.0
2004-07-06 11:30:00,41.81,41.84,41.76,41.81,82500.0,28.0283,28.0484,27.9948,28.0283,82500.0
2004-07-06 12:00:00,41.8,41.81,41.55,41.62,115100.0,28.0216,28.0283,27.854,27.901,115100.0
2004-07-06 12:30:00,41.62,41.71,41.6,41.69,66300.0,27.901,27.9613,27.8876,27.9479,66300.0
2004-07-06 13:00:00,41.7,41.75,41.6,41.63,68500.0,27.9546,27.9881,27.8876,27.9077,68500.0
2004-07-06 13:30:00,41.62,41.67,41.61,41.62,39800.0,27.901,27.9345,27.8943,27.901,39800.0
2004-07-06 14:00:00,41.62,41.74,41.6,41.68,110000.0,27.901,27.9814,27.8876,27.9412,110000.0
2004-07-06 14:30:00,41.68,41.73,41.68,41.72,86300.0,27.9412,27.9747,27.9412,27.968,86300.0
2004-07-06 15:00:00,41.72,41.97,41.7,41.96,188700.0,27.968,28.1356,27.9546,28.1289,188700.0
2004-07-06 15:30:00,41.97,41.98,41.8,41.84,216500.0,28.1356,28.1423,28.0216,28.0484,216500.0
2004-07-07 09:30:00,41.85,42.22,41.85,41.99,157400.0,28.0552,28.3032,28.0552,28.149,157400.0
2004-07-07 10:00:00,42.0,42.21,41.94,42.08,163700.0,28.1557,28.2965,28.1155,28.2093,163700.0
2004-07-07 10:30:00,42.09,42.28,42.08,42.26,75600.0,28.216,28.3434,28.2093,28.33,75600.0
2004-07-07 11:00:00,42.27,42.39,42.26,42.32,97800.0,28.3367,28.4172,28.33,28.3702,97800.0
2004-07-07 11:30:00,42.3,42.3,42.17,42.29,66100.0,28.3568,28.3568,28.2697,28.3501,66100.0
2004-07-07 12:00:00,42.29,42.31,42.25,42.28,42100.0,28.3501,28.3635,28.3233,28.3434,42100.0
2004-07-07 12:30:00,42.27,42.35,42.26,42.29,45600.0,28.3367,28.3903,28.33,28.3501,45600.0
2004-07-07 13:00:00,42.28,42.35,42.19,42.29,82800.0,28.3434,28.3903,28.2831,28.3501,82800.0
2004-07-07 13:30:00,42.29,42.3,42.19,42.21,38200.0,28.3501,28.3568,28.2831,28.2965,38200.0
2004-07-07 14:00:00,42.21,42.3,42.19,42.29,93400.0,28.2965,28.3568,28.2831,28.3501,93400.0
2004-07-07 14:30:00,42.29,42.34,42.23,42.24,58400.0,28.3501,28.3836,28.3099,28.3166,58400.0
2004-07-07 15:00:00,42.24,42.24,41.99,41.99,82300.0,28.3166,28.3166,28.149,28.149,82300.0
2004-07-07 15:30:00,41.99,42.14,41.99,42.07,160900.0,28.149,28.2496,28.149,28.2026,160900.0
2004-07-08 09:30:00,42.1,42.2,41.69,41.73,106400.0,28.2227,28.2898,27.9479,27.9747,106400.0
2004-07-08 10:00:00,41.78,41.92,41.5,41.6,115600.0,28.0082,28.1021,27.8205,27.8876,115600.0
2004-07-08 10:30:00,41.58,41.75,41.55,41.68,67000.0,27.8742,27.9881,27.854,27.9412,67000.0
2004-07-08 11:00:00,41.72,41.81,41.66,41.75,111900.0,27.968,28.0283,27.9278,27.9881,111900.0
2004-07-08 11:30:00,41.76,41.9,41.76,41.89,115100.0,27.9948,28.0887,27.9948,28.082,115100.0
2004-07-08 12:00:00,41.89,42.11,41.89,42.09,142800.0,28.082,28.2295,28.082,28.216,142800.0
2004-07-08 12:30:00,42.09,42.16,42.06,42.14,102500.0,28.216,28.263,28.1959,28.2496,102500.0
2004-07-08 13:00:00,42.13,42.17,42.11,42.17,46900.0,28.2429,28.2697,28.2295,28.2697,46900.0
2004-07-08 13:30:00,42.17,42.24,42.16,42.23,76100.0,28.2697,28.3166,28.263,28.3099,76100.0
2004-07-08 14:00:00,42.23,42.23,41.98,42.04,169500.0,28.3099,28.3099,28.1423,28.1825,169500.0
2004-07-08 14:30:00,42.04,42.24,42.04,42.22,114500.0,28.1825,28.3166,28.1825,28.3032,114500.0
2004-07-08 15:00:00,42.23,42.36,42.23,42.36,188700.0,28.3099,28.397,28.3099,28.397,188700.0
2004-07-08 15:30:00,42.36,42.51,42.36,42.5,543500.0,28.397,28.4976,28.397,28.4909,543500.0
2004-07-09 09:30:00,42.53,42.93,42.33,42.34,210700.0,28.511,28.7792,28.3769,28.3836,210700.0
2004-07-09 10:00:00,42.33,42.53,42.3,42.45,160900.0,28.3769,28.511,28.3568,28.4574,160900.0
2004-07-09 10:30:00,42.44,42.78,42.44,42.75,115200.0,28.4507,28.6786,28.4507,28.6585,115200.0
2004-07-09 11:00:00,42.75,43.16,42.74,43.16,195600.0,28.6585,28.9333,28.6518,28.9333,195600.0
2004-07-09 11:30:00,43.16,43.16,43.01,43.04,138700.0,28.9333,28.9333,28.8328,28.8529,138700.0
2004-07-09 12:00:00,43.07,43.08,42.98,43.02,73200.0,28.873,28.8797,28.8127,28.8395,73200.0
2004-07-09 12:30:00,43.02,43.07,42.88,43.0,93300.0,28.8395,28.873,28.7456,28.8261,93300.0
2004-07-09 13:00:00,43.01,43.07,42.99,43.05,96900.0,28.8328,28.873,28.8194,28.8596,96900.0
2004-07-09 13:30:00,43.05,43.2,43.04,43.19,182900.0,28.8596,28.9602,28.8529,28.9535,182900.0
2004-07-09 14:00:00,43.19,43.25,43.14,43.2,108100.0,28.9535,28.9937,28.9199,28.9602,108100.0
2004-07-09 14:30:00,43.2,43.22,43.13,43.13,157900.0,28.9602,28.9736,28.9132,28.9132,157900.0
2004-07-09 15:00:00,43.13,43.5,43.12,43.32,401300.0,28.9132,29.1613,28.9065,29.0406,401300.0
2004-07-09 15:30:00,43.32,43.32,43.0,43.05,353300.0,29.0406,29.0406,28.8261,28.8596,353300.0
2004-07-13 09:30:00,42.65,43.27,42.64,43.05,344400.0,28.5915,29.0071,28.5847,28.8596,344400.0
2004-07-13 10:00:00,43.05,43.14,43.02,43.06,205800.0,28.8596,28.9199,28.8395,28.8663,205800.0
2004-07-13 10:30:00,43.07,43.2,42.95,42.98,171100.0,28.873,28.9602,28.7926,28.8127,171100.0
2004-07-13 11:00:00,42.99,43.3,42.99,43.21,107700.0,28.8194,29.0272,28.8194,28.9669,107700.0
2004-07-13 11:30:00,43.24,43.29,43.17,43.27,110000.0,28.987,29.0205,28.94,29.0071,110000.0
2004-07-13 12:00:00,43.27,43.33,43.23,43.29,31500.0,29.0071,29.0473,28.9803,29.0205,31500.0
2004-07-13 12:30:00,43.29,43.33,43.24,43.33,40200.0,29.0205,29.0473,28.987,29.0473,40200.0
2004-07-13 13:00:00,43.33,43.46,43.28,43.45,57300.0,29.0473,29.1345,29.0138,29.1278,57300.0
2004-07-13 13:30:00,43.44,43.46,43.37,43.4,80600.0,29.121,29.1345,29.0741,29.0942,80600.0
2004-07-13 14:00:00,43.4,43.53,43.36,43.51,116400.0,29.0942,29.1814,29.0674,29.168,116400.0
2004-07-13 14:30:00,43.52,43.65,43.52,43.59,169500.0,29.1747,29.2618,29.1747,29.2216,169500.0
2004-07-13 15:00:00,43.6,43.65,43.52,43.56,182300.0,29.2283,29.2618,29.1747,29.2015,182300.0
2004-07-13 15:30:00,43.54,43.69,43.43,43.62,293400.0,29.1881,29.2886,29.1143,29.2417,293400.0
2004-07-14 09:30:00,43.63,43.76,43.31,43.38,154400.0,29.2484,29.3356,29.0339,29.0808,154400.0
2004-07-14 10:00:00,43.4,43.64,43.4,43.59,101300.0,29.0942,29.2551,29.0942,29.2216,101300.0
2004-07-14 10:30:00,43.59,43.93,43.49,43.91,75200.0,29.2216,29.4495,29.1546,29.4361,75200.0
2004-07-14 11:00:00,43.91,43.91,43.67,43.72,122100.0,29.4361,29.4361,29.2752,29.3088,122100.0
2004-07-14 11:30:00,43.73,43.74,43.6,43.64,177100.0,29.3155,29.3222,29.2283,29.2551,177100.0
2004-07-14 12:00:00,43.62,43.63,43.5,43.6,51200.0,29.2417,29.2484,29.1613,29.2283,51200.0
2004-07-14 12:30:00,43.6,43.61,43.49,43.56,30300.0,29.2283,29.235,29.1546,29.2015,30300.0
2004-07-14 13:00:00,43.55,43.56,43.34,43.39,82200.0,29.1948,29.2015,29.054,29.0875,82200.0
2004-07-14 13:30:00,43.36,43.46,43.3,43.36,71400.0,29.0674,29.1345,29.0272,29.0674,71400.0
2004-07-14 14:00:00,43.33,43.39,43.24,43.28,85300.0,29.0473,29.0875,28.987,29.0138,85300.0
2004-07-14 14:30:00,43.29,43.33,43.08,43.23,133800.0,29.0205,29.0473,28.8797,28.9803,133800.0
2004-07-14 15:00:00,43.24,43.36,43.15,43.18,137100.0,28.987,29.0674,28.9266,28.9468,137100.0
2004-07-14 15:30:00,43.19,43.3,43.15,43.28,253800.0,28.9535,29.0272,28.9266,29.0138,253800.0
2004-07-15 09:30:00,43.5,43.5,42.96,43.0,114600.0,29.1613,29.1613,28.7993,28.8261,114600.0
2004-07-15 10:00:00,43.0,43.1,42.84,43.1,91400.0,28.8261,28.8931,28.7188,28.8931,91400.0
2004-07-15 10:30:00,43.1,43.25,43.04,43.12,82300.0,28.8931,28.9937,28.8529,28.9065,82300.0
2004-07-15 11:00:00,43.05,43.24,43.01,43.23,54000.0,28.8596,28.987,28.8328,28.9803,54000.0
2004-07-15 11:30:00,43.24,43.37,43.12,43.32,43300.0,28.987,29.0741,28.9065,29.0406,43300.0
2004-07-15 12:00:00,43.31,43.48,43.14,43.16,55400.0,29.0339,29.1479,28.9199,28.9333,55400.0
2004-07-15 12:30:00,43.15,43.28,43.12,43.21,52900.0,28.9266,29.0138,28.9065,28.9669,52900.0
2004-07-15 13:00:00,43.22,43.29,42.97,42.98,51700.0,28.9736,29.0205,28.806,28.8127,51700.0
2004-07-15 13:30:00,42.98,43.04,42.81,42.98,82100.0,28.8127,28.8529,28.6987,28.8127,82100.0
2004-07-15 14:00:00,42.97,43.02,42.88,42.99,69300.0,28.806,28.8395,28.7456,28.8194,69300.0
2004-07-15 14:30:00,43.0,43.03,42.92,42.94,50700.0,28.8261,28.8462,28.7725,28.7859,50700.0
2004-07-15 15:00:00,42.94,42.99,42.89,42.97,96200.0,28.7859,28.8194,28.7523,28.806,96200.0
2004-07-15 15:30:00,42.96,43.04,42.77,42.83,142900.0,28.7993,28.8529,28.6719,28.7121,142900.0
2004-07-16 09:30:00,43.12,43.13,42.75,42.84,187100.0,28.9065,28.9132,28.6585,28.7188,187100.0
2004-07-16 10:00:00,42.82,43.11,42.8,43.03,282500.0,28.7054,28.8998,28.692,28.8462,282500.0
2004-07-16 10:30:00,43.02,43.03,42.75,42.88,151200.0,28.8395,28.8462,28.6585,28.7456,151200.0
2004-07-16 11:00:00,42.89,43.12,42.88,42.88,107400.0,28.7523,28.9065,28.7456,28.7456,107400.0
2004-07-16 11:30:00,42.88,42.91,42.75,42.82,115600.0,28.7456,28.7657,28.6585,28.7054,115600.0
2004-07-16 12:00:00,42.8,42.92,42.8,42.89,92400.0,28.692,28.7725,28.692,28.7523,92400.0
2004-07-16 12:30:00,42.9,42.9,42.78,42.84,124300.0,28.759,28.759,28.6786,28.7188,124300.0
2004-07-16 13:00:00,42.8,42.85,42.75,42.75,110300.0,28.692,28.7255,28.6585,28.6585,110300.0
2004-07-16 13:30:00,42.76,42.81,42.72,42.74,40700.0,28.6652,28.6987,28.6384,28.6518,40700.0
2004-07-16 14:00:00,42.74,42.75,42.54,42.61,63600.0,28.6518,28.6585,28.5177,28.5646,63600.0
2004-07-16 14:30:00,42.62,42.63,42.49,42.51,77900.0,28.5713,28.578,28.4842,28.4976,77900.0
2004-07-16 15:00:00,42.51,42.56,42.46,42.49,127500.0,28.4976,28.5311,28.4641,28.4842,127500.0
2004-07-16 15:30:00,42.48,42.5,42.42,42.49,234600.0,28.4775,28.4909,28.4373,28.4842,234600.0
2004-07-19 09:30:00,42.55,42.83,42.25,42.83,106000.0,28.5244,28.7121,28.3233,28.7121,106000.0
2004-07-19 10:00:00,42.83,42.91,42.75,42.82,57800.0,28.7121,28.7657,28.6585,28.7054,57800.0
2004-07-19 10:30:00,42.81,42.84,42.73,42.8,77300.0,28.6987,28.7188,28.6451,28.692,77300.0
2004-07-19 11:00:00,42.8,42.84,42.7,42.81,186100.0,28.692,28.7188,28.625,28.6987,186100.0
2004-07-19 11:30:00,42.81,42.82,42.75,42.75,166800.0,28.6987,28.7054,28.6585,28.6585,166800.0
2004-07-19 12:00:00,42.75,42.87,42.75,42.77,80100.0,28.6585,28.7389,28.6585,28.6719,80100.0
2004-07-19 12:30:00,42.77,42.79,42.76,42.77,65000.0,28.6719,28.6853,28.6652,28.6719,65000.0
2004-07-19 13:00:00,42.76,42.85,42.76,42.83,115200.0,28.6652,28.7255,28.6652,28.7121,115200.0
2004-07-19 13:30:00,42.82,42.83,42.77,42.81,60400.0,28.7054,28.7121,28.6719,28.6987,60400.0
2004-07-19 14:00:00,42.81,43.0,42.8,42.97,99100.0,28.6987,28.8261,28.692,28.806,99100.0
2004-07-19 14:30:00,42.97,43.02,42.89,42.93,113500.0,28.806,28.8395,28.7523,28.7792,113500.0
2004-07-19 15:00:00,42.94,43.04,42.93,42.98,156500.0,28.7859,28.8529,28.7792,28.8127,156500.0
2004-07-19 15:30:00,42.97,43.01,42.87,42.95,221000.0,28.806,28.8328,28.7389,28.7926,221000.0
2004-07-20 09:30:00,42.96,43.1,42.84,43.07,310400.0,28.8433,28.9372,28.7627,28.9171,310400.0
2004-07-20 10:00:00,43.04,43.04,42.7,42.78,166700.0,28.897,28.897,28.6687,28.7224,166700.0
2004-07-20 10:30:00,42.78,43.0,42.76,43.0,178700.0,28.7224,28.8701,28.709,28.8701,178700.0
2004-07-20 11:00:00,43.0,43.03,42.94,42.95,89300.0,28.8701,28.8902,28.8298,28.8365,89300.0
2004-07-20 11:30:00,42.95,43.02,42.94,42.96,110000.0,28.8365,28.8835,28.8298,28.8433,110000.0
2004-07-20 12:00:00,42.96,43.01,42.94,43.0,72600.0,28.8433,28.8768,28.8298,28.8701,72600.0
2004-07-20 12:30:00,43.01,43.06,42.99,43.0,75000.0,28.8768,28.9104,28.8634,28.8701,75000.0
2004-07-20 13:00:00,43.0,43.02,42.96,43.02,68900.0,28.8701,28.8835,28.8433,28.8835,68900.0
2004-07-20 13:30:00,43.0,43.03,42.95,43.01,110900.0,28.8701,28.8902,28.8365,28.8768,110900.0
2004-07-20 14:00:00,42.99,43.22,42.99,43.22,77500.0,28.8634,29.0178,28.8634,29.0178,77500.0
2004-07-20 14:30:00,43.22,43.25,43.04,43.09,137100.0,29.0178,29.038,28.897,28.9305,137100.0
2004-07-20 15:00:00,43.09,43.3,43.08,43.26,149700.0,28.9305,29.0715,28.9238,29.0447,149700.0
2004-07-20 15:30:00,43.25,43.45,43.25,43.35,229500.0,29.038,29.1722,29.038,29.1051,229500.0
2004-07-21 09:30:00,43.6,43.89,43.56,43.71,133100.0,29.2729,29.4677,29.2461,29.3468,133100.0
2004-07-21 10:00:00,43.72,44.08,43.68,44.03,132100.0,29.3535,29.5952,29.3267,29.5616,132100.0
2004-07-21 10:30:00,44.06,44.14,44.03,44.07,104500.0,29.5818,29.6355,29.5616,29.5885,104500.0
2004-07-21 11:00:00,44.07,44.1,43.91,43.98,80900.0,29.5885,29.6086,29.4811,29.5281,80900.0
2004-07-21 11:30:00,43.96,44.0,43.79,43.79,130000.0,29.5146,29.5415,29.4005,29.4005,130000.0
2004-07-21 12:00:00,43.78,43.78,43.66,43.69,69500.0,29.3938,29.3938,29.3132,29.3334,69500.0
2004-07-21 12:30:00,43.7,43.8,43.66,43.76,65400.0,29.3401,29.4072,29.3132,29.3804,65400.0
2004-07-21 13:00:00,43.76,43.78,43.71,43.72,67800.0,29.3804,29.3938,29.3468,29.3535,67800.0
2004-07-21 13:30:00,43.72,43.74,43.66,43.68,67700.0,29.3535,29.3669,29.3132,29.3267,67700.0
2004-07-21 14:00:00,43.68,43.68,43.46,43.47,136900.0,29.3267,29.3267,29.1789,29.1857,136900.0
2004-07-21 14:30:00,43.47,43.48,43.36,43.36,115700.0,29.1857,29.1924,29.1118,29.1118,115700.0
2004-07-21 15:00:00,43.35,43.38,43.11,43.12,130400.0,29.1051,29.1252,28.944,28.9507,130400.0
2004-07-21 15:30:00,43.12,43.2,42.88,42.89,235400.0,28.9507,29.0044,28.7895,28.7963,235400.0
2004-07-22 09:30:00,42.7,42.7,42.26,42.5,235500.0,28.6687,28.6687,28.3733,28.5344,235500.0
2004-07-22 10:00:00,42.51,42.56,42.21,42.35,165200.0,28.5411,28.5747,28.3397,28.4337,165200.0
2004-07-22 10:30:00,42.31,42.31,41.99,42.14,146200.0,28.4068,28.4068,28.192,28.2927,146200.0
2004-07-22 11:00:00,42.16,42.24,42.16,42.22,110700.0,28.3061,28.3598,28.3061,28.3464,110700.0
2004-07-22 11:30:00,42.22,42.25,41.99,42.14,76000.0,28.3464,28.3666,28.192,28.2927,76000.0
2004-07-22 12:00:00,42.12,42.42,42.1,42.38,90200.0,28.2793,28.4807,28.2658,28.4538,90200.0
2004-07-22 12:30:00,42.38,42.56,42.36,42.4,76100.0,28.4538,28.5747,28.4404,28.4673,76100.0
2004-07-22 13:00:00,42.39,42.4,42.25,42.32,61200.0,28.4606,28.4673,28.3666,28.4136,61200.0
2004-07-22 13:30:00,42.33,42.5,42.31,42.46,73100.0,28.4203,28.5344,28.4068,28.5076,73100.0
2004-07-22 14:00:00,42.47,42.69,42.47,42.55,72900.0,28.5143,28.662,28.5143,28.568,72900.0
2004-07-22 14:30:00,42.57,42.82,42.57,42.71,134400.0,28.5814,28.7493,28.5814,28.6754,134400.0
2004-07-22 15:00:00,42.71,42.88,42.65,42.74,104000.0,28.6754,28.7895,28.6351,28.6955,104000.0
2004-07-22 15:30:00,42.74,42.75,42.5,42.6,242400.0,28.6955,28.7023,28.5344,28.6015,242400.0
2004-07-23 09:30:00,42.5,42.5,42.11,42.12,152500.0,28.5344,28.5344,28.2726,28.2793,152500.0
2004-07-23 10:00:00,42.12,42.12,41.73,41.75,240300.0,28.2793,28.2793,28.0174,28.0309,240300.0
2004-07-23 10:30:00,41.75,42.19,41.75,42.14,202300.0,28.0309,28.3263,28.0309,28.2927,202300.0
2004-07-23 11:00:00,42.12,42.21,42.07,42.09,87900.0,28.2793,28.3397,28.2457,28.2591,87900.0
2004-07-23 11:30:00,42.07,42.09,41.93,41.94,96100.0,28.2457,28.2591,28.1517,28.1584,96100.0
2004-07-23 12:00:00,41.94,41.97,41.77,41.82,44100.0,28.1584,28.1786,28.0443,28.0779,44100.0
2004-07-23 12:30:00,41.8,41.81,41.66,41.74,97100.0,28.0644,28.0711,27.9704,28.0241,97100.0
2004-07-23 13:00:00,41.74,41.99,41.73,41.95,71400.0,28.0241,28.192,28.0174,28.1651,71400.0
2004-07-23 13:30:00,41.9,41.95,41.68,41.68,68900.0,28.1316,28.1651,27.9839,27.9839,68900.0
2004-07-23 14:00:00,41.68,41.72,41.61,41.71,79300.0,27.9839,28.0107,27.9369,28.004,79300.0
2004-07-23 14:30:00,41.69,41.74,41.63,41.69,102100.0,27.9906,28.0241,27.9503,27.9906,102100.0
2004-07-23 15:00:00,41.68,41.88,41.58,41.88,118800.0,27.9839,28.1181,27.9167,28.1181,118800.0
2004-07-23 15:30:00,41.88,42.0,41.85,41.94,205700.0,28.1181,28.1987,28.098,28.1584,205700.0
2004-07-26 09:30:00,42.1,42.17,41.76,41.92,86800.0,28.2658,28.3128,28.0376,28.145,86800.0
2004-07-26 10:00:00,41.91,42.08,41.79,41.87,62900.0,28.1383,28.2524,28.0577,28.1114,62900.0
2004-07-26 10:30:00,41.87,42.11,41.83,41.85,60000.0,28.1114,28.2726,28.0846,28.098,60000.0
2004-07-26 11:00:00,41.85,41.95,41.5,41.62,109100.0,28.098,28.1651,27.863,27.9436,109100.0
2004-07-26 11:30:00,41.66,41.94,41.66,41.84,100200.0,27.9704,28.1584,27.9704,28.0913,100200.0
2004-07-26 12:00:00,41.85,41.86,41.73,41.73,62700.0,28.098,28.1047,28.0174,28.0174,62700.0
2004-07-26 12:30:00,41.74,41.77,41.5,41.51,25700.0,28.0241,28.0443,27.863,27.8697,25700.0
2004-07-26 13:00:00,41.51,41.73,41.44,41.72,53200.0,27.8697,28.0174,27.8227,28.0107,53200.0
2004-07-26 13:30:00,41.72,41.76,41.41,41.43,73400.0,28.0107,28.0376,27.8026,27.816,73400.0
2004-07-26 14:00:00,41.47,41.52,41.36,41.45,87600.0,27.8429,27.8764,27.769,27.8294,87600.0
2004-07-26 14:30:00,41.45,41.46,41.2,41.32,119100.0,27.8294,27.8362,27.6616,27.7422,119100.0
2004-07-26 15:00:00,41.32,41.39,41.29,41.34,136400.0,27.7422,27.7892,27.722,27.7556,136400.0
2004-07-26 15:30:00,41.33,41.44,41.28,41.4,286700.0,27.7489,27.8227,27.7153,27.7959,286700.0
2004-07-27 09:30:00,41.37,41.93,41.3,41.88,159700.0,27.7757,28.1517,27.7287,28.1181,159700.0
2004-07-27 10:00:00,41.89,42.2,41.88,42.12,138100.0,28.1249,28.333,28.1181,28.2793,138100.0
2004-07-27 10:30:00,42.1,42.16,41.99,42.02,118600.0,28.2658,28.3061,28.192,28.2121,118600.0
2004-07-27 11:00:00,42.01,42.08,41.98,42.02,127700.0,28.2054,28.2524,28.1853,28.2121,127700.0
2004-07-27 11:30:00,42.0,42.06,41.91,42.04,118700.0,28.1987,28.239,28.1383,28.2256,118700.0
2004-07-27 12:00:00,42.04,42.3,42.03,42.3,109800.0,28.2256,28.4001,28.2189,28.4001,109800.0
2004-07-27 12:30:00,42.28,42.48,42.2,42.46,93100.0,28.3867,28.521,28.333,28.5076,93100.0
2004-07-27 13:00:00,42.48,42.65,42.43,42.59,161300.0,28.521,28.6351,28.4874,28.5948,161300.0
2004-07-27 13:30:00,42.58,42.6,42.4,42.57,112100.0,28.5881,28.6015,28.4673,28.5814,112100.0
2004-07-27 14:00:00,42.57,42.65,42.49,42.65,128800.0,28.5814,28.6351,28.5277,28.6351,128800.0
2004-07-27 14:30:00,42.65,42.78,42.59,42.69,134800.0,28.6351,28.7224,28.5948,28.662,134800.0
2004-07-27 15:00:00,42.69,42.75,42.66,42.74,167600.0,28.662,28.7023,28.6418,28.6955,167600.0
2004-07-27 15:30:00,42.74,42.74,42.55,42.63,315000.0,28.6955,28.6955,28.568,28.6217,315000.0
2004-07-28 09:30:00,42.55,42.55,42.11,42.23,229300.0,28.568,28.568,28.2726,28.3531,229300.0
2004-07-28 10:00:00,42.22,42.24,41.97,42.03,232500.0,28.3464,28.3598,28.1786,28.2189,232500.0
2004-07-28 10:30:00,42.04,42.04,41.5,41.51,227000.0,28.2256,28.2256,27.863,27.8697,227000.0
2004-07-28 11:00:00,41.52,41.65,41.35,41.63,149200.0,27.8764,27.9637,27.7623,27.9503,149200.0
2004-07-28 11:30:00,41.63,41.75,41.57,41.71,79000.0,27.9503,28.0309,27.91,28.004,79000.0
2004-07-28 12:00:00,41.72,41.72,41.14,41.15,185200.0,28.0107,28.0107,27.6213,27.628,185200.0
2004-07-28 12:30:00,41.17,41.35,41.1,41.29,140100.0,27.6414,27.7623,27.5945,27.722,140100.0
2004-07-28 13:00:00,41.32,41.49,41.25,41.45,84700.0,27.7422,27.8563,27.6952,27.8294,84700.0
2004-07-28 13:30:00,41.46,41.64,41.46,41.46,111400.0,27.8362,27.957,27.8362,27.8362,111400.0
2004-07-28 14:00:00,41.46,41.56,41.34,41.5,113500.0,27.8362,27.9033,27.7556,27.863,113500.0
2004-07-28 14:30:00,41.51,41.59,41.44,41.58,127600.0,27.8697,27.9234,27.8227,27.9167,127600.0
2004-07-28 15:00:00,41.58,41.91,41.58,41.85,207800.0,27.9167,28.1383,27.9167,28.098,207800.0
2004-07-28 15:30:00,41.84,41.98,41.8,41.92,315100.0,28.0913,28.1853,28.0644,28.145,315100.0
2004-07-29 09:30:00,42.1,42.4,42.09,42.12,151000.0,28.2658,28.4673,28.2591,28.2793,151000.0
2004-07-29 10:00:00,42.11,42.12,41.85,41.9,155300.0,28.2726,28.2793,28.098,28.1316,155300.0
2004-07-29 10:30:00,41.9,41.93,41.75,41.89,152300.0,28.1316,28.1517,28.0309,28.1249,152300.0
2004-07-29 11:00:00,41.89,41.91,41.81,41.85,148600.0,28.1249,28.1383,28.0711,28.098,148600.0
2004-07-29 11:30:00,41.85,41.93,41.84,41.89,99100.0,28.098,28.1517,28.0913,28.1249,99100.0
2004-07-29 12:00:00,41.89,42.0,41.87,41.93,126700.0,28.1249,28.1987,28.1114,28.1517,126700.0
2004-07-29 12:30:00,41.93,42.09,41.9,41.96,111100.0,28.1517,28.2591,28.1316,28.1719,111100.0
2004-07-29 13:00:00,41.95,42.0,41.93,41.96,71200.0,28.1651,28.1987,28.1517,28.1719,71200.0
2004-07-29 13:30:00,41.96,41.97,41.76,41.86,112000.0,28.1719,28.1786,28.0376,28.1047,112000.0
2004-07-29 14:00:00,41.85,41.86,41.58,41.67,150800.0,28.098,28.1047,27.9167,27.9771,150800.0
2004-07-29 14:30:00,41.67,41.91,41.67,41.91,112000.0,27.9771,28.1383,27.9771,28.1383,112000.0
2004-07-29 15:00:00,41.91,42.2,41.89,42.01,145600.0,28.1383,28.333,28.1249,28.2054,145600.0
2004-07-29 15:30:00,42.02,42.06,41.9,42.01,173600.0,28.2121,28.239,28.1316,28.2054,173600.0
2004-07-30 09:30:00,41.95,42.03,41.76,41.84,91500.0,28.1651,28.2189,28.0376,28.0913,91500.0
2004-07-30 10:00:00,41.8,42.0,41.65,41.71,77700.0,28.0644,28.1987,27.9637,28.004,77700.0
2004-07-30 10:30:00,41.7,42.01,41.66,41.92,87000.0,27.9973,28.2054,27.9704,28.145,87000.0
2004-07-30 11:00:00,41.92,42.07,41.92,42.04,93000.0,28.145,28.2457,28.145,28.2256,93000.0
2004-07-30 11:30:00,42.04,42.05,41.9,41.96,89800.0,28.2256,28.2323,28.1316,28.1719,89800.0
2004-07-30 12:00:00,41.97,41.97,41.87,41.89,87600.0,28.1786,28.1786,28.1114,28.1249,87600.0
2004-07-30 12:30:00,41.88,41.88,41.74,41.79,78900.0,28.1181,28.1181,28.0241,28.0577,78900.0
2004-07-30 13:00:00,41.78,41.8,41.73,41.78,28300.0,28.051,28.0644,28.0174,28.051,28300.0
2004-07-30 13:30:00,41.78,41.79,41.7,41.78,40000.0,28.051,28.0577,27.9973,28.051,40000.0
2004-07-30 14:00:00,41.8,41.85,41.74,41.79,58500.0,28.0644,28.098,28.0241,28.0577,58500.0
2004-07-30 14:30:00,41.79,41.86,41.75,41.83,71800.0,28.0577,28.1047,28.0309,28.0846,71800.0
2004-07-30 15:00:00,41.82,41.83,41.7,41.76,72800.0,28.0779,28.0846,27.9973,28.0376,72800.0
2004-07-30 15:30:00,41.75,41.9,41.7,41.9,116400.0,28.0309,28.1316,27.9973,28.1316,116400.0
2004-08-02 09:30:00,41.88,42.01,41.65,41.91,140700.0,28.1181,28.2054,27.9637,28.1383,140700.0
2004-08-02 10:00:00,41.92,42.02,41.67,41.67,158900.0,28.145,28.2121,27.9771,27.9771,158900.0
2004-08-02 10:30:00,41.62,41.9,41.52,41.9,194500.0,27.9436,28.1316,27.8764,28.1316,194500.0
2004-08-02 11:00:00,41.9,42.03,41.82,42.01,74600.0,28.1316,28.2189,28.0779,28.2054,74600.0
2004-08-02 11:30:00,42.01,42.07,41.95,41.99,153400.0,28.2054,28.2457,28.1651,28.192,153400.0
2004-08-02 12:00:00,42.0,42.1,41.99,42.1,65900.0,28.1987,28.2658,28.192,28.2658,65900.0
2004-08-02 12:30:00,42.1,42.39,42.1,42.31,73900.0,28.2658,28.4606,28.2658,28.4068,73900.0
2004-08-02 13:00:00,42.3,42.53,42.3,42.51,78400.0,28.4001,28.5545,28.4001,28.5411,78400.0
2004-08-02 13:30:00,42.51,42.76,42.51,42.73,106700.0,28.5411,28.709,28.5411,28.6888,106700.0
2004-08-02 14:00:00,42.73,42.89,42.6,42.82,123700.0,28.6888,28.7963,28.6015,28.7493,123700.0
2004-08-02 14:30:00,42.82,42.88,42.67,42.67,121500.0,28.7493,28.7895,28.6485,28.6485,121500.0
2004-08-02 15:00:00,42.68,42.76,42.59,42.6,149600.0,28.6553,28.709,28.5948,28.6015,149600.0
2004-08-02 15:30:00,42.61,42.72,42.56,42.64,179400.0,28.6083,28.6821,28.5747,28.6284,179400.0
2004-08-03 09:30:00,42.55,42.55,42.06,42.09,93900.0,28.568,28.568,28.239,28.2591,93900.0
2004-08-03 10:00:00,42.1,42.1,41.92,41.95,110000.0,28.2658,28.2658,28.145,28.1651,110000.0
2004-08-03 10:30:00,41.95,41.99,41.91,41.94,69000.0,28.1651,28.192,28.1383,28.1584,69000.0
2004-08-03 11:00:00,41.95,41.99,41.88,41.9,158500.0,28.1651,28.192,28.1181,28.1316,158500.0
2004-08-03 11:30:00,41.92,41.99,41.89,41.94,89600.0,28.145,28.192,28.1249,28.1584,89600.0
2004-08-03 12:00:00,41.91,42.22,41.91,42.19,90100.0,28.1383,28.3464,28.1383,28.3263,90100.0
2004-08-03 12:30:00,42.19,42.23,41.9,42.03,63800.0,28.3263,28.3531,28.1316,28.2189,63800.0
2004-08-03 13:00:00,42.04,42.14,42.03,42.09,51200.0,28.2256,28.2927,28.2189,28.2591,51200.0
2004-08-03 13:30:00,42.09,42.09,41.64,41.77,95700.0,28.2591,28.2591,27.957,28.0443,95700.0
2004-08-03 14:00:00,41.78,41.79,41.66,41.73,140500.0,28.051,28.0577,27.9704,28.0174,140500.0
2004-08-03 14:30:00,41.73,41.8,41.55,41.7,82300.0,28.0174,28.0644,27.8966,27.9973,82300.0
2004-08-03 15:00:00,41.69,41.7,41.48,41.6,119300.0,27.9906,27.9973,27.8496,27.9301,119300.0
2004-08-03 15:30:00,41.58,42.0,41.55,41.78,295800.0,27.9167,28.1987,27.8966,28.051,295800.0
2004-08-04 09:30:00,41.77,41.78,40.91,41.05,448700.0,28.0443,28.051,27.4669,27.5609,448700.0
2004-08-04 10:00:00,41.1,41.2,41.05,41.14,219500.0,27.5945,27.6616,27.5609,27.6213,219500.0
2004-08-04 10:30:00,41.14,41.44,41.13,41.39,201800.0,27.6213,27.8227,27.6146,27.7892,201800.0
2004-08-04 11:00:00,41.4,41.4,41.08,41.15,167600.0,27.7959,27.7959,27.581,27.628,167600.0
2004-08-04 11:30:00,41.15,41.15,40.46,40.58,190200.0,27.628,27.628,27.1648,27.2453,190200.0
2004-08-04 12:00:00,40.55,41.08,40.53,41.0,215300.0,27.2252,27.581,27.2118,27.5273,215300.0
2004-08-04 12:30:00,41.01,41.09,40.9,40.9,65200.0,27.534,27.5877,27.4602,27.4602,65200.0
2004-08-04 13:00:00,40.91,40.94,40.82,40.84,73300.0,27.4669,27.487,27.4065,27.4199,73300.0
2004-08-04 13:30:00,40.85,40.97,40.76,40.97,199900.0,27.4266,27.5072,27.3662,27.5072,199900.0
2004-08-04 14:00:00,40.99,41.2,40.92,41.19,268900.0,27.5206,27.6616,27.4736,27.6549,268900.0
2004-08-04 14:30:00,41.2,41.66,41.2,41.5,148000.0,27.6616,27.9704,27.6616,27.863,148000.0
2004-08-04 15:00:00,41.5,41.67,41.49,41.51,75900.0,27.863,27.9771,27.8563,27.8697,75900.0
2004-08-04 15:30:00,41.52,41.53,41.19,41.21,335900.0,27.8764,27.8832,27.6549,27.6683,335900.0
2004-08-05 09:30:00,41.46,41.46,41.24,41.35,164200.0,27.8362,27.8362,27.6884,27.7623,164200.0
2004-08-05 10:00:00,41.34,41.36,40.87,41.08,111900.0,27.7556,27.769,27.44,27.581,111900.0
2004-08-05 10:30:00,41.1,41.21,41.0,41.07,88500.0,27.5945,27.6683,27.5273,27.5743,88500.0
2004-08-05 11:00:00,41.05,41.06,40.83,40.85,104900.0,27.5609,27.5676,27.4132,27.4266,104900.0
2004-08-05 11:30:00,40.85,40.9,40.73,40.85,94500.0,27.4266,27.4602,27.346,27.4266,94500.0
2004-08-05 12:00:00,40.83,40.86,40.46,40.6,143500.0,27.4132,27.4333,27.1648,27.2588,143500.0
2004-08-05 12:30:00,40.62,40.65,40.45,40.65,48300.0,27.2722,27.2923,27.158,27.2923,48300.0
2004-08-05 13:00:00,40.65,40.67,40.4,40.48,83500.0,27.2923,27.3057,27.1245,27.1782,83500.0
2004-08-05 13:30:00,40.49,40.6,40.48,40.51,66400.0,27.1849,27.2588,27.1782,27.1983,66400.0
2004-08-05 14:00:00,40.53,40.57,40.5,40.55,27400.0,27.2118,27.2386,27.1916,27.2252,27400.0
2004-08-05 14:30:00,40.56,40.62,40.31,40.39,117000.0,27.2319,27.2722,27.064,27.1178,117000.0
2004-08-05 15:00:00,40.4,40.56,40.35,40.53,107200.0,27.1245,27.2319,27.0909,27.2118,107200.0
2004-08-05 15:30:00,40.53,40.55,40.3,40.35,212100.0,27.2118,27.2252,27.0573,27.0909,212100.0
2004-08-06 09:30:00,39.9,40.08,39.14,39.17,474900.0,26.7888,26.9096,26.2785,26.2987,474900.0
2004-08-06 10:00:00,39.16,39.59,39.11,39.56,313300.0,26.2919,26.5806,26.2584,26.5605,313300.0
2004-08-06 10:30:00,39.6,39.78,39.56,39.69,248000.0,26.5874,26.7082,26.5605,26.6478,248000.0
2004-08-06 11:00:00,39.7,39.7,39.45,39.59,138600.0,26.6545,26.6545,26.4866,26.5806,138600.0
2004-08-06 11:30:00,39.59,39.6,39.4,39.5,73700.0,26.5806,26.5874,26.4531,26.5202,73700.0
2004-08-06 12:00:00,39.49,39.54,39.43,39.45,45300.0,26.5135,26.5471,26.4732,26.4866,45300.0
2004-08-06 12:30:00,39.43,39.5,39.42,39.43,60600.0,26.4732,26.5202,26.4665,26.4732,60600.0
2004-08-06 13:00:00,39.43,39.44,39.37,39.39,56400.0,26.4732,26.4799,26.4329,26.4464,56400.0
2004-08-06 13:30:00,39.4,39.47,39.35,39.38,43900.0,26.4531,26.5001,26.4195,26.4396,43900.0
2004-08-06 14:00:00,39.41,39.43,39.33,39.39,49000.0,26.4598,26.4732,26.4061,26.4464,49000.0
2004-08-06 14:30:00,39.39,39.47,39.31,39.33,128700.0,26.4464,26.5001,26.3926,26.4061,128700.0
2004-08-06 15:00:00,39.33,39.46,39.3,39.36,161800.0,26.4061,26.4934,26.3859,26.4262,161800.0
2004-08-06 15:30:00,39.37,39.37,39.16,39.28,280700.0,26.4329,26.4329,26.2919,26.3725,280700.0
2004-08-09 09:30:00,39.18,39.51,39.18,39.21,231400.0,26.3054,26.5269,26.3054,26.3255,231400.0
2004-08-09 10:00:00,39.16,39.25,39.07,39.23,128500.0,26.2919,26.3524,26.2315,26.3389,128500.0
2004-08-09 10:30:00,39.23,39.31,39.18,39.29,86500.0,26.3389,26.3926,26.3054,26.3792,86500.0
2004-08-09 11:00:00,39.29,39.29,39.17,39.25,67700.0,26.3792,26.3792,26.2987,26.3524,67700.0
2004-08-09 11:30:00,39.25,39.27,39.11,39.19,101400.0,26.3524,26.3658,26.2584,26.3121,101400.0
2004-08-09 12:00:00,39.19,39.21,39.09,39.13,44900.0,26.3121,26.3255,26.2449,26.2718,44900.0
2004-08-09 12:30:00,39.13,39.31,39.12,39.28,35800.0,26.2718,26.3926,26.2651,26.3725,35800.0
2004-08-09 13:00:00,39.29,39.5,39.29,39.49,51400.0,26.3792,26.5202,26.3792,26.5135,51400.0
2004-08-09 13:30:00,39.46,39.51,39.29,39.3,35400.0,26.4934,26.5269,26.3792,26.3859,35400.0
2004-08-09 14:00:00,39.3,39.55,39.23,39.52,53700.0,26.3859,26.5538,26.3389,26.5336,53700.0
2004-08-09 14:30:00,39.51,39.58,39.48,39.53,55700.0,26.5269,26.5739,26.5068,26.5404,55700.0
2004-08-09 15:00:00,39.51,39.55,39.41,39.49,103500.0,26.5269,26.5538,26.4598,26.5135,103500.0
2004-08-09 15:30:00,39.49,39.57,39.4,39.4,104400.0,26.5135,26.5672,26.4531,26.4531,104400.0
2004-08-10 09:30:00,39.6,39.73,39.03,39.1,381800.0,26.5874,26.6746,26.2047,26.2517,381800.0
2004-08-10 10:00:00,39.11,39.18,38.95,39.09,189300.0,26.2584,26.3054,26.1509,26.2449,189300.0
2004-08-10 10:30:00,39.1,39.2,38.98,39.2,91000.0,26.2517,26.3188,26.1711,26.3188,91000.0
2004-08-10 11:00:00,39.21,39.33,39.2,39.27,215100.0,26.3255,26.4061,26.3188,26.3658,215100.0
2004-08-10 11:30:00,39.27,39.29,39.12,39.18,144000.0,26.3658,26.3792,26.2651,26.3054,144000.0
2004-08-10 12:00:00,39.18,39.29,39.17,39.27,91400.0,26.3054,26.3792,26.2987,26.3658,91400.0
2004-08-10 12:30:00,39.27,39.28,39.2,39.25,59000.0,26.3658,26.3725,26.3188,26.3524,59000.0
2004-08-10 13:00:00,39.25,39.37,39.23,39.36,67600.0,26.3524,26.4329,26.3389,26.4262,67600.0
2004-08-10 13:30:00,39.35,39.37,39.28,39.28,60500.0,26.4195,26.4329,26.3725,26.3725,60500.0
2004-08-10 14:00:00,39.28,39.4,39.27,39.28,122200.0,26.3725,26.4531,26.3658,26.3725,122200.0
2004-08-10 14:30:00,39.27,39.49,39.23,39.43,120000.0,26.3658,26.5135,26.3389,26.4732,120000.0
2004-08-10 15:00:00,39.42,39.73,39.4,39.65,219600.0,26.4665,26.6746,26.4531,26.6209,219600.0
2004-08-10 15:30:00,39.65,39.8,39.65,39.71,258900.0,26.6209,26.7216,26.6209,26.6612,258900.0
2004-08-11 09:30:00,39.5,39.73,39.3,39.73,228200.0,26.5202,26.6746,26.3859,26.6746,228200.0
2004-08-11 10:00:00,39.72,39.74,39.51,39.55,104600.0,26.6679,26.6813,26.5269,26.5538,104600.0
2004-08-11 10:30:00,39.56,39.78,39.55,39.77,86000.0,26.5605,26.7082,26.5538,26.7015,86000.0
2004-08-11 11:00:00,39.78,39.89,39.67,39.69,120700.0,26.7082,26.7821,26.6344,26.6478,120700.0
2004-08-11 11:30:00,39.7,39.71,39.51,39.55,64500.0,26.6545,26.6612,26.5269,26.5538,64500.0
2004-08-11 12:00:00,39.55,39.61,39.5,39.6,60500.0,26.5538,26.5941,26.5202,26.5874,60500.0
2004-08-11 12:30:00,39.6,39.63,39.59,39.61,35400.0,26.5874,26.6075,26.5806,26.5941,35400.0
2004-08-11 13:00:00,39.61,39.65,39.55,39.57,71600.0,26.5941,26.6209,26.5538,26.5672,71600.0
2004-08-11 13:30:00,39.56,39.6,39.49,39.54,60800.0,26.5605,26.5874,26.5135,26.5471,60800.0
2004-08-11 14:00:00,39.52,39.57,39.41,39.57,50600.0,26.5336,26.5672,26.4598,26.5672,50600.0
2004-08-11 14:30:00,39.57,39.57,39.46,39.53,78400.0,26.5672,26.5672,26.4934,26.5404,78400.0
2004-08-11 15:00:00,39.53,39.61,39.51,39.58,141000.0,26.5404,26.5941,26.5269,26.5739,141000.0
2004-08-11 15:30:00,39.57,39.64,39.52,39.6,276800.0,26.5672,26.6142,26.5336,26.5874,276800.0
2004-08-12 09:30:00,39.3,39.61,39.3,39.46,141700.0,26.3859,26.5941,26.3859,26.4934,141700.0
2004-08-12 10:00:00,39.47,39.47,39.13,39.36,137900.0,26.5001,26.5001,26.2718,26.4262,137900.0
2004-08-12 10:30:00,39.37,39.52,39.35,39.49,111800.0,26.4329,26.5336,26.4195,26.5135,111800.0
2004-08-12 11:00:00,39.48,39.7,39.46,39.64,104600.0,26.5068,26.6545,26.4934,26.6142,104600.0
2004-08-12 11:30:00,39.65,39.7,39.56,39.56,151600.0,26.6209,26.6545,26.5605,26.5605,151600.0
2004-08-12 12:00:00,39.56,39.57,39.49,39.5,43800.0,26.5605,26.5672,26.5135,26.5202,43800.0
2004-08-12 12:30:00,39.5,39.51,39.41,39.41,39900.0,26.5202,26.5269,26.4598,26.4598,39900.0
2004-08-12 13:00:00,39.41,39.45,39.11,39.17,92100.0,26.4598,26.4866,26.2584,26.2987,92100.0
2004-08-12 13:30:00,39.17,39.26,39.16,39.23,94700.0,26.2987,26.3591,26.2919,26.3389,94700.0
2004-08-12 14:00:00,39.24,39.29,39.03,39.03,97600.0,26.3457,26.3792,26.2047,26.2047,97600.0
2004-08-12 14:30:00,39.03,39.15,38.98,39.12,136400.0,26.2047,26.2852,26.1711,26.2651,136400.0
2004-08-12 15:00:00,39.13,39.14,39.03,39.09,71300.0,26.2718,26.2785,26.2047,26.2449,71300.0
2004-08-12 15:30:00,39.09,39.18,39.04,39.07,173900.0,26.2449,26.3054,26.2114,26.2315,173900.0
2004-08-13 09:30:00,39.07,39.19,38.95,39.01,150200.0,26.2315,26.3121,26.1509,26.1912,150200.0
2004-08-13 10:00:00,39.01,39.05,38.61,38.65,231700.0,26.1912,26.2181,25.9227,25.9495,231700.0
2004-08-13 10:30:00,38.65,38.88,38.64,38.82,153600.0,25.9495,26.1039,25.9428,26.0637,153600.0
2004-08-13 11:00:00,38.82,38.93,38.78,38.93,226200.0,26.0637,26.1375,26.0368,26.1375,226200.0
2004-08-13 11:30:00,38.92,39.05,38.88,38.93,78700.0,26.1308,26.2181,26.1039,26.1375,78700.0
2004-08-13 12:00:00,38.93,38.93,38.76,38.8,120900.0,26.1375,26.1375,26.0234,26.0502,120900.0
2004-08-13 12:30:00,38.8,38.98,38.8,38.95,63700.0,26.0502,26.1711,26.0502,26.1509,63700.0
2004-08-13 13:00:00,38.96,39.01,38.95,39.01,102600.0,26.1577,26.1912,26.1509,26.1912,102600.0
2004-08-13 13:30:00,39.01,39.1,38.99,39.05,67900.0,26.1912,26.2517,26.1778,26.2181,67900.0
2004-08-13 14:00:00,39.03,39.05,38.99,39.03,192000.0,26.2047,26.2181,26.1778,26.2047,192000.0
2004-08-13 14:30:00,39.04,39.1,39.01,39.07,143100.0,26.2114,26.2517,26.1912,26.2315,143100.0
2004-08-13 15:00:00,39.07,39.11,39.0,39.03,137100.0,26.2315,26.2584,26.1845,26.2047,137100.0
2004-08-13 15:30:00,39.03,39.19,39.0,39.15,515400.0,26.2047,26.3121,26.1845,26.2852,515400.0
2004-08-16 09:30:00,39.0,39.65,38.99,39.56,248400.0,26.1845,26.6209,26.1778,26.5605,248400.0
2004-08-16 10:00:00,39.55,39.68,39.43,39.62,146000.0,26.5538,26.6411,26.4732,26.6008,146000.0
2004-08-16 10:30:00,39.61,39.67,39.54,39.55,86500.0,26.5941,26.6344,26.5471,26.5538,86500.0
2004-08-16 11:00:00,39.57,39.75,39.55,39.63,115300.0,26.5672,26.6881,26.5538,26.6075,115300.0
2004-08-16 11:30:00,39.63,39.67,39.6,39.61,114100.0,26.6075,26.6344,26.5874,26.5941,114100.0
2004-08-16 12:00:00,39.61,39.63,39.58,39.61,130500.0,26.5941,26.6075,26.5739,26.5941,130500.0
2004-08-16 12:30:00,39.61,39.63,39.59,39.63,58300.0,26.5941,26.6075,26.5806,26.6075,58300.0
2004-08-16 13:00:00,39.63,39.68,39.6,39.61,62800.0,26.6075,26.6411,26.5874,26.5941,62800.0
2004-08-16 13:30:00,39.61,39.62,39.59,39.6,144200.0,26.5941,26.6008,26.5806,26.5874,144200.0
2004-08-16 14:00:00,39.59,39.7,39.59,39.68,84200.0,26.5806,26.6545,26.5806,26.6411,84200.0
2004-08-16 14:30:00,39.67,39.71,39.64,39.71,71600.0,26.6344,26.6612,26.6142,26.6612,71600.0
2004-08-16 15:00:00,39.71,39.71,39.48,39.51,137700.0,26.6612,26.6612,26.5068,26.5269,137700.0
2004-08-16 15:30:00,39.52,39.62,39.51,39.61,211800.0,26.5336,26.6008,26.5269,26.5941,211800.0
2004-08-17 09:30:00,39.75,40.26,39.75,40.13,227600.0,26.6881,27.0305,26.6881,26.9432,227600.0
2004-08-17 10:00:00,40.13,40.3,40.1,40.16,174100.0,26.9432,27.0573,26.9231,26.9633,174100.0
2004-08-17 10:30:00,40.15,40.15,39.91,39.92,137100.0,26.9566,26.9566,26.7955,26.8022,137100.0
2004-08-17 11:00:00,39.91,39.95,39.73,39.75,178000.0,26.7955,26.8223,26.6746,26.6881,178000.0
2004-08-17 11:30:00,39.75,39.83,39.71,39.8,194900.0,26.6881,26.7418,26.6612,26.7216,194900.0
2004-08-17 12:00:00,39.76,39.83,39.7,39.72,79300.0,26.6948,26.7418,26.6545,26.6679,79300.0
2004-08-17 12:30:00,39.73,39.76,39.69,39.76,52800.0,26.6746,26.6948,26.6478,26.6948,52800.0
2004-08-17 13:00:00,39.74,39.83,39.72,39.8,61500.0,26.6813,26.7418,26.6679,26.7216,61500.0
2004-08-17 13:30:00,39.8,39.82,39.7,39.81,41700.0,26.7216,26.7351,26.6545,26.7283,41700.0
2004-08-17 14:00:00,39.8,39.81,39.68,39.68,53100.0,26.7216,26.7283,26.6411,26.6411,53100.0
2004-08-17 14:30:00,39.69,39.75,39.68,39.69,52500.0,26.6478,26.6881,26.6411,26.6478,52500.0
2004-08-17 15:00:00,39.7,39.73,39.6,39.61,85100.0,26.6545,26.6746,26.5874,26.5941,85100.0
2004-08-17 15:30:00,39.61,39.75,39.6,39.73,261300.0,26.5941,26.6881,26.5874,26.6746,261300.0
2004-08-18 09:30:00,39.7,40.0,39.54,39.95,106700.0,26.6545,26.8559,26.5471,26.8223,106700.0
2004-08-18 10:00:00,39.95,40.15,39.94,40.08,97900.0,26.8223,26.9566,26.8156,26.9096,97900.0
2004-08-18 10:30:00,40.1,40.11,39.95,40.07,84400.0,26.9231,26.9298,26.8223,26.9029,84400.0
2004-08-18 11:00:00,40.07,40.09,39.93,40.08,63200.0,26.9029,26.9163,26.8089,26.9096,63200.0
2004-08-18 11:30:00,40.09,40.09,40.02,40.06,73200.0,26.9163,26.9163,26.8693,26.8962,73200.0
2004-08-18 12:00:00,40.05,40.07,39.88,39.99,70500.0,26.8895,26.9029,26.7753,26.8492,70500.0
2004-08-18 12:30:00,39.98,39.98,39.86,39.86,37800.0,26.8425,26.8425,26.7619,26.7619,37800.0
2004-08-18 13:00:00,39.85,39.92,39.81,39.87,56200.0,26.7552,26.8022,26.7283,26.7686,56200.0
2004-08-18 13:30:00,39.87,40.09,39.87,40.05,77000.0,26.7686,26.9163,26.7686,26.8895,77000.0
2004-08-18 14:00:00,40.06,40.19,40.02,40.16,109600.0,26.8962,26.9835,26.8693,26.9633,109600.0
2004-08-18 14:30:00,40.15,40.15,40.05,40.12,111900.0,26.9566,26.9566,26.8895,26.9365,111900.0
2004-08-18 15:00:00,40.11,40.18,40.09,40.17,157800.0,26.9298,26.9768,26.9163,26.9701,157800.0
2004-08-18 15:30:00,40.17,40.33,40.11,40.25,247200.0,26.9701,27.0775,26.9298,27.0238,247200.0
2004-08-19 09:30:00,40.1,40.26,39.87,40.12,142600.0,26.9231,27.0305,26.7686,26.9365,142600.0
2004-08-19 10:00:00,40.12,40.19,39.96,39.96,139800.0,26.9365,26.9835,26.8291,26.8291,139800.0
2004-08-19 10:30:00,39.96,40.02,39.84,39.96,93900.0,26.8291,26.8693,26.7485,26.8291,93900.0
2004-08-19 11:00:00,39.98,40.25,39.96,40.2,94900.0,26.8425,27.0238,26.8291,26.9902,94900.0
2004-08-19 11:30:00,40.2,40.2,40.08,40.08,64400.0,26.9902,26.9902,26.9096,26.9096,64400.0
2004-08-19 12:00:00,40.09,40.22,40.06,40.21,39000.0,26.9163,27.0036,26.8962,26.9969,39000.0
2004-08-19 12:30:00,40.21,40.25,40.15,40.17,34300.0,26.9969,27.0238,26.9566,26.9701,34300.0
2004-08-19 13:00:00,40.18,40.27,40.16,40.24,21600.0,26.9768,27.0372,26.9633,27.017,21600.0
2004-08-19 13:30:00,40.23,40.25,40.07,40.07,62400.0,27.0103,27.0238,26.9029,26.9029,62400.0
2004-08-19 14:00:00,40.07,40.11,39.85,39.86,121300.0,26.9029,26.9298,26.7552,26.7619,121300.0
2004-08-19 14:30:00,39.87,39.97,39.81,39.84,132200.0,26.7686,26.8358,26.7283,26.7485,132200.0
2004-08-19 15:00:00,39.87,39.91,39.76,39.85,81000.0,26.7686,26.7955,26.6948,26.7552,81000.0
2004-08-19 15:30:00,39.86,40.05,39.8,39.87,223500.0,26.7619,26.8895,26.7216,26.7686,223500.0
2004-08-20 09:30:00,39.65,39.92,39.65,39.74,110900.0,26.6209,26.8022,26.6209,26.6813,110900.0
2004-08-20 10:00:00,39.75,39.87,39.74,39.77,61100.0,26.6881,26.7686,26.6813,26.7015,61100.0
2004-08-20 10:30:00,39.76,40.08,39.76,40.02,69000.0,26.6948,26.9096,26.6948,26.8693,69000.0
2004-08-20 11:00:00,39.99,40.02,39.84,39.97,94200.0,26.8492,26.8693,26.7485,26.8358,94200.0
2004-08-20 11:30:00,39.97,40.05,39.93,40.04,45900.0,26.8358,26.8895,26.8089,26.8828,45900.0
2004-08-20 12:00:00,40.03,40.1,40.01,40.02,25800.0,26.8761,26.9231,26.8626,26.8693,25800.0
2004-08-20 12:30:00,40.02,40.15,40.02,40.12,32200.0,26.8693,26.9566,26.8693,26.9365,32200.0
2004-08-20 13:00:00,40.12,40.12,39.97,40.01,49100.0,26.9365,26.9365,26.8358,26.8626,49100.0
2004-08-20 13:30:00,40.01,40.05,39.89,39.92,47100.0,26.8626,26.8895,26.7821,26.8022,47100.0
2004-08-20 14:00:00,39.92,40.05,39.88,39.98,44200.0,26.8022,26.8895,26.7753,26.8425,44200.0
2004-08-20 14:30:00,39.99,40.05,39.94,40.03,72300.0,26.8492,26.8895,26.8156,26.8761,72300.0
2004-08-20 15:00:00,40.03,40.1,40.01,40.05,75600.0,26.8761,26.9231,26.8626,26.8895,75600.0
2004-08-20 15:30:00,40.05,40.12,40.0,40.01,122800.0,26.8895,26.9365,26.8559,26.8626,122800.0
2004-08-23 09:30:00,39.96,39.97,39.37,39.38,129200.0,26.8291,26.8358,26.4329,26.4396,129200.0
2004-08-23 10:00:00,39.38,39.85,39.34,39.77,263000.0,26.4396,26.7552,26.4128,26.7015,263000.0
2004-08-23 10:30:00,39.76,39.97,39.39,39.91,136900.0,26.6948,26.8358,26.4464,26.7955,136900.0
2004-08-23 11:00:00,39.9,39.96,39.85,39.86,47900.0,26.7888,26.8291,26.7552,26.7619,47900.0
2004-08-23 11:30:00,39.86,40.0,39.85,40.0,110000.0,26.7619,26.8559,26.7552,26.8559,110000.0
2004-08-23 12:00:00,40.01,40.13,40.0,40.11,65900.0,26.8626,26.9432,26.8559,26.9298,65900.0
2004-08-23 12:30:00,40.11,40.11,39.99,40.03,39100.0,26.9298,26.9298,26.8492,26.8761,39100.0
2004-08-23 13:00:00,40.03,40.16,39.98,40.16,60500.0,26.8761,26.9633,26.8425,26.9633,60500.0
2004-08-23 13:30:00,40.15,40.16,40.07,40.16,62400.0,26.9566,26.9633,26.9029,26.9633,62400.0
2004-08-23 14:00:00,40.15,40.21,40.13,40.18,76800.0,26.9566,26.9969,26.9432,26.9768,76800.0
2004-08-23 14:30:00,40.16,40.18,39.99,40.0,53200.0,26.9633,26.9768,26.8492,26.8559,53200.0
2004-08-23 15:00:00,39.99,39.99,39.8,39.88,125700.0,26.8492,26.8492,26.7216,26.7753,125700.0
2004-08-23 15:30:00,39.88,40.0,39.8,39.89,131100.0,26.7753,26.8559,26.7216,26.7821,131100.0
2004-08-24 09:30:00,40.12,40.42,40.12,40.28,109800.0,26.9365,27.1379,26.9365,27.0439,109800.0
2004-08-24 10:00:00,40.3,40.38,40.08,40.09,71900.0,27.0573,27.111,26.9096,26.9163,71900.0
2004-08-24 10:30:00,40.09,40.15,39.95,40.14,45400.0,26.9163,26.9566,26.8223,26.9499,45400.0
2004-08-24 11:00:00,40.14,40.16,40.0,40.09,66400.0,26.9499,26.9633,26.8559,26.9163,66400.0
2004-08-24 11:30:00,40.09,40.18,40.07,40.18,57800.0,26.9163,26.9768,26.9029,26.9768,57800.0
2004-08-24 12:00:00,40.17,40.25,40.13,40.25,56700.0,26.9701,27.0238,26.9432,27.0238,56700.0
2004-08-24 12:30:00,40.25,40.58,40.14,40.58,162700.0,27.0238,27.2453,26.9499,27.2453,162700.0
2004-08-24 13:00:00,40.58,40.68,40.56,40.57,167300.0,27.2453,27.3125,27.2319,27.2386,167300.0
2004-08-24 13:30:00,40.58,40.58,40.46,40.53,127400.0,27.2453,27.2453,27.1648,27.2118,127400.0
2004-08-24 14:00:00,40.53,40.65,40.4,40.42,74000.0,27.2118,27.2923,27.1245,27.1379,74000.0
2004-08-24 14:30:00,40.42,40.46,40.15,40.36,77000.0,27.1379,27.1648,26.9566,27.0976,77000.0
2004-08-24 15:00:00,40.37,40.39,40.28,40.34,90300.0,27.1043,27.1178,27.0439,27.0842,90300.0
2004-08-24 15:30:00,40.35,40.44,40.3,40.43,210400.0,27.0909,27.1513,27.0573,27.1446,210400.0
2004-08-25 09:30:00,40.5,40.55,40.31,40.38,84300.0,27.1916,27.2252,27.064,27.111,84300.0
2004-08-25 10:00:00,40.39,40.39,40.18,40.24,55100.0,27.1178,27.1178,26.9768,27.017,55100.0
2004-08-25 10:30:00,40.24,40.35,40.21,40.29,37200.0,27.017,27.0909,26.9969,27.0506,37200.0
2004-08-25 11:00:00,40.29,40.35,40.23,40.29,41000.0,27.0506,27.0909,27.0103,27.0506,41000.0
2004-08-25 11:30:00,40.3,40.38,40.25,40.25,45000.0,27.0573,27.111,27.0238,27.0238,45000.0
2004-08-25 12:00:00,40.26,40.39,40.24,40.35,57300.0,27.0305,27.1178,27.017,27.0909,57300.0
2004-08-25 12:30:00,40.36,40.49,40.35,40.4,65900.0,27.0976,27.1849,27.0909,27.1245,65900.0
2004-08-25 13:00:00,40.4,40.6,40.38,40.54,57500.0,27.1245,27.2588,27.111,27.2185,57500.0
2004-08-25 13:30:00,40.54,40.57,40.45,40.47,40100.0,27.2185,27.2386,27.158,27.1715,40100.0
2004-08-25 14:00:00,40.48,40.74,40.45,40.7,70600.0,27.1782,27.3527,27.158,27.3259,70600.0
2004-08-25 14:30:00,40.69,40.78,40.68,40.71,72300.0,27.3192,27.3796,27.3125,27.3326,72300.0
2004-08-25 15:00:00,40.71,40.75,40.61,40.66,70100.0,27.3326,27.3595,27.2655,27.299,70100.0
2004-08-25 15:30:00,40.66,40.66,40.54,40.6,102100.0,27.299,27.299,27.2185,27.2588,102100.0
2004-08-26 09:30:00,40.62,40.77,40.44,40.74,69800.0,27.2722,27.3729,27.1513,27.3527,69800.0
2004-08-26 10:00:00,40.75,40.77,40.65,40.77,54600.0,27.3595,27.3729,27.2923,27.3729,54600.0
2004-08-26 10:30:00,40.77,40.89,40.74,40.86,38800.0,27.3729,27.4535,27.3527,27.4333,38800.0
2004-08-26 11:00:00,40.88,40.92,40.73,40.8,54700.0,27.4467,27.4736,27.346,27.393,54700.0
2004-08-26 11:30:00,40.78,40.78,40.67,40.71,73200.0,27.3796,27.3796,27.3057,27.3326,73200.0
2004-08-26 12:00:00,40.72,40.75,40.67,40.72,82700.0,27.3393,27.3595,27.3057,27.3393,82700.0
2004-08-26 12:30:00,40.71,40.78,40.71,40.73,37200.0,27.3326,27.3796,27.3326,27.346,37200.0
2004-08-26 13:00:00,40.73,40.75,40.67,40.67,23000.0,27.346,27.3595,27.3057,27.3057,23000.0
2004-08-26 13:30:00,40.68,40.75,40.65,40.68,35900.0,27.3125,27.3595,27.2923,27.3125,35900.0
2004-08-26 14:00:00,40.69,40.69,40.63,40.64,85900.0,27.3192,27.3192,27.2789,27.2856,85900.0
2004-08-26 14:30:00,40.65,40.75,40.64,40.73,47700.0,27.2923,27.3595,27.2856,27.346,47700.0
2004-08-26 15:00:00,40.74,40.8,40.69,40.75,54600.0,27.3527,27.393,27.3192,27.3595,54600.0
2004-08-26 15:30:00,40.75,40.79,40.71,40.71,117500.0,27.3595,27.3863,27.3326,27.3326,117500.0
2004-08-27 09:30:00,40.71,40.76,40.41,40.6,77300.0,27.3326,27.3662,27.1312,27.2588,77300.0
2004-08-27 10:00:00,40.59,40.69,40.59,40.62,83500.0,27.252,27.3192,27.252,27.2722,83500.0
2004-08-27 10:30:00,40.61,40.72,40.58,40.59,109400.0,27.2655,27.3393,27.2453,27.252,109400.0
2004-08-27 11:00:00,40.59,40.63,40.54,40.57,48600.0,27.252,27.2789,27.2185,27.2386,48600.0
2004-08-27 11:30:00,40.58,40.61,40.55,40.58,61800.0,27.2453,27.2655,27.2252,27.2453,61800.0
2004-08-27 12:00:00,40.58,40.61,40.56,40.58,22300.0,27.2453,27.2655,27.2319,27.2453,22300.0
2004-08-27 12:30:00,40.58,40.68,40.58,40.67,14800.0,27.2453,27.3125,27.2453,27.3057,14800.0
2004-08-27 13:00:00,40.67,40.69,40.64,40.68,27100.0,27.3057,27.3192,27.2856,27.3125,27100.0
2004-08-27 13:30:00,40.68,40.74,40.65,40.74,58400.0,27.3125,27.3527,27.2923,27.3527,58400.0
2004-08-27 14:00:00,40.74,40.74,40.64,40.72,154700.0,27.3527,27.3527,27.2856,27.3393,154700.0
2004-08-27 14:30:00,40.72,40.75,40.71,40.73,58100.0,27.3393,27.3595,27.3326,27.346,58100.0
2004-08-27 15:00:00,40.73,40.75,40.71,40.73,64200.0,27.346,27.3595,27.3326,27.346,64200.0
2004-08-27 15:30:00,40.72,40.75,40.66,40.7,80000.0,27.3393,27.3595,27.299,27.3259,80000.0
2004-08-30 09:30:00,40.25,40.57,40.25,40.57,136200.0,27.0238,27.2386,27.0238,27.2386,136200.0
2004-08-30 10:00:00,40.56,40.57,40.5,40.53,52700.0,27.2319,27.2386,27.1916,27.2118,52700.0
2004-08-30 10:30:00,40.52,40.6,40.48,40.52,65900.0,27.205,27.2588,27.1782,27.205,65900.0
2004-08-30 11:00:00,40.52,40.62,40.51,40.62,26100.0,27.205,27.2722,27.1983,27.2722,26100.0
2004-08-30 11:30:00,40.61,40.63,40.57,40.62,27600.0,27.2655,27.2789,27.2386,27.2722,27600.0
2004-08-30 12:00:00,40.62,40.66,40.57,40.58,27500.0,27.2722,27.299,27.2386,27.2453,27500.0
2004-08-30 12:30:00,40.58,40.63,40.53,40.63,25200.0,27.2453,27.2789,27.2118,27.2789,25200.0
2004-08-30 13:00:00,40.63,40.65,40.6,40.64,23100.0,27.2789,27.2923,27.2588,27.2856,23100.0
2004-08-30 13:30:00,40.64,40.71,40.62,40.7,43400.0,27.2856,27.3326,27.2722,27.3259,43400.0
2004-08-30 14:00:00,40.7,40.72,40.64,40.68,44600.0,27.3259,27.3393,27.2856,27.3125,44600.0
2004-08-30 14:30:00,40.68,40.71,40.55,40.57,64000.0,27.3125,27.3326,27.2252,27.2386,64000.0
2004-08-30 15:00:00,40.56,40.58,40.42,40.52,71100.0,27.2319,27.2453,27.1379,27.205,71100.0
2004-08-30 15:30:00,40.51,40.54,40.39,40.43,74100.0,27.1983,27.2185,27.1178,27.1446,74100.0
2004-08-31 09:30:00,40.47,40.52,39.76,40.04,209400.0,27.1715,27.205,26.6948,26.8828,209400.0
2004-08-31 10:00:00,40.04,40.07,39.75,39.77,72900.0,26.8828,26.9029,26.6881,26.7015,72900.0
2004-08-31 10:30:00,39.77,40.01,39.76,39.97,90900.0,26.7015,26.8626,26.6948,26.8358,90900.0
2004-08-31 11:00:00,39.97,40.02,39.8,39.86,109700.0,26.8358,26.8693,26.7216,26.7619,109700.0
2004-08-31 11:30:00,39.84,39.94,39.75,39.75,67400.0,26.7485,26.8156,26.6881,26.6881,67400.0
2004-08-31 12:00:00,39.75,39.91,39.75,39.85,54900.0,26.6881,26.7955,26.6881,26.7552,54900.0
2004-08-31 12:30:00,39.87,39.98,39.8,39.86,81500.0,26.7686,26.8425,26.7216,26.7619,81500.0
2004-08-31 13:00:00,39.86,39.93,39.78,39.8,93900.0,26.7619,26.8089,26.7082,26.7216,93900.0
2004-08-31 13:30:00,39.8,39.82,39.66,39.72,75900.0,26.7216,26.7351,26.6276,26.6679,75900.0
2004-08-31 14:00:00,39.72,39.72,39.58,39.62,121700.0,26.6679,26.6679,26.5739,26.6008,121700.0
2004-08-31 14:30:00,39.61,39.9,39.6,39.9,96200.0,26.5941,26.7888,26.5874,26.7888,96200.0
2004-08-31 15:00:00,39.89,39.91,39.79,39.91,130800.0,26.7821,26.7955,26.7149,26.7955,130800.0
2004-08-31 15:30:00,39.89,40.08,39.88,39.96,417700.0,26.7821,26.9096,26.7753,26.8291,417700.0
2004-09-01 09:30:00,39.75,39.98,39.61,39.62,114400.0,26.6881,26.8425,26.5941,26.6008,114400.0
2004-09-01 10:00:00,39.62,39.97,39.62,39.97,101100.0,26.6008,26.8358,26.6008,26.8358,101100.0
2004-09-01 10:30:00,39.97,39.97,39.82,39.84,45300.0,26.8358,26.8358,26.7351,26.7485,45300.0
2004-09-01 11:00:00,39.86,39.87,39.78,39.81,52600.0,26.7619,26.7686,26.7082,26.7283,52600.0
2004-09-01 11:30:00,39.81,39.81,39.69,39.7,56400.0,26.7283,26.7283,26.6478,26.6545,56400.0
2004-09-01 12:00:00,39.7,39.71,39.63,39.65,52800.0,26.6545,26.6612,26.6075,26.6209,52800.0
2004-09-01 12:30:00,39.65,39.73,39.64,39.67,74000.0,26.6209,26.6746,26.6142,26.6344,74000.0
2004-09-01 13:00:00,39.67,39.68,39.33,39.55,136700.0,26.6344,26.6411,26.4061,26.5538,136700.0
2004-09-01 13:30:00,39.55,39.68,39.55,39.67,69100.0,26.5538,26.6411,26.5538,26.6344,69100.0
2004-09-01 14:00:00,39.67,39.68,39.5,39.57,105800.0,26.6344,26.6411,26.5202,26.5672,105800.0
2004-09-01 14:30:00,39.57,39.58,39.49,39.5,125200.0,26.5672,26.5739,26.5135,26.5202,125200.0
2004-09-01 15:00:00,39.48,39.49,39.39,39.49,248000.0,26.5068,26.5135,26.4464,26.5135,248000.0
2004-09-01 15:30:00,39.49,39.57,39.45,39.53,272200.0,26.5135,26.5672,26.4866,26.5404,272200.0
2004-09-02 09:30:00,39.75,39.95,39.65,39.93,231200.0,26.6881,26.8223,26.6209,26.8089,231200.0
2004-09-02 10:00:00,39.92,39.97,39.75,39.76,109600.0,26.8022,26.8358,26.6881,26.6948,109600.0
2004-09-02 10:30:00,39.76,39.89,39.72,39.8,162200.0,26.6948,26.7821,26.6679,26.7216,162200.0
2004-09-02 11:00:00,39.8,39.82,39.74,39.77,255300.0,26.7216,26.7351,26.6813,26.7015,255300.0
2004-09-02 11:30:00,39.77,39.77,39.71,39.75,191400.0,26.7015,26.7015,26.6612,26.6881,191400.0
2004-09-02 12:00:00,39.75,39.76,39.67,39.68,109200.0,26.6881,26.6948,26.6344,26.6411,109200.0
2004-09-02 12:30:00,39.67,39.69,39.63,39.69,127900.0,26.6344,26.6478,26.6075,26.6478,127900.0
2004-09-02 13:00:00,39.69,39.86,39.69,39.84,67900.0,26.6478,26.7619,26.6478,26.7485,67900.0
2004-09-02 13:30:00,39.84,39.85,39.75,39.77,109100.0,26.7485,26.7552,26.6881,26.7015,109100.0
2004-09-02 14:00:00,39.76,39.87,39.74,39.87,223300.0,26.6948,26.7686,26.6813,26.7686,223300.0
2004-09-02 14:30:00,39.86,40.09,39.8,40.08,269700.0,26.7619,26.9163,26.7216,26.9096,269700.0
2004-09-02 15:00:00,40.08,40.12,39.97,39.98,172900.0,26.9096,26.9365,26.8358,26.8425,172900.0
2004-09-02 15:30:00,39.98,40.1,39.97,40.09,229200.0,26.8425,26.9231,26.8358,26.9163,229200.0
2004-09-03 09:30:00,40.15,40.92,40.09,40.69,236300.0,26.9566,27.4736,26.9163,27.3192,236300.0
2004-09-03 10:00:00,40.71,40.71,40.46,40.56,102900.0,27.3326,27.3326,27.1648,27.2319,102900.0
2004-09-03 10:30:00,40.56,40.7,40.54,40.63,97200.0,27.2319,27.3259,27.2185,27.2789,97200.0
2004-09-03 11:00:00,40.63,40.78,40.6,40.78,95700.0,27.2789,27.3796,27.2588,27.3796,95700.0
2004-09-03 11:30:00,40.79,40.94,40.75,40.86,113200.0,27.3863,27.487,27.3595,27.4333,113200.0
2004-09-03 12:00:00,40.85,40.86,40.76,40.77,76100.0,27.4266,27.4333,27.3662,27.3729,76100.0
2004-09-03 12:30:00,40.77,40.8,40.73,40.74,47900.0,27.3729,27.393,27.346,27.3527,47900.0
2004-09-03 13:00:00,40.74,40.82,40.74,40.76,68800.0,27.3527,27.4065,27.3527,27.3662,68800.0
2004-09-03 13:30:00,40.75,40.77,40.7,40.71,92300.0,27.3595,27.3729,27.3259,27.3326,92300.0
2004-09-03 14:00:00,40.72,40.75,40.63,40.73,100500.0,27.3393,27.3595,27.2789,27.346,100500.0
2004-09-03 14:30:00,40.73,40.74,40.64,40.66,153400.0,27.346,27.3527,27.2856,27.299,153400.0
2004-09-03 15:00:00,40.65,40.75,40.63,40.74,121000.0,27.2923,27.3595,27.2789,27.3527,121000.0
2004-09-03 15:30:00,40.74,40.75,40.65,40.66,156700.0,27.3527,27.3595,27.2923,27.299,156700.0
2004-09-07 09:30:00,40.66,40.79,40.32,40.32,218300.0,27.299,27.3863,27.0708,27.0708,218300.0
2004-09-07 10:00:00,40.33,40.43,40.29,40.34,130200.0,27.0775,27.1446,27.0506,27.0842,130200.0
2004-09-07 10:30:00,40.34,40.4,40.25,40.31,151000.0,27.0842,27.1245,27.0238,27.064,151000.0
2004-09-07 11:00:00,40.31,40.35,40.27,40.28,203100.0,27.064,27.0909,27.0372,27.0439,203100.0
2004-09-07 11:30:00,40.29,40.42,40.29,40.33,100300.0,27.0506,27.1379,27.0506,27.0775,100300.0
2004-09-07 12:00:00,40.32,40.46,40.32,40.44,98300.0,27.0708,27.1648,27.0708,27.1513,98300.0
2004-09-07 12:30:00,40.44,40.49,40.42,40.48,43600.0,27.1513,27.1849,27.1379,27.1782,43600.0
2004-09-07 13:00:00,40.48,40.54,40.44,40.49,78500.0,27.1782,27.2185,27.1513,27.1849,78500.0
2004-09-07 13:30:00,40.5,40.51,40.43,40.43,65700.0,27.1916,27.1983,27.1446,27.1446,65700.0
2004-09-07 14:00:00,40.43,40.44,40.25,40.26,146100.0,27.1446,27.1513,27.0238,27.0305,146100.0
2004-09-07 14:30:00,40.26,40.28,40.1,40.1,172400.0,27.0305,27.0439,26.9231,26.9231,172400.0
2004-09-07 15:00:00,40.08,40.28,40.05,40.24,205500.0,26.9096,27.0439,26.8895,27.017,205500.0
2004-09-07 15:30:00,40.23,40.28,40.16,40.26,358500.0,27.0103,27.0439,26.9633,27.0305,358500.0
2004-09-08 09:30:00,40.25,40.48,40.13,40.25,125000.0,27.0238,27.1782,26.9432,27.0238,125000.0
2004-09-08 10:00:00,40.26,40.5,40.24,40.45,95300.0,27.0305,27.1916,27.017,27.158,95300.0
2004-09-08 10:30:00,40.44,40.45,40.18,40.25,93100.0,27.1513,27.158,26.9768,27.0238,93100.0
2004-09-08 11:00:00,40.25,40.33,40.21,40.27,76500.0,27.0238,27.0775,26.9969,27.0372,76500.0
2004-09-08 11:30:00,40.28,40.38,40.23,40.3,100400.0,27.0439,27.111,27.0103,27.0573,100400.0
2004-09-08 12:00:00,40.31,40.31,40.2,40.2,57500.0,27.064,27.064,26.9902,26.9902,57500.0
2004-09-08 12:30:00,40.2,40.3,40.19,40.22,64800.0,26.9902,27.0573,26.9835,27.0036,64800.0
2004-09-08 13:00:00,40.21,40.24,40.19,40.21,129500.0,26.9969,27.017,26.9835,26.9969,129500.0
2004-09-08 13:30:00,40.2,40.23,40.18,40.21,37900.0,26.9902,27.0103,26.9768,26.9969,37900.0
2004-09-08 14:00:00,40.22,40.24,40.17,40.18,46200.0,27.0036,27.017,26.9701,26.9768,46200.0
2004-09-08 14:30:00,40.18,40.21,40.13,40.18,69100.0,26.9768,26.9969,26.9432,26.9768,69100.0
2004-09-08 15:00:00,40.18,40.2,40.13,40.19,91600.0,26.9768,26.9902,26.9432,26.9835,91600.0
2004-09-08 15:30:00,40.19,40.25,40.11,40.13,132600.0,26.9835,27.0238,26.9298,26.9432,132600.0
2004-09-09 09:30:00,40.14,40.18,39.99,40.04,139800.0,26.9499,26.9768,26.8492,26.8828,139800.0
2004-09-09 10:00:00,40.03,40.04,39.99,40.0,141200.0,26.8761,26.8828,26.8492,26.8559,141200.0
2004-09-09 10:30:00,39.99,40.0,39.75,39.9,108700.0,26.8492,26.8559,26.6881,26.7888,108700.0
2004-09-09 11:00:00,39.89,39.9,39.81,39.82,121400.0,26.7821,26.7888,26.7283,26.7351,121400.0
2004-09-09 11:30:00,39.82,39.84,39.77,39.81,81300.0,26.7351,26.7485,26.7015,26.7283,81300.0
2004-09-09 12:00:00,39.8,39.83,39.72,39.79,112200.0,26.7216,26.7418,26.6679,26.7149,112200.0
2004-09-09 12:30:00,39.79,39.9,39.76,39.9,82500.0,26.7149,26.7888,26.6948,26.7888,82500.0
2004-09-09 13:00:00,39.9,40.1,39.9,40.0,147400.0,26.7888,26.9231,26.7888,26.8559,147400.0
2004-09-09 13:30:00,40.0,40.03,39.92,40.02,75500.0,26.8559,26.8761,26.8022,26.8693,75500.0
2004-09-09 14:00:00,40.02,40.18,40.0,40.08,140300.0,26.8693,26.9768,26.8559,26.9096,140300.0
2004-09-09 14:30:00,40.09,40.3,40.08,40.23,144600.0,26.9163,27.0573,26.9096,27.0103,144600.0
2004-09-09 15:00:00,40.23,40.25,40.17,40.24,104400.0,27.0103,27.0238,26.9701,27.017,104400.0
2004-09-09 15:30:00,40.23,40.27,40.22,40.24,223400.0,27.0103,27.0372,27.0036,27.017,223400.0
2004-09-10 09:30:00,40.2,40.36,40.1,40.27,88400.0,26.9902,27.0976,26.9231,27.0372,88400.0
2004-09-10 10:00:00,40.27,40.45,40.22,40.4,114100.0,27.0372,27.158,27.0036,27.1245,114100.0
2004-09-10 10:30:00,40.41,40.42,40.23,40.24,67100.0,27.1312,27.1379,27.0103,27.017,67100.0
2004-09-10 11:00:00,40.23,40.42,40.23,40.37,82300.0,27.0103,27.1379,27.0103,27.1043,82300.0
2004-09-10 11:30:00,40.37,40.39,40.25,40.29,30900.0,27.1043,27.1178,27.0238,27.0506,30900.0
2004-09-10 12:00:00,40.3,40.36,40.25,40.26,30100.0,27.0573,27.0976,27.0238,27.0305,30100.0
2004-09-10 12:30:00,40.25,40.3,40.24,40.26,31300.0,27.0238,27.0573,27.017,27.0305,31300.0
2004-09-10 13:00:00,40.28,40.39,40.26,40.34,41400.0,27.0439,27.1178,27.0305,27.0842,41400.0
2004-09-10 13:30:00,40.36,40.36,40.24,40.25,37200.0,27.0976,27.0976,27.017,27.0238,37200.0
2004-09-10 14:00:00,40.24,40.52,40.24,40.49,74600.0,27.017,27.205,27.017,27.1849,74600.0
2004-09-10 14:30:00,40.46,40.56,40.44,40.49,86700.0,27.1648,27.2319,27.1513,27.1849,86700.0
2004-09-10 15:00:00,40.51,40.56,40.43,40.52,86600.0,27.1983,27.2319,27.1446,27.205,86600.0
2004-09-10 15:30:00,40.51,40.51,40.36,40.39,117200.0,27.1983,27.1983,27.0976,27.1178,117200.0
2004-09-13 09:30:00,40.15,40.29,40.11,40.19,151500.0,26.9566,27.0506,26.9298,26.9835,151500.0
2004-09-13 10:00:00,40.19,40.36,40.17,40.36,57000.0,26.9835,27.0976,26.9701,27.0976,57000.0
2004-09-13 10:30:00,40.36,40.5,40.35,40.46,37900.0,27.0976,27.1916,27.0909,27.1648,37900.0
2004-09-13 11:00:00,40.45,40.54,40.4,40.54,50000.0,27.158,27.2185,27.1245,27.2185,50000.0
2004-09-13 11:30:00,40.55,40.67,40.54,40.65,67200.0,27.2252,27.3057,27.2185,27.2923,67200.0
2004-09-13 12:00:00,40.64,40.66,40.59,40.66,38800.0,27.2856,27.299,27.252,27.299,38800.0
2004-09-13 12:30:00,40.65,40.66,40.57,40.61,55300.0,27.2923,27.299,27.2386,27.2655,55300.0
2004-09-13 13:00:00,40.6,40.65,40.54,40.56,38800.0,27.2588,27.2923,27.2185,27.2319,38800.0
2004-09-13 13:30:00,40.57,40.62,40.53,40.54,51500.0,27.2386,27.2722,27.2118,27.2185,51500.0
2004-09-13 14:00:00,40.54,40.57,40.49,40.49,45100.0,27.2185,27.2386,27.1849,27.1849,45100.0
2004-09-13 14:30:00,40.49,40.5,40.41,40.41,66900.0,27.1849,27.1916,27.1312,27.1312,66900.0
2004-09-13 15:00:00,40.45,40.5,40.39,40.41,55300.0,27.158,27.1916,27.1178,27.1312,55300.0
2004-09-13 15:30:00,40.43,40.45,40.35,40.42,129900.0,27.1446,27.158,27.0909,27.1379,129900.0
2004-09-14 09:30:00,40.55,40.67,40.22,40.66,190700.0,27.2252,27.3057,27.0036,27.299,190700.0
2004-09-14 10:00:00,40.65,40.75,40.6,40.75,246700.0,27.2923,27.3595,27.2588,27.3595,246700.0
2004-09-14 10:30:00,40.75,40.86,40.74,40.82,145600.0,27.3595,27.4333,27.3527,27.4065,145600.0
2004-09-14 11:00:00,40.81,40.94,40.8,40.83,105200.0,27.3997,27.487,27.393,27.4132,105200.0
2004-09-14 11:30:00,40.83,40.87,40.78,40.84,114500.0,27.4132,27.44,27.3796,27.4199,114500.0
2004-09-14 12:00:00,40.83,40.95,40.79,40.93,58900.0,27.4132,27.4937,27.3863,27.4803,58900.0
2004-09-14 12:30:00,40.93,40.99,40.89,40.99,82100.0,27.4803,27.5206,27.4535,27.5206,82100.0
2004-09-14 13:00:00,40.99,41.01,40.89,40.96,101000.0,27.5206,27.534,27.4535,27.5005,101000.0
2004-09-14 13:30:00,40.96,41.01,40.95,40.99,83400.0,27.5005,27.534,27.4937,27.5206,83400.0
2004-09-14 14:00:00,41.0,41.11,40.99,41.08,78700.0,27.5273,27.6012,27.5206,27.581,78700.0
2004-09-14 14:30:00,41.08,41.08,40.9,40.98,138800.0,27.581,27.581,27.4602,27.5139,138800.0
2004-09-14 15:00:00,40.98,41.09,40.97,41.09,83600.0,27.5139,27.5877,27.5072,27.5877,83600.0
2004-09-14 15:30:00,41.09,41.12,40.91,40.99,249000.0,27.5877,27.6079,27.4669,27.5206,249000.0
2004-09-15 09:30:00,40.75,41.0,40.75,40.97,134600.0,27.3595,27.5273,27.3595,27.5072,134600.0
2004-09-15 10:00:00,40.97,41.02,40.74,40.79,113500.0,27.5072,27.5407,27.3527,27.3863,113500.0
2004-09-15 10:30:00,40.8,40.81,40.57,40.58,104700.0,27.393,27.3997,27.2386,27.2453,104700.0
2004-09-15 11:00:00,40.58,40.59,40.43,40.54,114400.0,27.2453,27.252,27.1446,27.2185,114400.0
2004-09-15 11:30:00,40.54,40.54,40.43,40.5,66800.0,27.2185,27.2185,27.1446,27.1916,66800.0
2004-09-15 12:00:00,40.5,40.52,40.39,40.39,64300.0,27.1916,27.205,27.1178,27.1178,64300.0
2004-09-15 12:30:00,40.41,40.46,40.36,40.44,56600.0,27.1312,27.1648,27.0976,27.1513,56600.0
2004-09-15 13:00:00,40.44,40.47,40.4,40.46,45500.0,27.1513,27.1715,27.1245,27.1648,45500.0
2004-09-15 13:30:00,40.47,40.51,40.4,40.46,48100.0,27.1715,27.1983,27.1245,27.1648,48100.0
2004-09-15 14:00:00,40.45,40.5,40.43,40.5,115900.0,27.158,27.1916,27.1446,27.1916,115900.0
2004-09-15 14:30:00,40.5,40.5,40.41,40.42,101100.0,27.1916,27.1916,27.1312,27.1379,101100.0
2004-09-15 15:00:00,40.42,40.45,40.3,40.39,153600.0,27.1379,27.158,27.0573,27.1178,153600.0
2004-09-15 15:30:00,40.4,40.41,40.17,40.24,353300.0,27.1245,27.1312,26.9701,27.017,353300.0
2004-09-16 09:30:00,40.22,40.7,40.22,40.65,119300.0,27.0036,27.3259,27.0036,27.2923,119300.0
2004-09-16 10:00:00,40.63,40.76,40.58,40.73,74500.0,27.2789,27.3662,27.2453,27.346,74500.0
2004-09-16 10:30:00,40.75,41.0,40.73,40.94,104700.0,27.3595,27.5273,27.346,27.487,104700.0
2004-09-16 11:00:00,40.93,40.93,40.77,40.78,50000.0,27.4803,27.4803,27.3729,27.3796,50000.0
2004-09-16 11:30:00,40.77,40.78,40.68,40.76,30200.0,27.3729,27.3796,27.3125,27.3662,30200.0
2004-09-16 12:00:00,40.77,40.83,40.71,40.82,103800.0,27.3729,27.4132,27.3326,27.4065,103800.0
2004-09-16 12:30:00,40.83,40.93,40.83,40.87,67500.0,27.4132,27.4803,27.4132,27.44,67500.0
2004-09-16 13:00:00,40.87,40.94,40.86,40.91,93900.0,27.44,27.487,27.4333,27.4669,93900.0
2004-09-16 13:30:00,40.89,40.93,40.82,40.91,39200.0,27.4535,27.4803,27.4065,27.4669,39200.0
2004-09-16 14:00:00,40.91,40.96,40.85,40.86,93200.0,27.4669,27.5005,27.4266,27.4333,93200.0
2004-09-16 14:30:00,40.85,40.92,40.81,40.85,86300.0,27.4266,27.4736,27.3997,27.4266,86300.0
2004-09-16 15:00:00,40.85,40.9,40.73,40.76,194100.0,27.4266,27.4602,27.346,27.3662,194100.0
2004-09-16 15:30:00,40.77,40.88,40.74,40.8,276700.0,27.3729,27.4467,27.3527,27.393,276700.0
2004-09-17 09:30:00,41.0,41.13,40.83,40.99,280300.0,27.5273,27.6146,27.4132,27.5206,280300.0
2004-09-17 10:00:00,40.99,41.0,40.91,41.0,86400.0,27.5206,27.5273,27.4669,27.5273,86400.0
2004-09-17 10:30:00,41.0,41.14,40.95,41.14,235400.0,27.5273,27.6213,27.4937,27.6213,235400.0
2004-09-17 11:00:00,41.14,41.19,41.11,41.14,84400.0,27.6213,27.6549,27.6012,27.6213,84400.0
2004-09-17 11:30:00,41.15,41.2,41.13,41.15,56200.0,27.628,27.6616,27.6146,27.628,56200.0
2004-09-17 12:00:00,41.15,41.23,41.12,41.23,39400.0,27.628,27.6817,27.6079,27.6817,39400.0
2004-09-17 12:30:00,41.21,41.34,41.21,41.27,146300.0,27.6683,27.7556,27.6683,27.7086,146300.0
2004-09-17 13:00:00,41.27,41.3,41.23,41.26,97400.0,27.7086,27.7287,27.6817,27.7019,97400.0
2004-09-17 13:30:00,41.27,41.28,40.84,40.96,110400.0,27.7086,27.7153,27.4199,27.5005,110400.0
2004-09-17 14:00:00,40.97,41.04,40.9,40.92,68100.0,27.5072,27.5542,27.4602,27.4736,68100.0
2004-09-17 14:30:00,40.93,41.16,40.92,41.09,64100.0,27.4803,27.6347,27.4736,27.5877,64100.0
2004-09-17 15:00:00,41.1,41.14,40.95,41.03,104100.0,27.5945,27.6213,27.4937,27.5475,104100.0
2004-09-17 15:30:00,41.02,41.15,41.02,41.06,131000.0,27.5407,27.628,27.5407,27.5676,131000.0
2004-09-20 09:30:00,40.9,40.9,40.24,40.27,157200.0,27.4602,27.4602,27.017,27.0372,157200.0
2004-09-20 10:00:00,40.25,40.55,40.21,40.48,117700.0,27.0238,27.2252,26.9969,27.1782,117700.0
2004-09-20 10:30:00,40.48,40.49,40.32,40.35,52500.0,27.1782,27.1849,27.0708,27.0909,52500.0
2004-09-20 11:00:00,40.32,40.45,40.3,40.36,53600.0,27.0708,27.158,27.0573,27.0976,53600.0
2004-09-20 11:30:00,40.37,40.5,40.35,40.49,22400.0,27.1043,27.1916,27.0909,27.1849,22400.0
2004-09-20 12:00:00,40.5,40.54,40.42,40.54,29100.0,27.1916,27.2185,27.1379,27.2185,29100.0
2004-09-20 12:30:00,40.55,40.61,40.42,40.42,32900.0,27.2252,27.2655,27.1379,27.1379,32900.0
2004-09-20 13:00:00,40.42,40.44,40.35,40.38,38200.0,27.1379,27.1513,27.0909,27.111,38200.0
2004-09-20 13:30:00,40.39,40.49,40.33,40.34,50100.0,27.1178,27.1849,27.0775,27.0842,50100.0
2004-09-20 14:00:00,40.38,40.42,40.31,40.39,29200.0,27.111,27.1379,27.064,27.1178,29200.0
2004-09-20 14:30:00,40.41,40.48,40.38,40.38,42800.0,27.1312,27.1782,27.111,27.111,42800.0
2004-09-20 15:00:00,40.38,40.55,40.35,40.54,73500.0,27.111,27.2252,27.0909,27.2185,73500.0
2004-09-20 15:30:00,40.52,40.58,40.46,40.49,94600.0,27.205,27.2453,27.1648,27.1849,94600.0
2004-09-21 09:30:00,40.5,40.76,40.36,40.73,150000.0,27.1916,27.3662,27.0976,27.346,150000.0
2004-09-21 10:00:00,40.72,40.73,40.51,40.57,92800.0,27.3393,27.346,27.1983,27.2386,92800.0
2004-09-21 10:30:00,40.57,40.66,40.51,40.63,86100.0,27.2386,27.299,27.1983,27.2789,86100.0
2004-09-21 11:00:00,40.66,40.7,40.61,40.65,63500.0,27.299,27.3259,27.2655,27.2923,63500.0
2004-09-21 11:30:00,40.65,40.66,40.59,40.62,40400.0,27.2923,27.299,27.252,27.2722,40400.0
2004-09-21 12:00:00,40.61,40.65,40.52,40.59,88000.0,27.2655,27.2923,27.205,27.252,88000.0
2004-09-21 12:30:00,40.6,40.66,40.55,40.59,65300.0,27.2588,27.299,27.2252,27.252,65300.0
2004-09-21 13:00:00,40.59,40.68,40.55,40.68,94600.0,27.252,27.3125,27.2252,27.3125,94600.0
2004-09-21 13:30:00,40.68,40.7,40.6,40.62,43200.0,27.3125,27.3259,27.2588,27.2722,43200.0
2004-09-21 14:00:00,40.62,40.72,40.56,40.63,57800.0,27.2722,27.3393,27.2319,27.2789,57800.0
2004-09-21 14:30:00,40.65,40.98,40.65,40.92,88800.0,27.2923,27.5139,27.2923,27.4736,88800.0
2004-09-21 15:00:00,40.93,40.98,40.87,40.87,93400.0,27.4803,27.5139,27.44,27.44,93400.0
2004-09-21 15:30:00,40.87,40.89,40.71,40.77,167300.0,27.44,27.4535,27.3326,27.3729,167300.0
2004-09-22 09:30:00,40.69,40.69,40.32,40.36,143300.0,27.3192,27.3192,27.0708,27.0976,143300.0
2004-09-22 10:00:00,40.32,40.35,40.12,40.33,118100.0,27.0708,27.0909,26.9365,27.0775,118100.0
2004-09-22 10:30:00,40.34,40.36,40.24,40.26,69600.0,27.0842,27.0976,27.017,27.0305,69600.0
2004-09-22 11:00:00,40.26,40.32,40.25,40.25,37800.0,27.0305,27.0708,27.0238,27.0238,37800.0
2004-09-22 11:30:00,40.25,40.3,40.23,40.25,51500.0,27.0238,27.0573,27.0103,27.0238,51500.0
2004-09-22 12:00:00,40.25,40.32,40.22,40.26,51400.0,27.0238,27.0708,27.0036,27.0305,51400.0
2004-09-22 12:30:00,40.25,40.27,40.24,40.27,31200.0,27.0238,27.0372,27.017,27.0372,31200.0
2004-09-22 13:00:00,40.27,40.34,40.25,40.29,32200.0,27.0372,27.0842,27.0238,27.0506,32200.0
2004-09-22 13:30:00,40.28,40.32,40.23,40.24,74800.0,27.0439,27.0708,27.0103,27.017,74800.0
2004-09-22 14:00:00,40.23,40.32,40.2,40.24,138000.0,27.0103,27.0708,26.9902,27.017,138000.0
2004-09-22 14:30:00,40.24,40.33,40.23,40.28,53100.0,27.017,27.0775,27.0103,27.0439,53100.0
2004-09-22 15:00:00,40.27,40.28,40.17,40.21,79300.0,27.0372,27.0439,26.9701,26.9969,79300.0
2004-09-22 15:30:00,40.19,40.32,40.14,40.27,153500.0,26.9835,27.0708,26.9499,27.0372,153500.0
2004-09-23 09:30:00,41.0,41.74,41.0,41.35,514300.0,27.5273,28.0241,27.5273,27.7623,514300.0
2004-09-23 10:00:00,41.33,42.01,41.33,41.84,314300.0,27.7489,28.2054,27.7489,28.0913,314300.0
2004-09-23 10:30:00,41.86,41.9,41.69,41.78,202500.0,28.1047,28.1316,27.9906,28.051,202500.0
2004-09-23 11:00:00,41.79,42.13,41.75,42.13,322400.0,28.0577,28.286,28.0309,28.286,322400.0
2004-09-23 11:30:00,42.14,42.31,42.09,42.27,233300.0,28.2927,28.4068,28.2591,28.38,233300.0
2004-09-23 12:00:00,42.25,42.34,42.17,42.22,225200.0,28.3666,28.427,28.3128,28.3464,225200.0
2004-09-23 12:30:00,42.24,42.27,41.88,41.88,224100.0,28.3598,28.38,28.1181,28.1181,224100.0
2004-09-23 13:00:00,41.89,42.18,41.83,42.12,132300.0,28.1249,28.3196,28.0846,28.2793,132300.0
2004-09-23 13:30:00,42.12,42.16,42.07,42.1,99600.0,28.2793,28.3061,28.2457,28.2658,99600.0
2004-09-23 14:00:00,42.1,42.41,42.09,42.37,285600.0,28.2658,28.474,28.2591,28.4471,285600.0
2004-09-23 14:30:00,42.37,42.44,42.19,42.27,200300.0,28.4471,28.4941,28.3263,28.38,200300.0
2004-09-23 15:00:00,42.27,42.27,42.07,42.09,187400.0,28.38,28.38,28.2457,28.2591,187400.0
2004-09-23 15:30:00,42.09,42.12,41.96,42.03,267000.0,28.2591,28.2793,28.1719,28.2189,267000.0
2004-09-24 09:30:00,41.96,42.5,41.82,42.5,215600.0,28.1719,28.5344,28.0779,28.5344,215600.0
2004-09-24 10:00:00,42.5,42.73,42.22,42.32,239100.0,28.5344,28.6888,28.3464,28.4136,239100.0
2004-09-24 10:30:00,42.31,42.46,42.3,42.46,127000.0,28.4068,28.5076,28.4001,28.5076,127000.0
2004-09-24 11:00:00,42.46,42.53,42.33,42.34,199300.0,28.5076,28.5545,28.4203,28.427,199300.0
2004-09-24 11:30:00,42.34,42.36,42.21,42.21,107300.0,28.427,28.4404,28.3397,28.3397,107300.0
2004-09-24 12:00:00,42.22,42.22,42.06,42.18,96200.0,28.3464,28.3464,28.239,28.3196,96200.0
2004-09-24 12:30:00,42.19,42.19,42.06,42.13,55400.0,28.3263,28.3263,28.239,28.286,55400.0
2004-09-24 13:00:00,42.14,42.3,42.13,42.3,76900.0,28.2927,28.4001,28.286,28.4001,76900.0
2004-09-24 13:30:00,42.31,42.51,42.28,42.44,146100.0,28.4068,28.5411,28.3867,28.4941,146100.0
2004-09-24 14:00:00,42.45,42.45,42.32,42.35,70600.0,28.5008,28.5008,28.4136,28.4337,70600.0
2004-09-24 14:30:00,42.36,42.36,42.25,42.26,85000.0,28.4404,28.4404,28.3666,28.3733,85000.0
2004-09-24 15:00:00,42.26,42.27,42.11,42.16,138000.0,28.3733,28.38,28.2726,28.3061,138000.0
2004-09-24 15:30:00,42.16,42.34,42.16,42.3,332400.0,28.3061,28.427,28.3061,28.4001,332400.0
2004-09-27 09:30:00,42.29,42.4,42.18,42.3,154900.0,28.3934,28.4673,28.3196,28.4001,154900.0
2004-09-27 10:00:00,42.28,42.3,42.09,42.1,90500.0,28.3867,28.4001,28.2591,28.2658,90500.0
2004-09-27 10:30:00,42.09,42.32,42.0,42.32,105500.0,28.2591,28.4136,28.1987,28.4136,105500.0
2004-09-27 11:00:00,42.31,42.4,42.3,42.36,131600.0,28.4068,28.4673,28.4001,28.4404,131600.0
2004-09-27 11:30:00,42.36,42.37,42.12,42.12,78800.0,28.4404,28.4471,28.2793,28.2793,78800.0
2004-09-27 12:00:00,42.11,42.42,42.09,42.39,106400.0,28.2726,28.4807,28.2591,28.4606,106400.0
2004-09-27 12:30:00,42.39,42.57,42.37,42.48,102800.0,28.4606,28.5814,28.4471,28.521,102800.0
2004-09-27 13:00:00,42.48,42.48,42.35,42.39,84600.0,28.521,28.521,28.4337,28.4606,84600.0
2004-09-27 13:30:00,42.4,42.57,42.39,42.55,48100.0,28.4673,28.5814,28.4606,28.568,48100.0
2004-09-27 14:00:00,42.55,42.57,42.28,42.28,108700.0,28.568,28.5814,28.3867,28.3867,108700.0
2004-09-27 14:30:00,42.28,42.34,42.22,42.31,75400.0,28.3867,28.427,28.3464,28.4068,75400.0
2004-09-27 15:00:00,42.32,42.39,42.23,42.23,121200.0,28.4136,28.4606,28.3531,28.3531,121200.0
2004-09-27 15:30:00,42.23,42.37,42.17,42.19,176000.0,28.3531,28.4471,28.3128,28.3263,176000.0
2004-09-28 09:30:00,42.3,42.64,42.27,42.46,220200.0,28.4001,28.6284,28.38,28.5076,220200.0
2004-09-28 10:00:00,42.45,42.46,42.11,42.12,189800.0,28.5008,28.5076,28.2726,28.2793,189800.0
2004-09-28 10:30:00,42.12,42.23,41.99,42.12,118300.0,28.2793,28.3531,28.192,28.2793,118300.0
2004-09-28 11:00:00,42.12,42.36,42.12,42.31,123300.0,28.2793,28.4404,28.2793,28.4068,123300.0
2004-09-28 11:30:00,42.31,42.61,42.3,42.61,92500.0,28.4068,28.6083,28.4001,28.6083,92500.0
2004-09-28 12:00:00,42.61,42.76,42.59,42.68,129100.0,28.6083,28.709,28.5948,28.6553,129100.0
2004-09-28 12:30:00,42.68,42.72,42.55,42.56,91500.0,28.6553,28.6821,28.568,28.5747,91500.0
2004-09-28 13:00:00,42.57,42.63,42.34,42.35,85100.0,28.5814,28.6217,28.427,28.4337,85100.0
2004-09-28 13:30:00,42.34,42.44,42.27,42.28,109500.0,28.427,28.4941,28.38,28.3867,109500.0
2004-09-28 14:00:00,42.28,42.48,42.28,42.43,104700.0,28.3867,28.521,28.3867,28.4874,104700.0
2004-09-28 14:30:00,42.45,42.64,42.41,42.54,151200.0,28.5008,28.6284,28.474,28.5613,151200.0
2004-09-28 15:00:00,42.55,42.67,42.53,42.6,104500.0,28.568,28.6485,28.5545,28.6015,104500.0
2004-09-28 15:30:00,42.6,42.72,42.59,42.62,178000.0,28.6015,28.6821,28.5948,28.615,178000.0
2004-09-29 09:30:00,42.62,42.98,42.57,42.91,195700.0,28.615,28.8567,28.5814,28.8097,195700.0
2004-09-29 10:00:00,42.89,42.94,42.52,42.64,144000.0,28.7963,28.8298,28.5478,28.6284,144000.0
2004-09-29 10:30:00,42.63,42.97,42.6,42.92,168300.0,28.6217,28.85,28.6015,28.8164,168300.0
2004-09-29 11:00:00,42.91,43.08,42.88,43.03,97900.0,28.8097,28.9238,28.7895,28.8902,97900.0
2004-09-29 11:30:00,43.01,43.14,42.88,43.06,141200.0,28.8768,28.9641,28.7895,28.9104,141200.0
2004-09-29 12:00:00,43.05,43.05,42.9,42.95,93800.0,28.9037,28.9037,28.803,28.8365,93800.0
2004-09-29 12:30:00,42.95,43.06,42.83,42.87,102200.0,28.8365,28.9104,28.756,28.7828,102200.0
2004-09-29 13:00:00,42.87,42.88,42.67,42.69,68500.0,28.7828,28.7895,28.6485,28.662,68500.0
2004-09-29 13:30:00,42.7,42.71,42.43,42.43,143400.0,28.6687,28.6754,28.4874,28.4874,143400.0
2004-09-29 14:00:00,42.42,42.51,42.33,42.38,204900.0,28.4807,28.5411,28.4203,28.4538,204900.0
2004-09-29 14:30:00,42.38,42.39,42.24,42.39,165700.0,28.4538,28.4606,28.3598,28.4606,165700.0
2004-09-29 15:00:00,42.38,42.43,42.29,42.29,300900.0,28.4538,28.4874,28.3934,28.3934,300900.0
2004-09-29 15:30:00,42.29,42.37,42.28,42.36,326600.0,28.3934,28.4471,28.3867,28.4404,326600.0
2004-09-30 09:30:00,42.05,42.3,41.9,42.29,310700.0,28.2323,28.4001,28.1316,28.3934,310700.0
2004-09-30 10:00:00,42.26,42.29,41.95,41.97,315900.0,28.3733,28.3934,28.1651,28.1786,315900.0
2004-09-30 10:30:00,41.97,42.03,41.86,41.88,270300.0,28.1786,28.2189,28.1047,28.1181,270300.0
2004-09-30 11:00:00,41.89,41.92,41.79,41.88,164800.0,28.1249,28.145,28.0577,28.1181,164800.0
2004-09-30 11:30:00,41.89,42.1,41.87,42.07,144400.0,28.1249,28.2658,28.1114,28.2457,144400.0
2004-09-30 12:00:00,42.07,42.07,41.9,41.95,76600.0,28.2457,28.2457,28.1316,28.1651,76600.0
2004-09-30 12:30:00,41.95,42.0,41.93,41.95,80500.0,28.1651,28.1987,28.1517,28.1651,80500.0
2004-09-30 13:00:00,41.95,42.02,41.89,42.0,116800.0,28.1651,28.2121,28.1249,28.1987,116800.0
2004-09-30 13:30:00,42.0,42.0,41.8,41.9,91600.0,28.1987,28.1987,28.0644,28.1316,91600.0
2004-09-30 14:00:00,41.89,42.04,41.88,41.99,122900.0,28.1249,28.2256,28.1181,28.192,122900.0
2004-09-30 14:30:00,41.99,42.01,41.93,41.93,185400.0,28.192,28.2054,28.1517,28.1517,185400.0
2004-09-30 15:00:00,41.89,42.09,41.89,41.97,325500.0,28.1249,28.2591,28.1249,28.1786,325500.0
2004-09-30 15:30:00,41.98,42.15,41.97,42.11,344400.0,28.1853,28.2994,28.1786,28.2726,344400.0
2004-10-01 09:30:00,42.5,42.83,42.37,42.78,195800.0,28.5344,28.756,28.4471,28.7224,195800.0
2004-10-01 10:00:00,42.79,43.54,42.79,43.49,264800.0,28.7291,29.2327,28.7291,29.1991,264800.0
2004-10-01 10:30:00,43.5,43.5,43.25,43.28,143400.0,29.2058,29.2058,29.038,29.0581,143400.0
2004-10-01 11:00:00,43.28,43.45,43.23,43.42,137300.0,29.0581,29.1722,29.0245,29.1521,137300.0
2004-10-01 11:30:00,43.42,43.44,43.24,43.25,87300.0,29.1521,29.1655,29.0312,29.038,87300.0
2004-10-01 12:00:00,43.28,43.42,43.23,43.4,62600.0,29.0581,29.1521,29.0245,29.1387,62600.0
2004-10-01 12:30:00,43.41,43.48,43.39,43.45,108700.0,29.1454,29.1924,29.132,29.1722,108700.0
2004-10-01 13:00:00,43.45,43.46,43.4,43.4,204900.0,29.1722,29.1789,29.1387,29.1387,204900.0
2004-10-01 13:30:00,43.41,43.41,43.26,43.26,143800.0,29.1454,29.1454,29.0447,29.0447,143800.0
2004-10-01 14:00:00,43.26,43.37,43.24,43.35,154700.0,29.0447,29.1185,29.0312,29.1051,154700.0
2004-10-01 14:30:00,43.35,43.42,43.29,43.32,458400.0,29.1051,29.1521,29.0648,29.085,458400.0
2004-10-01 15:00:00,43.31,43.31,43.2,43.25,120100.0,29.0782,29.0782,29.0044,29.038,120100.0
2004-10-01 15:30:00,43.25,43.26,43.15,43.25,283400.0,29.038,29.0447,28.9708,29.038,283400.0
2004-10-04 09:30:00,43.25,43.72,43.25,43.53,286400.0,29.038,29.3535,29.038,29.2259,286400.0
2004-10-04 10:00:00,43.53,43.66,43.44,43.66,244200.0,29.2259,29.3132,29.1655,29.3132,244200.0
2004-10-04 10:30:00,43.66,43.66,43.51,43.53,103200.0,29.3132,29.3132,29.2125,29.2259,103200.0
2004-10-04 11:00:00,43.53,43.55,43.47,43.48,132800.0,29.2259,29.2394,29.1857,29.1924,132800.0
2004-10-04 11:30:00,43.46,43.54,43.44,43.53,111700.0,29.1789,29.2327,29.1655,29.2259,111700.0
2004-10-04 12:00:00,43.53,43.58,43.52,43.58,52200.0,29.2259,29.2595,29.2192,29.2595,52200.0
2004-10-04 12:30:00,43.57,43.57,43.42,43.44,79800.0,29.2528,29.2528,29.1521,29.1655,79800.0
2004-10-04 13:00:00,43.43,43.48,43.37,43.38,72900.0,29.1588,29.1924,29.1185,29.1252,72900.0
2004-10-04 13:30:00,43.39,43.54,43.37,43.54,116400.0,29.132,29.2327,29.1185,29.2327,116400.0
2004-10-04 14:00:00,43.52,43.71,43.47,43.66,142900.0,29.2192,29.3468,29.1857,29.3132,142900.0
2004-10-04 14:30:00,43.67,43.71,43.53,43.53,191400.0,29.3199,29.3468,29.2259,29.2259,191400.0
2004-10-04 15:00:00,43.55,43.55,43.43,43.48,180800.0,29.2394,29.2394,29.1588,29.1924,180800.0
2004-10-04 15:30:00,43.48,43.54,43.37,43.41,158700.0,29.1924,29.2327,29.1185,29.1454,158700.0
2004-10-05 09:30:00,43.4,43.47,43.1,43.29,174100.0,29.1387,29.1857,28.9372,29.0648,174100.0
2004-10-05 10:00:00,43.28,43.35,43.13,43.31,100600.0,29.0581,29.1051,28.9574,29.0782,100600.0
2004-10-05 10:30:00,43.31,43.41,43.25,43.32,111500.0,29.0782,29.1454,29.038,29.085,111500.0
2004-10-05 11:00:00,43.3,43.36,43.23,43.27,51500.0,29.0715,29.1118,29.0245,29.0514,51500.0
2004-10-05 11:30:00,43.26,43.37,43.21,43.36,73600.0,29.0447,29.1185,29.0111,29.1118,73600.0
2004-10-05 12:00:00,43.36,43.62,43.36,43.59,107600.0,29.1118,29.2864,29.1118,29.2662,107600.0
2004-10-05 12:30:00,43.59,43.9,43.59,43.79,129900.0,29.2662,29.4744,29.2662,29.4005,129900.0
2004-10-05 13:00:00,43.78,43.78,43.58,43.59,90000.0,29.3938,29.3938,29.2595,29.2662,90000.0
2004-10-05 13:30:00,43.58,43.6,43.53,43.58,107000.0,29.2595,29.2729,29.2259,29.2595,107000.0
2004-10-05 14:00:00,43.57,43.58,43.37,43.5,132300.0,29.2528,29.2595,29.1185,29.2058,132300.0
2004-10-05 14:30:00,43.5,43.57,43.41,43.46,121500.0,29.2058,29.2528,29.1454,29.1789,121500.0
2004-10-05 15:00:00,43.46,43.56,43.38,43.56,125000.0,29.1789,29.2461,29.1252,29.2461,125000.0
2004-10-05 15:30:00,43.55,43.57,43.47,43.54,190800.0,29.2394,29.2528,29.1857,29.2327,190800.0
2004-10-06 09:30:00,43.58,43.75,43.51,43.73,98600.0,29.2595,29.3737,29.2125,29.3602,98600.0
2004-10-06 10:00:00,43.73,43.73,43.53,43.56,124800.0,29.3602,29.3602,29.2259,29.2461,124800.0
2004-10-06 10:30:00,43.61,43.63,43.26,43.27,136100.0,29.2797,29.2931,29.0447,29.0514,136100.0
2004-10-06 11:00:00,43.27,43.58,43.26,43.5,98200.0,29.0514,29.2595,29.0447,29.2058,98200.0
2004-10-06 11:30:00,43.51,43.55,43.48,43.49,55800.0,29.2125,29.2394,29.1924,29.1991,55800.0
2004-10-06 12:00:00,43.48,43.5,43.4,43.41,163900.0,29.1924,29.2058,29.1387,29.1454,163900.0
2004-10-06 12:30:00,43.41,43.54,43.39,43.45,132700.0,29.1454,29.2327,29.132,29.1722,132700.0
2004-10-06 13:00:00,43.47,43.47,43.34,43.39,74000.0,29.1857,29.1857,29.0984,29.132,74000.0
2004-10-06 13:30:00,43.39,43.43,43.25,43.31,95500.0,29.132,29.1588,29.038,29.0782,95500.0
2004-10-06 14:00:00,43.31,43.46,43.31,43.45,128400.0,29.0782,29.1789,29.0782,29.1722,128400.0
2004-10-06 14:30:00,43.45,43.47,43.36,43.46,71700.0,29.1722,29.1857,29.1118,29.1789,71700.0
2004-10-06 15:00:00,43.47,43.69,43.46,43.65,126700.0,29.1857,29.3334,29.1789,29.3065,126700.0
2004-10-06 15:30:00,43.65,43.69,43.52,43.68,167100.0,29.3065,29.3334,29.2192,29.3267,167100.0
2004-10-07 09:30:00,43.68,43.89,43.52,43.77,96900.0,29.3267,29.4677,29.2192,29.3871,96900.0
2004-10-07 10:00:00,43.74,43.77,43.64,43.68,81000.0,29.3669,29.3871,29.2998,29.3267,81000.0
2004-10-07 10:30:00,43.69,43.81,43.69,43.73,69100.0,29.3334,29.4139,29.3334,29.3602,69100.0
2004-10-07 11:00:00,43.73,43.73,43.55,43.63,69700.0,29.3602,29.3602,29.2394,29.2931,69700.0
2004-10-07 11:30:00,43.62,43.69,43.6,43.69,96300.0,29.2864,29.3334,29.2729,29.3334,96300.0
2004-10-07 12:00:00,43.69,43.73,43.6,43.62,81400.0,29.3334,29.3602,29.2729,29.2864,81400.0
2004-10-07 12:30:00,43.59,43.59,43.34,43.36,75500.0,29.2662,29.2662,29.0984,29.1118,75500.0
2004-10-07 13:00:00,43.36,43.39,43.3,43.35,64300.0,29.1118,29.132,29.0715,29.1051,64300.0
2004-10-07 13:30:00,43.35,43.38,43.3,43.37,62100.0,29.1051,29.1252,29.0715,29.1185,62100.0
2004-10-07 14:00:00,43.37,43.41,43.29,43.37,69000.0,29.1185,29.1454,29.0648,29.1185,69000.0
2004-10-07 14:30:00,43.35,43.36,43.27,43.31,79300.0,29.1051,29.1118,29.0514,29.0782,79300.0
2004-10-07 15:00:00,43.31,43.31,43.12,43.13,127700.0,29.0782,29.0782,28.9507,28.9574,127700.0
2004-10-07 15:30:00,43.13,43.17,43.0,43.02,215200.0,28.9574,28.9842,28.8701,28.8835,215200.0
2004-10-08 09:30:00,42.95,43.16,42.66,43.11,133500.0,28.8365,28.9775,28.6418,28.944,133500.0
2004-10-08 10:00:00,43.12,43.12,42.66,42.67,96400.0,28.9507,28.9507,28.6418,28.6485,96400.0
2004-10-08 10:30:00,42.71,42.75,42.61,42.68,70100.0,28.6754,28.7023,28.6083,28.6553,70100.0
2004-10-08 11:00:00,42.7,42.7,42.5,42.55,82200.0,28.6687,28.6687,28.5344,28.568,82200.0
2004-10-08 11:30:00,42.55,42.83,42.53,42.83,57900.0,28.568,28.756,28.5545,28.756,57900.0
2004-10-08 12:00:00,42.83,42.92,42.79,42.82,63200.0,28.756,28.8164,28.7291,28.7493,63200.0
2004-10-08 12:30:00,42.82,42.85,42.73,42.82,45000.0,28.7493,28.7694,28.6888,28.7493,45000.0
2004-10-08 13:00:00,42.82,42.97,42.78,42.95,91800.0,28.7493,28.85,28.7224,28.8365,91800.0
2004-10-08 13:30:00,42.95,42.95,42.78,42.88,43700.0,28.8365,28.8365,28.7224,28.7895,43700.0
2004-10-08 14:00:00,42.87,42.87,42.67,42.67,73200.0,28.7828,28.7828,28.6485,28.6485,73200.0
2004-10-08 14:30:00,42.63,42.63,42.41,42.5,66600.0,28.6217,28.6217,28.474,28.5344,66600.0
2004-10-08 15:00:00,42.51,42.68,42.5,42.56,102700.0,28.5411,28.6553,28.5344,28.5747,102700.0
2004-10-08 15:30:00,42.56,42.77,42.54,42.73,126100.0,28.5747,28.7157,28.5613,28.6888,126100.0
2004-10-11 09:30:00,42.9,42.99,42.65,42.88,109500.0,28.803,28.8634,28.6351,28.7895,109500.0
2004-10-11 10:00:00,42.88,43.03,42.77,42.85,84900.0,28.7895,28.8902,28.7157,28.7694,84900.0
2004-10-11 10:30:00,42.81,42.93,42.8,42.83,41500.0,28.7425,28.8231,28.7358,28.756,41500.0
2004-10-11 11:00:00,42.83,42.88,42.73,42.77,52900.0,28.756,28.7895,28.6888,28.7157,52900.0
2004-10-11 11:30:00,42.79,42.84,42.53,42.54,62300.0,28.7291,28.7627,28.5545,28.5613,62300.0
2004-10-11 12:00:00,42.55,42.58,42.45,42.48,39700.0,28.568,28.5881,28.5008,28.521,39700.0
2004-10-11 12:30:00,42.47,42.48,42.44,42.44,34800.0,28.5143,28.521,28.4941,28.4941,34800.0
2004-10-11 13:00:00,42.44,42.54,42.44,42.5,83500.0,28.4941,28.5613,28.4941,28.5344,83500.0
2004-10-11 13:30:00,42.49,42.52,42.49,42.52,50700.0,28.5277,28.5478,28.5277,28.5478,50700.0
2004-10-11 14:00:00,42.52,42.52,42.46,42.47,40900.0,28.5478,28.5478,28.5076,28.5143,40900.0
2004-10-11 14:30:00,42.45,42.49,42.43,42.43,66900.0,28.5008,28.5277,28.4874,28.4874,66900.0
2004-10-11 15:00:00,42.43,42.45,42.37,42.39,187800.0,28.4874,28.5008,28.4471,28.4606,187800.0
2004-10-11 15:30:00,42.39,42.42,42.36,42.4,156300.0,28.4606,28.4807,28.4404,28.4673,156300.0
2004-10-12 09:30:00,42.15,42.17,42.0,42.05,164000.0,28.2994,28.3128,28.1987,28.2323,164000.0
2004-10-12 10:00:00,42.05,42.08,41.96,41.99,121700.0,28.2323,28.2524,28.1719,28.192,121700.0
2004-10-12 10:30:00,41.99,42.16,41.98,42.16,125800.0,28.192,28.3061,28.1853,28.3061,125800.0
2004-10-12 11:00:00,42.17,42.35,42.17,42.23,93300.0,28.3128,28.4337,28.3128,28.3531,93300.0
2004-10-12 11:30:00,42.23,42.25,42.15,42.18,77800.0,28.3531,28.3666,28.2994,28.3196,77800.0
2004-10-12 12:00:00,42.18,42.23,42.09,42.18,92900.0,28.3196,28.3531,28.2591,28.3196,92900.0
2004-10-12 12:30:00,42.15,42.22,42.05,42.14,26400.0,28.2994,28.3464,28.2323,28.2927,26400.0
2004-10-12 13:00:00,42.14,42.19,42.11,42.18,68100.0,28.2927,28.3263,28.2726,28.3196,68100.0
2004-10-12 13:30:00,42.18,42.36,42.17,42.36,63500.0,28.3196,28.4404,28.3128,28.4404,63500.0
2004-10-12 14:00:00,42.37,42.5,42.36,42.5,100800.0,28.4471,28.5344,28.4404,28.5344,100800.0
2004-10-12 14:30:00,42.5,42.53,42.43,42.48,90600.0,28.5344,28.5545,28.4874,28.521,90600.0
2004-10-12 15:00:00,42.48,42.48,42.36,42.37,55000.0,28.521,28.521,28.4404,28.4471,55000.0
2004-10-12 15:30:00,42.38,42.39,42.25,42.25,117800.0,28.4538,28.4606,28.3666,28.3666,117800.0
2004-10-13 09:30:00,42.7,43.04,42.7,42.93,208800.0,28.6687,28.897,28.6687,28.8231,208800.0
2004-10-13 10:00:00,42.93,43.07,42.76,42.85,179600.0,28.8231,28.9171,28.709,28.7694,179600.0
2004-10-13 10:30:00,42.85,42.93,42.77,42.86,98700.0,28.7694,28.8231,28.7157,28.7761,98700.0
2004-10-13 11:00:00,42.86,42.92,42.61,42.76,137600.0,28.7761,28.8164,28.6083,28.709,137600.0
2004-10-13 11:30:00,42.77,42.88,42.73,42.88,126300.0,28.7157,28.7895,28.6888,28.7895,126300.0
2004-10-13 12:00:00,42.88,43.03,42.85,43.03,122600.0,28.7895,28.8902,28.7694,28.8902,122600.0
2004-10-13 12:30:00,43.04,43.18,43.0,43.14,78600.0,28.897,28.991,28.8701,28.9641,78600.0
2004-10-13 13:00:00,43.14,43.17,42.91,42.92,115900.0,28.9641,28.9842,28.8097,28.8164,115900.0
2004-10-13 13:30:00,42.92,42.92,42.7,42.75,115700.0,28.8164,28.8164,28.6687,28.7023,115700.0
2004-10-13 14:00:00,42.76,42.79,42.67,42.7,108800.0,28.709,28.7291,28.6485,28.6687,108800.0
2004-10-13 14:30:00,42.71,42.75,42.68,42.75,124000.0,28.6754,28.7023,28.6553,28.7023,124000.0
2004-10-13 15:00:00,42.76,42.82,42.69,42.69,112000.0,28.709,28.7493,28.662,28.662,112000.0
2004-10-13 15:30:00,42.7,42.9,42.69,42.77,145800.0,28.6687,28.803,28.662,28.7157,145800.0
2004-10-14 09:30:00,42.9,42.95,42.66,42.82,200800.0,28.803,28.8365,28.6418,28.7493,200800.0
2004-10-14 10:00:00,42.82,42.85,42.73,42.8,85800.0,28.7493,28.7694,28.6888,28.7358,85800.0
2004-10-14 10:30:00,42.81,42.99,42.8,42.92,82400.0,28.7425,28.8634,28.7358,28.8164,82400.0
2004-10-14 11:00:00,42.92,42.94,42.85,42.87,130700.0,28.8164,28.8298,28.7694,28.7828,130700.0
2004-10-14 11:30:00,42.87,43.08,42.87,43.0,80000.0,28.7828,28.9238,28.7828,28.8701,80000.0
2004-10-14 12:00:00,42.99,43.02,42.89,42.94,46300.0,28.8634,28.8835,28.7963,28.8298,46300.0
2004-10-14 12:30:00,42.94,42.95,42.86,42.91,30800.0,28.8298,28.8365,28.7761,28.8097,30800.0
2004-10-14 13:00:00,42.91,42.92,42.79,42.89,61200.0,28.8097,28.8164,28.7291,28.7963,61200.0
2004-10-14 13:30:00,42.88,42.92,42.84,42.9,40700.0,28.7895,28.8164,28.7627,28.803,40700.0
2004-10-14 14:00:00,42.9,42.94,42.82,42.82,75300.0,28.803,28.8298,28.7493,28.7493,75300.0
2004-10-14 14:30:00,42.83,42.92,42.76,42.78,52000.0,28.756,28.8164,28.709,28.7224,52000.0
2004-10-14 15:00:00,42.78,42.85,42.73,42.76,165400.0,28.7224,28.7694,28.6888,28.709,165400.0
2004-10-14 15:30:00,42.76,42.83,42.74,42.76,136500.0,28.709,28.756,28.6955,28.709,136500.0
2004-10-15 09:30:00,43.05,43.35,42.75,43.21,203400.0,28.9037,29.1051,28.7023,29.0111,203400.0
2004-10-15 10:00:00,43.2,43.2,42.97,43.16,71300.0,29.0044,29.0044,28.85,28.9775,71300.0
2004-10-15 10:30:00,43.16,43.16,43.05,43.07,63500.0,28.9775,28.9775,28.9037,28.9171,63500.0
2004-10-15 11:00:00,43.07,43.17,43.0,43.12,80900.0,28.9171,28.9842,28.8701,28.9507,80900.0
2004-10-15 11:30:00,43.11,43.17,43.09,43.15,32600.0,28.944,28.9842,28.9305,28.9708,32600.0
2004-10-15 12:00:00,43.16,43.34,43.1,43.26,85800.0,28.9775,29.0984,28.9372,29.0447,85800.0
2004-10-15 12:30:00,43.26,43.28,43.22,43.28,62000.0,29.0447,29.0581,29.0178,29.0581,62000.0
2004-10-15 13:00:00,43.28,43.34,43.28,43.34,48600.0,29.0581,29.0984,29.0581,29.0984,48600.0
2004-10-15 13:30:00,43.34,43.48,43.33,43.4,75000.0,29.0984,29.1924,29.0917,29.1387,75000.0
2004-10-15 14:00:00,43.41,43.41,43.23,43.25,111400.0,29.1454,29.1454,29.0245,29.038,111400.0
2004-10-15 14:30:00,43.25,43.25,43.2,43.21,71500.0,29.038,29.038,29.0044,29.0111,71500.0
2004-10-15 15:00:00,43.23,43.32,43.14,43.29,92600.0,29.0245,29.085,28.9641,29.0648,92600.0
2004-10-15 15:30:00,43.28,43.32,43.19,43.21,196300.0,29.0581,29.085,28.9977,29.0111,196300.0
2004-10-18 09:30:00,43.28,43.59,43.2,43.5,145600.0,29.0581,29.2662,29.0044,29.2058,145600.0
2004-10-18 10:00:00,43.51,43.63,43.48,43.63,93100.0,29.2125,29.2931,29.1924,29.2931,93100.0
2004-10-18 10:30:00,43.63,43.77,43.63,43.63,86700.0,29.2931,29.3871,29.2931,29.2931,86700.0
2004-10-18 11:00:00,43.63,43.63,43.47,43.58,102500.0,29.2931,29.2931,29.1857,29.2595,102500.0
2004-10-18 11:30:00,43.57,43.89,43.57,43.76,85100.0,29.2528,29.4677,29.2528,29.3804,85100.0
2004-10-18 12:00:00,43.76,43.96,43.75,43.83,125800.0,29.3804,29.5146,29.3737,29.4274,125800.0
2004-10-18 12:30:00,43.83,43.91,43.79,43.79,91800.0,29.4274,29.4811,29.4005,29.4005,91800.0
2004-10-18 13:00:00,43.8,43.86,43.77,43.8,72300.0,29.4072,29.4475,29.3871,29.4072,72300.0
2004-10-18 13:30:00,43.79,43.8,43.67,43.67,78400.0,29.4005,29.4072,29.3199,29.3199,78400.0
2004-10-18 14:00:00,43.67,43.67,43.49,43.5,170900.0,29.3199,29.3199,29.1991,29.2058,170900.0
2004-10-18 14:30:00,43.5,43.61,43.46,43.57,110700.0,29.2058,29.2797,29.1789,29.2528,110700.0
2004-10-18 15:00:00,43.57,43.68,43.48,43.67,97600.0,29.2528,29.3267,29.1924,29.3199,97600.0
2004-10-18 15:30:00,43.68,43.77,43.61,43.75,140900.0,29.3267,29.3871,29.2797,29.3737,140900.0
2004-10-19 09:30:00,43.9,43.97,43.67,43.94,112600.0,29.4744,29.5214,29.3199,29.5012,112600.0
2004-10-19 10:00:00,43.93,44.44,43.93,44.32,214300.0,29.4945,29.8369,29.4945,29.7564,214300.0
2004-10-19 10:30:00,44.34,44.36,44.17,44.22,157200.0,29.7698,29.7832,29.6556,29.6892,157200.0
2004-10-19 11:00:00,44.21,44.25,44.12,44.19,122700.0,29.6825,29.7094,29.6221,29.6691,122700.0
2004-10-19 11:30:00,44.19,44.19,44.03,44.03,105700.0,29.6691,29.6691,29.5616,29.5616,105700.0
2004-10-19 12:00:00,44.03,44.04,43.96,44.02,100500.0,29.5616,29.5684,29.5146,29.5549,100500.0
2004-10-19 12:30:00,44.03,44.03,43.88,43.97,96600.0,29.5616,29.5616,29.4609,29.5214,96600.0
2004-10-19 13:00:00,43.97,43.98,43.82,43.96,104200.0,29.5214,29.5281,29.4207,29.5146,104200.0
2004-10-19 13:30:00,43.96,44.25,43.96,44.11,174500.0,29.5146,29.7094,29.5146,29.6154,174500.0
2004-10-19 14:00:00,44.1,44.1,43.86,43.97,77500.0,29.6086,29.6086,29.4475,29.5214,77500.0
2004-10-19 14:30:00,43.97,43.97,43.76,43.8,73500.0,29.5214,29.5214,29.3804,29.4072,73500.0
2004-10-19 15:00:00,43.81,43.85,43.71,43.74,104800.0,29.4139,29.4408,29.3468,29.3669,104800.0
2004-10-19 15:30:00,43.74,43.79,43.62,43.67,191000.0,29.3669,29.4005,29.2864,29.3199,191000.0
2004-10-20 09:30:00,43.5,43.5,43.18,43.41,131400.0,29.2506,29.2506,29.0354,29.19,131400.0
2004-10-20 10:00:00,43.36,43.39,43.25,43.27,75600.0,29.1564,29.1766,29.0825,29.0959,75600.0
2004-10-20 10:30:00,43.28,43.28,42.89,42.98,108500.0,29.1026,29.1026,28.8404,28.9009,108500.0
2004-10-20 11:00:00,42.99,43.11,42.95,42.99,92400.0,28.9076,28.9883,28.8807,28.9076,92400.0
2004-10-20 11:30:00,42.99,43.02,42.91,42.99,130600.0,28.9076,28.9278,28.8538,28.9076,130600.0
2004-10-20 12:00:00,42.99,43.09,42.98,43.05,112300.0,28.9076,28.9749,28.9009,28.948,112300.0
2004-10-20 12:30:00,43.06,43.08,43.02,43.05,70000.0,28.9547,28.9681,28.9278,28.948,70000.0
2004-10-20 13:00:00,43.05,43.19,43.05,43.19,47000.0,28.948,29.0421,28.948,29.0421,47000.0
2004-10-20 13:30:00,43.19,43.2,43.02,43.03,55700.0,29.0421,29.0488,28.9278,28.9345,55700.0
2004-10-20 14:00:00,43.02,43.16,43.0,43.02,77000.0,28.9278,29.0219,28.9143,28.9278,77000.0
2004-10-20 14:30:00,43.03,43.2,42.98,43.2,205900.0,28.9345,29.0488,28.9009,29.0488,205900.0
2004-10-20 15:00:00,43.21,43.28,43.1,43.21,120100.0,29.0556,29.1026,28.9816,29.0556,120100.0
2004-10-20 15:30:00,43.22,43.35,43.17,43.25,160600.0,29.0623,29.1497,29.0287,29.0825,160600.0
2004-10-21 09:30:00,43.12,43.41,42.94,43.15,105600.0,28.995,29.19,28.874,29.0152,105600.0
2004-10-21 10:00:00,43.14,43.26,43.09,43.15,91800.0,29.0085,29.0892,28.9749,29.0152,91800.0
2004-10-21 10:30:00,43.15,43.4,43.14,43.35,131700.0,29.0152,29.1833,29.0085,29.1497,131700.0
2004-10-21 11:00:00,43.31,43.35,43.15,43.18,88100.0,29.1228,29.1497,29.0152,29.0354,88100.0
2004-10-21 11:30:00,43.2,43.21,43.15,43.15,91700.0,29.0488,29.0556,29.0152,29.0152,91700.0
2004-10-21 12:00:00,43.16,43.17,43.01,43.09,71300.0,29.0219,29.0287,28.9211,28.9749,71300.0
2004-10-21 12:30:00,43.1,43.11,42.89,42.89,75200.0,28.9816,28.9883,28.8404,28.8404,75200.0
2004-10-21 13:00:00,42.93,42.94,42.66,42.75,117800.0,28.8673,28.874,28.6857,28.7462,117800.0
2004-10-21 13:30:00,42.79,42.85,42.68,42.75,77400.0,28.7731,28.8135,28.6992,28.7462,77400.0
2004-10-21 14:00:00,42.75,42.9,42.74,42.85,146900.0,28.7462,28.8471,28.7395,28.8135,146900.0
2004-10-21 14:30:00,42.84,43.05,42.84,42.99,176400.0,28.8068,28.948,28.8068,28.9076,176400.0
2004-10-21 15:00:00,42.99,43.19,42.99,43.16,185400.0,28.9076,29.0421,28.9076,29.0219,185400.0
2004-10-21 15:30:00,43.18,43.26,43.09,43.21,258700.0,29.0354,29.0892,28.9749,29.0556,258700.0
2004-10-22 09:30:00,43.23,43.37,43.15,43.25,51600.0,29.069,29.1631,29.0152,29.0825,51600.0
2004-10-22 10:00:00,43.23,43.3,43.01,43.08,56800.0,29.069,29.1161,28.9211,28.9681,56800.0
2004-10-22 10:30:00,43.08,43.12,43.01,43.06,71600.0,28.9681,28.995,28.9211,28.9547,71600.0
2004-10-22 11:00:00,43.06,43.11,42.79,42.79,76400.0,28.9547,28.9883,28.7731,28.7731,76400.0
2004-10-22 11:30:00,42.79,42.92,42.72,42.74,89500.0,28.7731,28.8606,28.7261,28.7395,89500.0
2004-10-22 12:00:00,42.76,42.88,42.73,42.82,54800.0,28.753,28.8337,28.7328,28.7933,54800.0
2004-10-22 12:30:00,42.82,42.87,42.75,42.76,47900.0,28.7933,28.8269,28.7462,28.753,47900.0
2004-10-22 13:00:00,42.76,42.84,42.63,42.64,54500.0,28.753,28.8068,28.6656,28.6723,54500.0
2004-10-22 13:30:00,42.63,42.63,42.33,42.49,164100.0,28.6656,28.6656,28.4638,28.5714,164100.0
2004-10-22 14:00:00,42.48,42.54,42.38,42.44,93300.0,28.5647,28.605,28.4974,28.5378,93300.0
2004-10-22 14:30:00,42.45,42.45,42.1,42.14,228300.0,28.5445,28.5445,28.3092,28.3361,228300.0
2004-10-22 15:00:00,42.13,42.42,42.12,42.37,142300.0,28.3293,28.5243,28.3226,28.4907,142300.0
2004-10-22 15:30:00,42.37,42.51,42.31,42.31,217200.0,28.4907,28.5849,28.4504,28.4504,217200.0
2004-10-25 09:30:00,42.0,42.0,41.83,41.87,78900.0,28.2419,28.2419,28.1276,28.1545,78900.0
2004-10-25 10:00:00,41.87,42.18,41.71,42.07,104300.0,28.1545,28.363,28.0469,28.289,104300.0
2004-10-25 10:30:00,42.07,42.2,41.98,42.2,53400.0,28.289,28.3764,28.2285,28.3764,53400.0
2004-10-25 11:00:00,42.19,42.36,42.13,42.36,70000.0,28.3697,28.484,28.3293,28.484,70000.0
2004-10-25 11:30:00,42.37,42.38,42.11,42.16,59600.0,28.4907,28.4974,28.3159,28.3495,59600.0
2004-10-25 12:00:00,42.15,42.2,42.07,42.16,58300.0,28.3428,28.3764,28.289,28.3495,58300.0
2004-10-25 12:30:00,42.15,42.34,42.05,42.34,73000.0,28.3428,28.4705,28.2755,28.4705,73000.0
2004-10-25 13:00:00,42.34,42.46,42.29,42.45,77400.0,28.4705,28.5512,28.4369,28.5445,77400.0
2004-10-25 13:30:00,42.45,42.49,42.45,42.47,74800.0,28.5445,28.5714,28.5445,28.558,74800.0
2004-10-25 14:00:00,42.47,42.48,42.38,42.4,84700.0,28.558,28.5647,28.4974,28.5109,84700.0
2004-10-25 14:30:00,42.39,42.41,42.3,42.38,111300.0,28.5042,28.5176,28.4437,28.4974,111300.0
2004-10-25 15:00:00,42.35,42.45,42.32,42.43,107900.0,28.4773,28.5445,28.4571,28.5311,107900.0
2004-10-25 15:30:00,42.43,42.46,42.33,42.33,112900.0,28.5311,28.5512,28.4638,28.4638,112900.0
2004-10-26 09:30:00,42.38,42.5,42.3,42.44,112700.0,28.4974,28.5781,28.4437,28.5378,112700.0
2004-10-26 10:00:00,42.44,42.69,42.36,42.56,117300.0,28.5378,28.7059,28.484,28.6185,117300.0
2004-10-26 10:30:00,42.56,42.57,42.5,42.57,50900.0,28.6185,28.6252,28.5781,28.6252,50900.0
2004-10-26 11:00:00,42.59,42.6,42.44,42.59,76700.0,28.6387,28.6454,28.5378,28.6387,76700.0
2004-10-26 11:30:00,42.57,42.6,42.46,42.57,86000.0,28.6252,28.6454,28.5512,28.6252,86000.0
2004-10-26 12:00:00,42.57,42.84,42.55,42.66,80200.0,28.6252,28.8068,28.6118,28.6857,80200.0
2004-10-26 12:30:00,42.66,42.84,42.65,42.79,60600.0,28.6857,28.8068,28.679,28.7731,60600.0
2004-10-26 13:00:00,42.78,43.05,42.77,42.79,136000.0,28.7664,28.948,28.7597,28.7731,136000.0
2004-10-26 13:30:00,42.79,42.99,42.72,42.97,120500.0,28.7731,28.9076,28.7261,28.8942,120500.0
2004-10-26 14:00:00,42.97,43.0,42.8,42.97,65700.0,28.8942,28.9143,28.7799,28.8942,65700.0
2004-10-26 14:30:00,42.99,43.11,42.86,43.09,116100.0,28.9076,28.9883,28.8202,28.9749,116100.0
2004-10-26 15:00:00,43.09,43.21,43.07,43.09,130300.0,28.9749,29.0556,28.9614,28.9749,130300.0
2004-10-26 15:30:00,43.09,43.2,43.07,43.16,216100.0,28.9749,29.0488,28.9614,29.0219,216100.0
2004-10-27 09:30:00,43.23,43.24,42.95,43.11,103500.0,29.069,29.0757,28.8807,28.9883,103500.0
2004-10-27 10:00:00,43.12,43.35,43.07,43.24,88400.0,28.995,29.1497,28.9614,29.0757,88400.0
2004-10-27 10:30:00,43.26,43.49,43.13,43.48,107200.0,29.0892,29.2438,29.0018,29.2371,107200.0
2004-10-27 11:00:00,43.49,43.85,43.45,43.49,151000.0,29.2438,29.4859,29.2169,29.2438,151000.0
2004-10-27 11:30:00,43.49,43.71,43.44,43.63,135500.0,29.2438,29.3918,29.2102,29.338,135500.0
2004-10-27 12:00:00,43.64,43.75,43.59,43.67,95300.0,29.3447,29.4187,29.3111,29.3649,95300.0
2004-10-27 12:30:00,43.67,43.75,43.64,43.75,49800.0,29.3649,29.4187,29.3447,29.4187,49800.0
2004-10-27 13:00:00,43.75,43.82,43.7,43.8,111500.0,29.4187,29.4657,29.385,29.4523,111500.0
2004-10-27 13:30:00,43.8,43.83,43.72,43.81,124400.0,29.4523,29.4725,29.3985,29.459,124400.0
2004-10-27 14:00:00,43.8,44.12,43.76,44.09,203800.0,29.4523,29.6675,29.4254,29.6473,203800.0
2004-10-27 14:30:00,44.1,44.31,44.02,44.28,196600.0,29.654,29.7952,29.6002,29.7751,196600.0
2004-10-27 15:00:00,44.29,44.42,44.23,44.3,234900.0,29.7818,29.8692,29.7414,29.7885,234900.0
2004-10-27 15:30:00,44.3,44.36,44.19,44.25,243800.0,29.7885,29.8289,29.7145,29.7549,243800.0
2004-10-28 09:30:00,44.2,44.2,43.64,44.06,120000.0,29.7213,29.7213,29.3447,29.6271,120000.0
2004-10-28 10:00:00,44.07,44.13,43.87,43.96,68300.0,29.6338,29.6742,29.4994,29.5599,68300.0
2004-10-28 10:30:00,43.95,44.16,43.83,44.16,51400.0,29.5532,29.6944,29.4725,29.6944,51400.0
2004-10-28 11:00:00,44.16,44.23,43.78,44.18,86200.0,29.6944,29.7414,29.4388,29.7078,86200.0
2004-10-28 11:30:00,44.16,44.23,43.74,43.82,200400.0,29.6944,29.7414,29.4119,29.4657,200400.0
2004-10-28 12:00:00,43.82,44.0,43.81,43.9,114600.0,29.4657,29.5868,29.459,29.5195,114600.0
2004-10-28 12:30:00,43.88,43.94,43.86,43.87,31600.0,29.5061,29.5464,29.4926,29.4994,31600.0
2004-10-28 13:00:00,43.86,43.97,43.78,43.96,43400.0,29.4926,29.5666,29.4388,29.5599,43400.0
2004-10-28 13:30:00,43.97,44.0,43.92,43.99,29100.0,29.5666,29.5868,29.533,29.5801,29100.0
2004-10-28 14:00:00,43.99,44.19,43.95,44.16,41400.0,29.5801,29.7145,29.5532,29.6944,41400.0
2004-10-28 14:30:00,44.15,44.2,43.97,44.02,43700.0,29.6876,29.7213,29.5666,29.6002,43700.0
2004-10-28 15:00:00,44.01,44.11,43.89,43.96,58700.0,29.5935,29.6607,29.5128,29.5599,58700.0
2004-10-28 15:30:00,43.95,43.95,43.86,43.9,107500.0,29.5532,29.5532,29.4926,29.5195,107500.0
2004-10-29 09:30:00,43.83,44.09,43.83,44.02,62500.0,29.4725,29.6473,29.4725,29.6002,62500.0
2004-10-29 10:00:00,44.02,44.12,43.73,43.81,102200.0,29.6002,29.6675,29.4052,29.459,102200.0
2004-10-29 10:30:00,43.81,43.98,43.53,43.56,91600.0,29.459,29.5733,29.2707,29.2909,91600.0
2004-10-29 11:00:00,43.57,43.79,43.53,43.73,52000.0,29.2976,29.4456,29.2707,29.4052,52000.0
2004-10-29 11:30:00,43.75,43.8,43.51,43.56,51200.0,29.4187,29.4523,29.2573,29.2909,51200.0
2004-10-29 12:00:00,43.56,43.6,43.47,43.59,40600.0,29.2909,29.3178,29.2304,29.3111,40600.0
2004-10-29 12:30:00,43.59,43.92,43.43,43.43,32500.0,29.3111,29.533,29.2035,29.2035,32500.0
2004-10-29 13:00:00,43.42,43.51,43.4,43.51,76300.0,29.1968,29.2573,29.1833,29.2573,76300.0
2004-10-29 13:30:00,43.51,43.69,43.31,43.31,112000.0,29.2573,29.3783,29.1228,29.1228,112000.0
2004-10-29 14:00:00,43.32,43.48,43.32,43.33,95200.0,29.1295,29.2371,29.1295,29.1363,95200.0
2004-10-29 14:30:00,43.34,43.41,43.07,43.14,228800.0,29.143,29.19,28.9614,29.0085,228800.0
2004-10-29 15:00:00,43.13,43.26,43.06,43.21,202600.0,29.0018,29.0892,28.9547,29.0556,202600.0
2004-10-29 15:30:00,43.21,43.54,43.21,43.41,248000.0,29.0556,29.2775,29.0556,29.19,248000.0
2004-11-01 09:30:00,43.68,43.78,42.79,43.17,283800.0,29.3716,29.4388,28.7731,29.0287,283800.0
2004-11-01 10:00:00,43.16,43.23,42.86,43.21,198000.0,29.0219,29.069,28.8202,29.0556,198000.0
2004-11-01 10:30:00,43.2,43.48,43.18,43.45,138200.0,29.0488,29.2371,29.0354,29.2169,138200.0
2004-11-01 11:00:00,43.47,43.94,43.44,43.76,186900.0,29.2304,29.5464,29.2102,29.4254,186900.0
2004-11-01 11:30:00,43.77,43.79,43.63,43.71,169000.0,29.4321,29.4456,29.338,29.3918,169000.0
2004-11-01 12:00:00,43.69,43.83,43.67,43.72,141200.0,29.3783,29.4725,29.3649,29.3985,141200.0
2004-11-01 12:30:00,43.71,43.79,43.64,43.64,112000.0,29.3918,29.4456,29.3447,29.3447,112000.0
2004-11-01 13:00:00,43.62,43.76,43.56,43.58,141600.0,29.3313,29.4254,29.2909,29.3044,141600.0
2004-11-01 13:30:00,43.58,43.64,43.55,43.59,131300.0,29.3044,29.3447,29.2842,29.3111,131300.0
2004-11-01 14:00:00,43.6,43.69,43.58,43.62,189100.0,29.3178,29.3783,29.3044,29.3313,189100.0
2004-11-01 14:30:00,43.64,43.74,43.64,43.69,178000.0,29.3447,29.4119,29.3447,29.3783,178000.0
2004-11-01 15:00:00,43.69,43.71,43.64,43.69,299900.0,29.3783,29.3918,29.3447,29.3783,299900.0
2004-11-01 15:30:00,43.69,43.74,43.65,43.73,378600.0,29.3783,29.4119,29.3514,29.4052,378600.0
2004-11-02 09:30:00,43.9,44.25,43.77,44.22,208300.0,29.5195,29.7549,29.4321,29.7347,208300.0
2004-11-02 10:00:00,44.22,44.43,44.21,44.39,191600.0,29.7347,29.8759,29.728,29.849,191600.0
2004-11-02 10:30:00,44.39,44.5,44.39,44.47,93700.0,29.849,29.923,29.849,29.9028,93700.0
2004-11-02 11:00:00,44.47,44.64,44.46,44.49,247700.0,29.9028,30.0171,29.8961,29.9163,247700.0
2004-11-02 11:30:00,44.49,44.52,44.46,44.5,157600.0,29.9163,29.9364,29.8961,29.923,157600.0
2004-11-02 12:00:00,44.48,44.5,44.46,44.5,57300.0,29.9095,29.923,29.8961,29.923,57300.0
2004-11-02 12:30:00,44.5,44.5,44.45,44.45,112000.0,29.923,29.923,29.8894,29.8894,112000.0
2004-11-02 13:00:00,44.45,44.47,44.31,44.37,123100.0,29.8894,29.9028,29.7952,29.8356,123100.0
2004-11-02 13:30:00,44.37,44.37,44.15,44.2,102700.0,29.8356,29.8356,29.6876,29.7213,102700.0
2004-11-02 14:00:00,44.23,44.31,44.18,44.3,167600.0,29.7414,29.7952,29.7078,29.7885,167600.0
2004-11-02 14:30:00,44.31,44.31,44.12,44.21,176600.0,29.7952,29.7952,29.6675,29.728,176600.0
2004-11-02 15:00:00,44.21,44.29,44.14,44.18,162000.0,29.728,29.7818,29.6809,29.7078,162000.0
2004-11-02 15:30:00,44.18,44.21,43.9,43.9,473000.0,29.7078,29.728,29.5195,29.5195,473000.0
2004-11-03 09:30:00,44.5,44.52,44.1,44.29,219000.0,29.923,29.9364,29.654,29.7818,219000.0
2004-11-03 10:00:00,44.27,44.28,44.06,44.15,276800.0,29.7683,29.7751,29.6271,29.6876,276800.0
2004-11-03 10:30:00,44.15,44.29,44.04,44.08,214900.0,29.6876,29.7818,29.6137,29.6406,214900.0
2004-11-03 11:00:00,44.09,44.39,44.07,44.23,108000.0,29.6473,29.849,29.6338,29.7414,108000.0
2004-11-03 11:30:00,44.22,44.31,44.15,44.23,64800.0,29.7347,29.7952,29.6876,29.7414,64800.0
2004-11-03 12:00:00,44.23,44.45,44.2,44.28,128000.0,29.7414,29.8894,29.7213,29.7751,128000.0
2004-11-03 12:30:00,44.29,44.34,44.25,44.25,41400.0,29.7818,29.8154,29.7549,29.7549,41400.0
2004-11-03 13:00:00,44.26,44.28,44.25,44.25,129200.0,29.7616,29.7751,29.7549,29.7549,129200.0
2004-11-03 13:30:00,44.26,44.34,44.22,44.22,62800.0,29.7616,29.8154,29.7347,29.7347,62800.0
2004-11-03 14:00:00,44.22,44.27,44.18,44.24,91000.0,29.7347,29.7683,29.7078,29.7482,91000.0
2004-11-03 14:30:00,44.25,44.25,44.15,44.2,93900.0,29.7549,29.7549,29.6876,29.7213,93900.0
2004-11-03 15:00:00,44.2,44.27,44.11,44.21,172000.0,29.7213,29.7683,29.6607,29.728,172000.0
2004-11-03 15:30:00,44.21,44.39,44.2,44.37,253300.0,29.728,29.849,29.7213,29.8356,253300.0
2004-11-04 09:30:00,44.98,45.17,44.7,45.05,453600.0,30.2458,30.3735,30.0575,30.2928,453600.0
2004-11-04 10:00:00,45.04,45.45,45.0,45.25,311000.0,30.2861,30.5618,30.2592,30.4273,311000.0
2004-11-04 10:30:00,45.24,45.25,45.1,45.2,198600.0,30.4206,30.4273,30.3264,30.3937,198600.0
2004-11-04 11:00:00,45.2,45.48,45.16,45.37,180800.0,30.3937,30.582,30.3668,30.508,180800.0
2004-11-04 11:30:00,45.34,45.59,45.34,45.57,290400.0,30.4878,30.6559,30.4878,30.6425,290400.0
2004-11-04 12:00:00,45.57,45.99,45.55,45.99,178400.0,30.6425,30.9249,30.629,30.9249,178400.0
2004-11-04 12:30:00,45.99,46.05,45.9,46.03,271100.0,30.9249,30.9653,30.8644,30.9518,271100.0
2004-11-04 13:00:00,46.01,46.47,45.97,46.33,284800.0,30.9384,31.2477,30.9115,31.1535,284800.0
2004-11-04 13:30:00,46.33,46.36,46.15,46.27,207900.0,31.1535,31.1737,31.0325,31.1132,207900.0
2004-11-04 14:00:00,46.28,46.35,46.06,46.27,344800.0,31.1199,31.167,30.972,31.1132,344800.0
2004-11-04 14:30:00,46.29,46.82,46.28,46.47,362300.0,31.1266,31.483,31.1199,31.2477,362300.0
2004-11-04 15:00:00,46.48,46.74,46.48,46.69,364300.0,31.2544,31.4292,31.2544,31.3956,364300.0
2004-11-04 15:30:00,46.67,46.93,46.67,46.85,482700.0,31.3822,31.557,31.3822,31.5032,482700.0
2004-11-05 09:30:00,47.3,47.34,46.45,46.48,347000.0,31.8058,31.8327,31.2342,31.2544,347000.0
2004-11-05 10:00:00,46.48,46.58,46.34,46.47,274000.0,31.2544,31.3216,31.1603,31.2477,274000.0
2004-11-05 10:30:00,46.5,46.63,46.37,46.6,270900.0,31.2678,31.3553,31.1804,31.3351,270900.0
2004-11-05 11:00:00,46.6,46.61,46.04,46.16,207100.0,31.3351,31.3418,30.9585,31.0392,207100.0
2004-11-05 11:30:00,46.18,46.59,45.91,46.02,380700.0,31.0527,31.3284,30.8711,30.9451,380700.0
2004-11-05 12:00:00,46.02,46.41,45.94,46.38,221300.0,30.9451,31.2073,30.8913,31.1872,221300.0
2004-11-05 12:30:00,46.32,46.42,46.25,46.35,131700.0,31.1468,31.214,31.0997,31.167,131700.0
2004-11-05 13:00:00,46.36,46.88,46.31,46.67,143500.0,31.1737,31.5234,31.1401,31.3822,143500.0
2004-11-05 13:30:00,46.68,46.85,46.59,46.63,216900.0,31.3889,31.5032,31.3284,31.3553,216900.0
2004-11-05 14:00:00,46.65,46.75,46.55,46.56,122800.0,31.3687,31.436,31.3015,31.3082,122800.0
2004-11-05 14:30:00,46.55,46.69,46.14,46.28,203700.0,31.3015,31.3956,31.0258,31.1199,203700.0
2004-11-05 15:00:00,46.28,46.4,46.19,46.33,251300.0,31.1199,31.2006,31.0594,31.1535,251300.0
2004-11-05 15:30:00,46.33,46.34,46.19,46.26,326700.0,31.1535,31.1603,31.0594,31.1065,326700.0
2004-11-08 09:30:00,45.4,45.77,45.4,45.65,399900.0,30.5282,30.777,30.5282,30.6963,399900.0
2004-11-08 10:00:00,45.65,45.79,45.41,45.71,220000.0,30.6963,30.7904,30.5349,30.7366,220000.0
2004-11-08 10:30:00,45.71,45.83,45.54,45.74,208400.0,30.7366,30.8173,30.6223,30.7568,208400.0
2004-11-08 11:00:00,45.75,45.77,45.53,45.6,180200.0,30.7635,30.777,30.6156,30.6627,180200.0
2004-11-08 11:30:00,45.57,45.7,45.53,45.65,110400.0,30.6425,30.7299,30.6156,30.6963,110400.0
2004-11-08 12:00:00,45.64,45.75,45.57,45.7,104300.0,30.6896,30.7635,30.6425,30.7299,104300.0
2004-11-08 12:30:00,45.7,45.7,45.6,45.68,97900.0,30.7299,30.7299,30.6627,30.7165,97900.0
2004-11-08 13:00:00,45.67,45.7,45.6,45.68,146100.0,30.7097,30.7299,30.6627,30.7165,146100.0
2004-11-08 13:30:00,45.68,45.75,45.63,45.73,139400.0,30.7165,30.7635,30.6828,30.7501,139400.0
2004-11-08 14:00:00,45.74,45.85,45.73,45.75,248000.0,30.7568,30.8308,30.7501,30.7635,248000.0
2004-11-08 14:30:00,45.75,46.05,45.73,45.98,234400.0,30.7635,30.9653,30.7501,30.9182,234400.0
2004-11-08 15:00:00,45.98,46.0,45.86,45.86,181700.0,30.9182,30.9316,30.8375,30.8375,181700.0
2004-11-08 15:30:00,45.88,45.97,45.81,45.86,274300.0,30.8509,30.9115,30.8039,30.8375,274300.0
2004-11-09 09:30:00,45.4,45.82,45.4,45.53,224900.0,30.5282,30.8106,30.5282,30.6156,224900.0
2004-11-09 10:00:00,45.53,45.56,45.36,45.49,158100.0,30.6156,30.6358,30.5013,30.5887,158100.0
2004-11-09 10:30:00,45.48,45.67,45.45,45.64,188400.0,30.582,30.7097,30.5618,30.6896,188400.0
2004-11-09 11:00:00,45.63,45.96,45.63,45.81,114600.0,30.6828,30.9047,30.6828,30.8039,114600.0
2004-11-09 11:30:00,45.8,45.84,45.72,45.83,136400.0,30.7971,30.824,30.7434,30.8173,136400.0
2004-11-09 12:00:00,45.84,45.88,45.78,45.82,85000.0,30.824,30.8509,30.7837,30.8106,85000.0
2004-11-09 12:30:00,45.82,46.13,45.82,46.13,81500.0,30.8106,31.019,30.8106,31.019,81500.0
2004-11-09 13:00:00,46.14,46.15,46.06,46.11,77500.0,31.0258,31.0325,30.972,31.0056,77500.0
2004-11-09 13:30:00,46.11,46.16,46.0,46.04,93100.0,31.0056,31.0392,30.9316,30.9585,93100.0
2004-11-09 14:00:00,46.04,46.36,46.04,46.13,159500.0,30.9585,31.1737,30.9585,31.019,159500.0
2004-11-09 14:30:00,46.13,46.34,46.11,46.33,171300.0,31.019,31.1603,31.0056,31.1535,171300.0
2004-11-09 15:00:00,46.33,46.34,46.06,46.14,187900.0,31.1535,31.1603,30.972,31.0258,187900.0
2004-11-09 15:30:00,46.14,46.17,45.99,46.12,204300.0,31.0258,31.0459,30.9249,31.0123,204300.0
2004-11-10 09:30:00,46.1,46.64,45.97,46.49,146700.0,30.9989,31.362,30.9115,31.2611,146700.0
2004-11-10 10:00:00,46.5,46.68,46.46,46.61,235800.0,31.2678,31.3889,31.2409,31.3418,235800.0
2004-11-10 10:30:00,46.6,46.94,46.5,46.79,165500.0,31.3351,31.5637,31.2678,31.4628,165500.0
2004-11-10 11:00:00,46.78,46.84,46.55,46.6,185900.0,31.4561,31.4965,31.3015,31.3351,185900.0
2004-11-10 11:30:00,46.57,46.69,46.55,46.58,65900.0,31.3149,31.3956,31.3015,31.3216,65900.0
2004-11-10 12:00:00,46.57,46.69,46.55,46.68,123600.0,31.3149,31.3956,31.3015,31.3889,123600.0
2004-11-10 12:30:00,46.67,46.72,46.54,46.59,112200.0,31.3822,31.4158,31.2947,31.3284,112200.0
2004-11-10 13:00:00,46.6,46.62,46.5,46.55,129900.0,31.3351,31.3485,31.2678,31.3015,129900.0
2004-11-10 13:30:00,46.57,46.67,46.56,46.66,87700.0,31.3149,31.3822,31.3082,31.3754,87700.0
2004-11-10 14:00:00,46.64,46.72,46.5,46.66,82800.0,31.362,31.4158,31.2678,31.3754,82800.0
2004-11-10 14:30:00,46.65,46.73,46.51,46.6,114400.0,31.3687,31.4225,31.2746,31.3351,114400.0
2004-11-10 15:00:00,46.6,46.63,46.47,46.55,132200.0,31.3351,31.3553,31.2477,31.3015,132200.0
2004-11-10 15:30:00,46.51,46.63,46.47,46.58,218200.0,31.2746,31.3553,31.2477,31.3216,218200.0
2004-11-11 09:30:00,46.7,46.86,46.38,46.49,98600.0,31.4023,31.5099,31.1872,31.2611,98600.0
2004-11-11 10:00:00,46.46,46.67,46.46,46.53,101300.0,31.2409,31.3822,31.2409,31.288,101300.0
2004-11-11 10:30:00,46.54,46.7,46.36,46.54,101800.0,31.2947,31.4023,31.1737,31.2947,101800.0
2004-11-11 11:00:00,46.55,46.55,46.44,46.52,121200.0,31.3015,31.3015,31.2275,31.2813,121200.0
2004-11-11 11:30:00,46.52,46.53,46.48,46.52,62300.0,31.2813,31.288,31.2544,31.2813,62300.0
2004-11-11 12:00:00,46.52,46.52,46.41,46.46,68000.0,31.2813,31.2813,31.2073,31.2409,68000.0
2004-11-11 12:30:00,46.49,46.5,46.39,46.5,31200.0,31.2611,31.2678,31.1939,31.2678,31200.0
2004-11-11 13:00:00,46.49,46.5,46.46,46.49,73800.0,31.2611,31.2678,31.2409,31.2611,73800.0
2004-11-11 13:30:00,46.48,46.5,46.43,46.49,40300.0,31.2544,31.2678,31.2208,31.2611,40300.0
2004-11-11 14:00:00,46.48,46.59,46.47,46.52,151700.0,31.2544,31.3284,31.2477,31.2813,151700.0
2004-11-11 14:30:00,46.52,46.54,46.46,46.52,96400.0,31.2813,31.2947,31.2409,31.2813,96400.0
2004-11-11 15:00:00,46.53,46.54,46.47,46.49,213200.0,31.288,31.2947,31.2477,31.2611,213200.0
2004-11-11 15:30:00,46.49,46.61,46.49,46.58,174100.0,31.2611,31.3418,31.2611,31.3216,174100.0
2004-11-12 09:30:00,46.45,46.45,45.94,46.08,186600.0,31.2342,31.2342,30.8913,30.9854,186600.0
2004-11-12 10:00:00,46.08,46.23,45.97,46.23,135200.0,30.9854,31.0863,30.9115,31.0863,135200.0
2004-11-12 10:30:00,46.24,46.28,45.98,46.0,109600.0,31.093,31.1199,30.9182,30.9316,109600.0
2004-11-12 11:00:00,46.02,46.12,45.97,46.02,97700.0,30.9451,31.0123,30.9115,30.9451,97700.0
2004-11-12 11:30:00,46.02,46.1,45.95,46.02,105600.0,30.9451,30.9989,30.898,30.9451,105600.0
2004-11-12 12:00:00,46.02,46.03,45.91,45.99,123100.0,30.9451,30.9518,30.8711,30.9249,123100.0
2004-11-12 12:30:00,46.0,46.04,45.95,46.02,50400.0,30.9316,30.9585,30.898,30.9451,50400.0
2004-11-12 13:00:00,46.02,46.08,45.99,46.01,84300.0,30.9451,30.9854,30.9249,30.9384,84300.0
2004-11-12 13:30:00,46.0,46.06,45.95,45.97,41700.0,30.9316,30.972,30.898,30.9115,41700.0
2004-11-12 14:00:00,45.96,46.11,45.94,46.0,211800.0,30.9047,31.0056,30.8913,30.9316,211800.0
2004-11-12 14:30:00,46.01,46.16,46.0,46.13,208300.0,30.9384,31.0392,30.9316,31.019,208300.0
2004-11-12 15:00:00,46.15,46.3,46.13,46.28,153100.0,31.0325,31.1334,31.019,31.1199,153100.0
2004-11-12 15:30:00,46.27,46.39,46.26,46.36,219000.0,31.1132,31.1939,31.1065,31.1737,219000.0
2004-11-15 09:30:00,46.35,46.55,46.1,46.16,143600.0,31.167,31.3015,30.9989,31.0392,143600.0
2004-11-15 10:00:00,46.16,46.31,46.1,46.23,70900.0,31.0392,31.1401,30.9989,31.0863,70900.0
2004-11-15 10:30:00,46.25,46.42,46.13,46.21,113800.0,31.0997,31.214,31.019,31.0728,113800.0
2004-11-15 11:00:00,46.22,46.3,46.11,46.11,63600.0,31.0796,31.1334,31.0056,31.0056,63600.0
2004-11-15 11:30:00,46.12,46.2,45.97,46.1,85400.0,31.0123,31.0661,30.9115,30.9989,85400.0
2004-11-15 12:00:00,46.13,46.18,46.0,46.16,72100.0,31.019,31.0527,30.9316,31.0392,72100.0
2004-11-15 12:30:00,46.16,46.3,46.12,46.3,65800.0,31.0392,31.1334,31.0123,31.1334,65800.0
2004-11-15 13:00:00,46.29,46.29,46.09,46.09,82700.0,31.1266,31.1266,30.9921,30.9921,82700.0
2004-11-15 13:30:00,46.1,46.13,45.92,45.98,96800.0,30.9989,31.019,30.8778,30.9182,96800.0
2004-11-15 14:00:00,45.96,46.1,45.88,46.07,102300.0,30.9047,30.9989,30.8509,30.9787,102300.0
2004-11-15 14:30:00,46.06,46.1,46.0,46.03,90700.0,30.972,30.9989,30.9316,30.9518,90700.0
2004-11-15 15:00:00,46.02,46.17,46.01,46.15,106600.0,30.9451,31.0459,30.9384,31.0325,106600.0
2004-11-15 15:30:00,46.15,46.31,46.13,46.3,134100.0,31.0325,31.1401,31.019,31.1334,134100.0
2004-11-16 09:30:00,46.25,46.25,46.0,46.05,410500.0,31.0997,31.0997,30.9316,30.9653,410500.0
2004-11-16 10:00:00,46.05,46.3,46.04,46.3,186200.0,30.9653,31.1334,30.9585,31.1334,186200.0
2004-11-16 10:30:00,46.3,46.34,46.12,46.26,65800.0,31.1334,31.1603,31.0123,31.1065,65800.0
2004-11-16 11:00:00,46.25,46.32,46.24,46.29,89600.0,31.0997,31.1468,31.093,31.1266,89600.0
2004-11-16 11:30:00,46.29,46.43,46.24,46.24,68100.0,31.1266,31.2208,31.093,31.093,68100.0
2004-11-16 12:00:00,46.24,46.33,46.19,46.3,216200.0,31.093,31.1535,31.0594,31.1334,216200.0
2004-11-16 12:30:00,46.3,46.47,46.3,46.43,92400.0,31.1334,31.2477,31.1334,31.2208,92400.0
2004-11-16 13:00:00,46.43,46.44,46.34,46.42,76800.0,31.2208,31.2275,31.1603,31.214,76800.0
2004-11-16 13:30:00,46.42,46.42,46.3,46.36,84700.0,31.214,31.214,31.1334,31.1737,84700.0
2004-11-16 14:00:00,46.35,46.38,46.28,46.35,146100.0,31.167,31.1872,31.1199,31.167,146100.0
2004-11-16 14:30:00,46.36,46.39,46.29,46.37,129400.0,31.1737,31.1939,31.1266,31.1804,129400.0
2004-11-16 15:00:00,46.37,46.43,46.32,46.38,207500.0,31.1804,31.2208,31.1468,31.1872,207500.0
2004-11-16 15:30:00,46.39,46.41,46.27,46.32,222700.0,31.1939,31.2073,31.1132,31.1468,222700.0
2004-11-17 09:30:00,46.42,46.8,46.42,46.5,345900.0,31.214,31.4696,31.214,31.2678,345900.0
2004-11-17 10:00:00,46.47,46.65,46.47,46.6,199500.0,31.2477,31.3687,31.2477,31.3351,199500.0
2004-11-17 10:30:00,46.61,46.61,46.44,46.5,90800.0,31.3418,31.3418,31.2275,31.2678,90800.0
2004-11-17 11:00:00,46.47,46.57,46.43,46.55,88400.0,31.2477,31.3149,31.2208,31.3015,88400.0
2004-11-17 11:30:00,46.56,46.65,46.53,46.57,155200.0,31.3082,31.3687,31.288,31.3149,155200.0
2004-11-17 12:00:00,46.56,46.57,46.46,46.51,103000.0,31.3082,31.3149,31.2409,31.2746,103000.0
2004-11-17 12:30:00,46.51,46.55,46.4,46.54,67300.0,31.2746,31.3015,31.2006,31.2947,67300.0
2004-11-17 13:00:00,46.54,46.65,46.54,46.59,117900.0,31.2947,31.3687,31.2947,31.3284,117900.0
2004-11-17 13:30:00,46.6,46.6,46.44,46.53,80000.0,31.3351,31.3351,31.2275,31.288,80000.0
2004-11-17 14:00:00,46.52,46.53,46.44,46.47,173300.0,31.2813,31.288,31.2275,31.2477,173300.0
2004-11-17 14:30:00,46.46,46.51,46.4,46.47,130600.0,31.2409,31.2746,31.2006,31.2477,130600.0
2004-11-17 15:00:00,46.47,46.48,46.26,46.28,125900.0,31.2477,31.2544,31.1065,31.1199,125900.0
2004-11-17 15:30:00,46.28,46.35,46.22,46.28,219800.0,31.1199,31.167,31.0796,31.1199,219800.0
2004-11-18 09:30:00,46.25,46.28,46.1,46.2,142200.0,31.0997,31.1199,30.9989,31.0661,142200.0
2004-11-18 10:00:00,46.19,46.19,45.92,45.94,112100.0,31.0594,31.0594,30.8778,30.8913,112100.0
2004-11-18 10:30:00,45.91,46.19,45.88,46.12,113700.0,30.8711,31.0594,30.8509,31.0123,113700.0
2004-11-18 11:00:00,46.14,46.16,46.01,46.11,71200.0,31.0258,31.0392,30.9384,31.0056,71200.0
2004-11-18 11:30:00,46.12,46.39,46.11,46.39,103300.0,31.0123,31.1939,31.0056,31.1939,103300.0
2004-11-18 12:00:00,46.37,46.4,46.3,46.38,69700.0,31.1804,31.2006,31.1334,31.1872,69700.0
2004-11-18 12:30:00,46.38,46.44,46.35,46.43,47000.0,31.1872,31.2275,31.167,31.2208,47000.0
2004-11-18 13:00:00,46.43,46.44,46.36,46.43,119000.0,31.2208,31.2275,31.1737,31.2208,119000.0
2004-11-18 13:30:00,46.42,46.47,46.33,46.47,83900.0,31.214,31.2477,31.1535,31.2477,83900.0
2004-11-18 14:00:00,46.48,46.49,46.41,46.49,122500.0,31.2544,31.2611,31.2073,31.2611,122500.0
2004-11-18 14:30:00,46.49,46.71,46.48,46.7,112600.0,31.2611,31.4091,31.2544,31.4023,112600.0
2004-11-18 15:00:00,46.7,46.71,46.59,46.64,93600.0,31.4023,31.4091,31.3284,31.362,93600.0
2004-11-18 15:30:00,46.64,46.78,46.61,46.65,160100.0,31.362,31.4561,31.3418,31.3687,160100.0
2004-11-19 09:30:00,46.85,46.94,46.28,46.33,275700.0,31.5032,31.5637,31.1199,31.1535,275700.0
2004-11-19 10:00:00,46.34,46.39,45.83,46.05,125800.0,31.1603,31.1939,30.8173,30.9653,125800.0
2004-11-19 10:30:00,46.04,46.05,45.87,45.98,113600.0,30.9585,30.9653,30.8442,30.9182,113600.0
2004-11-19 11:00:00,45.97,46.08,45.88,45.97,107200.0,30.9115,30.9854,30.8509,30.9115,107200.0
2004-11-19 11:30:00,45.98,46.0,45.9,45.92,82000.0,30.9182,30.9316,30.8644,30.8778,82000.0
2004-11-19 12:00:00,45.91,45.95,45.82,45.86,27700.0,30.8711,30.898,30.8106,30.8375,27700.0
2004-11-19 12:30:00,45.86,45.94,45.84,45.89,39000.0,30.8375,30.8913,30.824,30.8577,39000.0
2004-11-19 13:00:00,45.9,45.95,45.83,45.91,94300.0,30.8644,30.898,30.8173,30.8711,94300.0
2004-11-19 13:30:00,45.91,45.91,45.82,45.82,62700.0,30.8711,30.8711,30.8106,30.8106,62700.0
2004-11-19 14:00:00,45.83,45.83,45.66,45.72,101400.0,30.8173,30.8173,30.703,30.7434,101400.0
2004-11-19 14:30:00,45.71,45.79,45.65,45.71,118400.0,30.7366,30.7904,30.6963,30.7366,118400.0
2004-11-19 15:00:00,45.71,45.81,45.7,45.71,69500.0,30.7366,30.8039,30.7299,30.7366,69500.0
2004-11-19 15:30:00,45.73,45.81,45.7,45.8,245600.0,30.7501,30.8039,30.7299,30.7971,245600.0
2004-11-22 09:30:00,45.75,45.8,45.4,45.65,163000.0,30.7635,30.7971,30.5282,30.6963,163000.0
2004-11-22 10:00:00,45.63,45.71,45.45,45.56,146600.0,30.6828,30.7366,30.5618,30.6358,146600.0
2004-11-22 10:30:00,45.57,45.7,45.57,45.64,116900.0,30.6425,30.7299,30.6425,30.6896,116900.0
2004-11-22 11:00:00,45.65,45.8,45.65,45.78,51700.0,30.6963,30.7971,30.6963,30.7837,51700.0
2004-11-22 11:30:00,45.76,45.78,45.63,45.65,62200.0,30.7702,30.7837,30.6828,30.6963,62200.0
2004-11-22 12:00:00,45.65,45.71,45.59,45.71,68500.0,30.6963,30.7366,30.6559,30.7366,68500.0
2004-11-22 12:30:00,45.7,45.89,45.66,45.84,62300.0,30.7299,30.8577,30.703,30.824,62300.0
2004-11-22 13:00:00,45.85,45.98,45.83,45.9,126100.0,30.8308,30.9182,30.8173,30.8644,126100.0
2004-11-22 13:30:00,45.9,45.95,45.85,45.92,82800.0,30.8644,30.898,30.8308,30.8778,82800.0
2004-11-22 14:00:00,45.9,45.98,45.76,45.77,90800.0,30.8644,30.9182,30.7702,30.777,90800.0
2004-11-22 14:30:00,45.76,45.78,45.69,45.7,62900.0,30.7702,30.7837,30.7232,30.7299,62900.0
2004-11-22 15:00:00,45.7,45.87,45.69,45.86,80300.0,30.7299,30.8442,30.7232,30.8375,80300.0
2004-11-22 15:30:00,45.86,45.89,45.59,45.79,160400.0,30.8375,30.8577,30.6559,30.7904,160400.0
2004-11-23 09:30:00,45.75,46.15,45.75,46.05,104000.0,30.7635,31.0325,30.7635,30.9653,104000.0
2004-11-23 10:00:00,46.03,46.1,45.84,45.84,68800.0,30.9518,30.9989,30.824,30.824,68800.0
2004-11-23 10:30:00,45.83,45.85,45.5,45.53,93600.0,30.8173,30.8308,30.5954,30.6156,93600.0
2004-11-23 11:00:00,45.52,45.58,45.37,45.52,129200.0,30.6089,30.6492,30.508,30.6089,129200.0
2004-11-23 11:30:00,45.52,45.59,45.45,45.47,106600.0,30.6089,30.6559,30.5618,30.5752,106600.0
2004-11-23 12:00:00,45.48,45.5,45.37,45.47,90700.0,30.582,30.5954,30.508,30.5752,90700.0
2004-11-23 12:30:00,45.48,45.52,45.45,45.49,61100.0,30.582,30.6089,30.5618,30.5887,61100.0
2004-11-23 13:00:00,45.5,45.5,45.39,45.45,96100.0,30.5954,30.5954,30.5214,30.5618,96100.0
2004-11-23 13:30:00,45.45,45.48,45.39,45.42,71400.0,30.5618,30.582,30.5214,30.5416,71400.0
2004-11-23 14:00:00,45.42,45.7,45.41,45.7,187000.0,30.5416,30.7299,30.5349,30.7299,187000.0
2004-11-23 14:30:00,45.69,45.7,45.6,45.67,201300.0,30.7232,30.7299,30.6627,30.7097,201300.0
2004-11-23 15:00:00,45.66,45.72,45.63,45.72,95800.0,30.703,30.7434,30.6828,30.7434,95800.0
2004-11-23 15:30:00,45.72,45.81,45.63,45.81,127200.0,30.7434,30.8039,30.6828,30.8039,127200.0
2004-11-24 09:30:00,45.95,45.97,45.67,45.76,164300.0,30.898,30.9115,30.7097,30.7702,164300.0
2004-11-24 10:00:00,45.8,46.06,45.75,45.98,103100.0,30.7971,30.972,30.7635,30.9182,103100.0
2004-11-24 10:30:00,45.98,46.06,45.88,45.99,105800.0,30.9182,30.972,30.8509,30.9249,105800.0
2004-11-24 11:00:00,45.99,46.12,45.92,46.09,65700.0,30.9249,31.0123,30.8778,30.9921,65700.0
2004-11-24 11:30:00,46.08,46.18,46.07,46.11,64800.0,30.9854,31.0527,30.9787,31.0056,64800.0
2004-11-24 12:00:00,46.12,46.15,45.85,45.86,72100.0,31.0123,31.0325,30.8308,30.8375,72100.0
2004-11-24 12:30:00,45.86,45.9,45.84,45.86,62100.0,30.8375,30.8644,30.824,30.8375,62100.0
2004-11-24 13:00:00,45.87,45.95,45.83,45.95,78800.0,30.8442,30.898,30.8173,30.898,78800.0
2004-11-24 13:30:00,45.95,45.96,45.88,45.91,59200.0,30.898,30.9047,30.8509,30.8711,59200.0
2004-11-24 14:00:00,45.92,45.99,45.88,45.95,93100.0,30.8778,30.9249,30.8509,30.898,93100.0
2004-11-24 14:30:00,45.96,45.98,45.9,45.91,46600.0,30.9047,30.9182,30.8644,30.8711,46600.0
2004-11-24 15:00:00,45.91,46.02,45.89,46.01,113200.0,30.8711,30.9451,30.8577,30.9384,113200.0
2004-11-24 15:30:00,45.99,46.04,45.92,46.04,145800.0,30.9249,30.9585,30.8778,30.9585,145800.0
2004-11-26 09:30:00,45.95,46.17,45.83,45.87,61600.0,30.898,31.0459,30.8173,30.8442,61600.0
2004-11-26 10:00:00,45.88,46.02,45.54,45.67,70400.0,30.8509,30.9451,30.6223,30.7097,70400.0
2004-11-26 10:30:00,45.65,45.72,45.57,45.67,35400.0,30.6963,30.7434,30.6425,30.7097,35400.0
2004-11-26 11:00:00,45.67,45.74,45.62,45.69,37500.0,30.7097,30.7568,30.6761,30.7232,37500.0
2004-11-26 11:30:00,45.69,45.83,45.64,45.83,57600.0,30.7232,30.8173,30.6896,30.8173,57600.0
2004-11-26 12:00:00,45.83,45.87,45.79,45.86,66400.0,30.8173,30.8442,30.7904,30.8375,66400.0
2004-11-26 12:30:00,45.86,45.88,45.71,45.73,49500.0,30.8375,30.8509,30.7366,30.7501,49500.0
2004-11-26 13:00:00,45.73,45.73,45.73,45.73,9100.0,30.7501,30.7501,30.7501,30.7501,9100.0
2004-11-26 13:30:00,45.75,45.75,45.75,45.75,400.0,30.7635,30.7635,30.7635,30.7635,400.0
2004-11-26 14:00:00,45.75,45.75,45.75,45.75,0.0,30.7635,30.7635,30.7635,30.7635,0.0
2004-11-26 14:30:00,45.75,45.75,45.75,45.75,0.0,30.7635,30.7635,30.7635,30.7635,0.0
2004-11-26 15:00:00,45.75,45.75,45.75,45.75,0.0,30.7635,30.7635,30.7635,30.7635,0.0
2004-11-26 15:30:00,45.75,45.75,45.75,45.75,0.0,30.7635,30.7635,30.7635,30.7635,0.0
2004-11-29 09:30:00,45.79,45.94,45.56,45.6,127400.0,30.7904,30.8913,30.6358,30.6627,127400.0
2004-11-29 10:00:00,45.6,45.66,45.23,45.44,156400.0,30.6627,30.703,30.4139,30.5551,156400.0
2004-11-29 10:30:00,45.43,45.61,45.4,45.48,109000.0,30.5483,30.6694,30.5282,30.582,109000.0
2004-11-29 11:00:00,45.49,45.5,45.11,45.24,96500.0,30.5887,30.5954,30.3332,30.4206,96500.0
2004-11-29 11:30:00,45.24,45.27,45.02,45.25,82200.0,30.4206,30.4408,30.2727,30.4273,82200.0
2004-11-29 12:00:00,45.22,45.3,45.11,45.12,50600.0,30.4071,30.4609,30.3332,30.3399,50600.0
2004-11-29 12:30:00,45.11,45.15,45.06,45.1,79800.0,30.3332,30.3601,30.2995,30.3264,79800.0
2004-11-29 13:00:00,45.1,45.15,45.01,45.13,130100.0,30.3264,30.3601,30.2659,30.3466,130100.0
2004-11-29 13:30:00,45.13,45.27,45.05,45.06,228500.0,30.3466,30.4408,30.2928,30.2995,228500.0
2004-11-29 14:00:00,45.06,45.19,45.06,45.09,105200.0,30.2995,30.387,30.2995,30.3197,105200.0
2004-11-29 14:30:00,45.09,45.41,45.09,45.38,157000.0,30.3197,30.5349,30.3197,30.5147,157000.0
2004-11-29 15:00:00,45.38,45.53,45.37,45.45,157700.0,30.5147,30.6156,30.508,30.5618,157700.0
2004-11-29 15:30:00,45.46,45.65,45.31,45.39,231600.0,30.5685,30.6963,30.4677,30.5214,231600.0
2004-11-30 09:30:00,45.18,45.4,45.08,45.3,126900.0,30.3802,30.5282,30.313,30.4609,126900.0
2004-11-30 10:00:00,45.31,45.47,45.15,45.15,232000.0,30.4677,30.5752,30.3601,30.3601,232000.0
2004-11-30 10:30:00,45.12,45.19,44.9,44.94,158400.0,30.3399,30.387,30.192,30.2189,158400.0
2004-11-30 11:00:00,44.94,45.05,44.89,44.94,138200.0,30.2189,30.2928,30.1852,30.2189,138200.0
2004-11-30 11:30:00,44.93,45.06,44.88,45.05,140500.0,30.2121,30.2995,30.1785,30.2928,140500.0
2004-11-30 12:00:00,45.05,45.25,44.97,45.16,173200.0,30.2928,30.4273,30.239,30.3668,173200.0
2004-11-30 12:30:00,45.16,45.32,45.16,45.32,156600.0,30.3668,30.4744,30.3668,30.4744,156600.0
2004-11-30 13:00:00,45.32,45.33,45.16,45.2,116000.0,30.4744,30.4811,30.3668,30.3937,116000.0
2004-11-30 13:30:00,45.2,45.27,45.13,45.25,108000.0,30.3937,30.4408,30.3466,30.4273,108000.0
2004-11-30 14:00:00,45.24,45.31,45.17,45.17,133400.0,30.4206,30.4677,30.3735,30.3735,133400.0
2004-11-30 14:30:00,45.16,45.28,45.05,45.08,152500.0,30.3668,30.4475,30.2928,30.313,152500.0
2004-11-30 15:00:00,45.08,45.24,45.05,45.23,140500.0,30.313,30.4206,30.2928,30.4139,140500.0
2004-11-30 15:30:00,45.24,45.39,45.17,45.37,323500.0,30.4206,30.5214,30.3735,30.508,323500.0
2004-12-01 09:30:00,45.36,45.64,45.12,45.25,213600.0,30.5013,30.6896,30.3399,30.4273,213600.0
2004-12-01 10:00:00,45.25,45.37,45.22,45.3,126300.0,30.4273,30.508,30.4071,30.4609,126300.0
2004-12-01 10:30:00,45.32,45.75,45.32,45.7,135700.0,30.4744,30.7635,30.4744,30.7299,135700.0
2004-12-01 11:00:00,45.71,45.81,45.62,45.78,110600.0,30.7366,30.8039,30.6761,30.7837,110600.0
2004-12-01 11:30:00,45.77,46.15,45.72,45.96,215400.0,30.777,31.0325,30.7434,30.9047,215400.0
2004-12-01 12:00:00,45.96,46.08,45.92,46.06,104500.0,30.9047,30.9854,30.8778,30.972,104500.0
2004-12-01 12:30:00,46.06,46.09,45.92,46.0,105800.0,30.972,30.9921,30.8778,30.9316,105800.0
2004-12-01 13:00:00,46.01,46.15,45.89,45.93,128000.0,30.9384,31.0325,30.8577,30.8846,128000.0
2004-12-01 13:30:00,45.93,46.03,45.88,45.93,83000.0,30.8846,30.9518,30.8509,30.8846,83000.0
2004-12-01 14:00:00,45.94,46.09,45.9,46.08,71200.0,30.8913,30.9921,30.8644,30.9854,71200.0
2004-12-01 14:30:00,46.08,46.18,46.06,46.14,75500.0,30.9854,31.0527,30.972,31.0258,75500.0
2004-12-01 15:00:00,46.14,46.19,46.05,46.09,111000.0,31.0258,31.0594,30.9653,30.9921,111000.0
2004-12-01 15:30:00,46.1,46.16,45.98,46.13,195300.0,30.9989,31.0392,30.9182,31.019,195300.0
2004-12-02 09:30:00,46.0,46.0,45.22,45.78,122700.0,30.9316,30.9316,30.4071,30.7837,122700.0
2004-12-02 10:00:00,45.81,45.86,45.6,45.84,75500.0,30.8039,30.8375,30.6627,30.824,75500.0
2004-12-02 10:30:00,45.84,46.25,45.83,46.12,114700.0,30.824,31.0997,30.8173,31.0123,114700.0
2004-12-02 11:00:00,46.11,46.27,46.11,46.17,122100.0,31.0056,31.1132,31.0056,31.0459,122100.0
2004-12-02 11:30:00,46.17,46.25,45.93,46.07,89400.0,31.0459,31.0997,30.8846,30.9787,89400.0
2004-12-02 12:00:00,46.05,46.19,46.0,46.18,60200.0,30.9653,31.0594,30.9316,31.0527,60200.0
2004-12-02 12:30:00,46.17,46.17,45.82,45.98,106900.0,31.0459,31.0459,30.8106,30.9182,106900.0
2004-12-02 13:00:00,45.99,46.03,45.75,45.79,100300.0,30.9249,30.9518,30.7635,30.7904,100300.0
2004-12-02 13:30:00,45.79,46.01,45.77,45.98,54800.0,30.7904,30.9384,30.777,30.9182,54800.0
2004-12-02 14:00:00,45.98,46.02,45.79,45.8,70500.0,30.9182,30.9451,30.7904,30.7971,70500.0
2004-12-02 14:30:00,45.8,45.92,45.77,45.9,70600.0,30.7971,30.8778,30.777,30.8644,70600.0
2004-12-02 15:00:00,45.89,45.96,45.74,45.91,75200.0,30.8577,30.9047,30.7568,30.8711,75200.0
2004-12-02 15:30:00,45.91,45.94,45.79,45.89,134200.0,30.8711,30.8913,30.7904,30.8577,134200.0
2004-12-03 09:30:00,45.9,46.06,45.7,45.94,106500.0,30.8644,30.972,30.7299,30.8913,106500.0
2004-12-03 10:00:00,45.93,46.17,45.91,46.08,153000.0,30.8846,31.0459,30.8711,30.9854,153000.0
2004-12-03 10:30:00,46.06,46.06,45.79,46.01,103600.0,30.972,30.972,30.7904,30.9384,103600.0
2004-12-03 11:00:00,46.01,46.09,45.74,45.75,84600.0,30.9384,30.9921,30.7568,30.7635,84600.0
2004-12-03 11:30:00,45.76,45.9,45.74,45.76,74300.0,30.7702,30.8644,30.7568,30.7702,74300.0
2004-12-03 12:00:00,45.76,45.82,45.57,45.58,76500.0,30.7702,30.8106,30.6425,30.6492,76500.0
2004-12-03 12:30:00,45.58,45.58,45.25,45.39,117900.0,30.6492,30.6492,30.4273,30.5214,117900.0
2004-12-03 13:00:00,45.38,45.6,45.29,45.57,95300.0,30.5147,30.6627,30.4542,30.6425,95300.0
2004-12-03 13:30:00,45.6,45.8,45.58,45.76,63100.0,30.6627,30.7971,30.6492,30.7702,63100.0
2004-12-03 14:00:00,45.76,45.85,45.69,45.85,100800.0,30.7702,30.8308,30.7232,30.8308,100800.0
2004-12-03 14:30:00,45.84,45.85,45.76,45.8,68200.0,30.824,30.8308,30.7702,30.7971,68200.0
2004-12-03 15:00:00,45.81,45.85,45.74,45.8,117500.0,30.8039,30.8308,30.7568,30.7971,117500.0
2004-12-03 15:30:00,45.8,45.82,45.7,45.8,174000.0,30.7971,30.8106,30.7299,30.7971,174000.0
2004-12-06 09:30:00,45.65,45.67,44.93,44.93,215900.0,30.6963,30.7097,30.2121,30.2121,215900.0
2004-12-06 10:00:00,44.9,45.21,44.83,44.97,177500.0,30.192,30.4004,30.1449,30.239,177500.0
2004-12-06 10:30:00,44.98,45.11,44.9,45.03,150000.0,30.2458,30.3332,30.192,30.2794,150000.0
2004-12-06 11:00:00,45.03,45.1,44.95,44.99,133600.0,30.2794,30.3264,30.2256,30.2525,133600.0
2004-12-06 11:30:00,45.0,45.09,44.99,45.06,119200.0,30.2592,30.3197,30.2525,30.2995,119200.0
2004-12-06 12:00:00,45.09,45.18,45.05,45.05,47200.0,30.3197,30.3802,30.2928,30.2928,47200.0
2004-12-06 12:30:00,45.05,45.16,45.02,45.02,79700.0,30.2928,30.3668,30.2727,30.2727,79700.0
2004-12-06 13:00:00,45.03,45.13,45.02,45.05,55300.0,30.2794,30.3466,30.2727,30.2928,55300.0
2004-12-06 13:30:00,45.05,45.14,45.05,45.11,76500.0,30.2928,30.3533,30.2928,30.3332,76500.0
2004-12-06 14:00:00,45.12,45.12,45.01,45.09,148800.0,30.3399,30.3399,30.2659,30.3197,148800.0
2004-12-06 14:30:00,45.09,45.23,45.08,45.16,167200.0,30.3197,30.4139,30.313,30.3668,167200.0
2004-12-06 15:00:00,45.16,45.25,45.14,45.25,258100.0,30.3668,30.4273,30.3533,30.4273,258100.0
2004-12-06 15:30:00,45.26,45.38,45.23,45.28,224100.0,30.434,30.5147,30.4139,30.4475,224100.0
2004-12-07 09:30:00,44.75,45.12,44.21,44.8,346800.0,30.0911,30.3399,29.728,30.1247,346800.0
2004-12-07 10:00:00,44.8,45.01,44.7,44.98,394400.0,30.1247,30.2659,30.0575,30.2458,394400.0
2004-12-07 10:30:00,44.98,44.98,44.51,44.67,336600.0,30.2458,30.2458,29.9297,30.0373,336600.0
2004-12-07 11:00:00,44.67,44.79,44.65,44.79,185900.0,30.0373,30.118,30.0239,30.118,185900.0
2004-12-07 11:30:00,44.8,44.94,44.77,44.78,176700.0,30.1247,30.2189,30.1045,30.1113,176700.0
2004-12-07 12:00:00,44.78,44.8,44.65,44.66,149900.0,30.1113,30.1247,30.0239,30.0306,149900.0
2004-12-07 12:30:00,44.67,44.69,44.62,44.66,83800.0,30.0373,30.0508,30.0037,30.0306,83800.0
2004-12-07 13:00:00,44.67,44.67,44.23,44.28,238000.0,30.0373,30.0373,29.7414,29.7751,238000.0
2004-12-07 13:30:00,44.28,44.29,44.16,44.19,237000.0,29.7751,29.7818,29.6944,29.7145,237000.0
2004-12-07 14:00:00,44.19,44.24,44.12,44.17,175200.0,29.7145,29.7482,29.6675,29.7011,175200.0
2004-12-07 14:30:00,44.18,44.19,44.13,44.16,171500.0,29.7078,29.7145,29.6742,29.6944,171500.0
2004-12-07 15:00:00,44.16,44.24,44.15,44.18,214500.0,29.6944,29.7482,29.6876,29.7078,214500.0
2004-12-07 15:30:00,44.17,44.47,44.16,44.26,332700.0,29.7011,29.9028,29.6944,29.7616,332700.0
2004-12-08 09:30:00,44.18,44.68,44.18,44.6,247400.0,29.7078,30.044,29.7078,29.9902,247400.0
2004-12-08 10:00:00,44.61,45.03,44.61,44.93,258300.0,29.997,30.2794,29.997,30.2121,258300.0
2004-12-08 10:30:00,44.92,45.04,44.81,44.95,202200.0,30.2054,30.2861,30.1314,30.2256,202200.0
2004-12-08 11:00:00,44.96,45.13,44.94,45.0,134900.0,30.2323,30.3466,30.2189,30.2592,134900.0
2004-12-08 11:30:00,45.01,45.19,45.0,45.12,106500.0,30.2659,30.387,30.2592,30.3399,106500.0
2004-12-08 12:00:00,45.14,45.28,45.14,45.18,82700.0,30.3533,30.4475,30.3533,30.3802,82700.0
2004-12-08 12:30:00,45.19,45.24,45.12,45.21,84900.0,30.387,30.4206,30.3399,30.4004,84900.0
2004-12-08 13:00:00,45.2,45.25,45.18,45.22,83700.0,30.3937,30.4273,30.3802,30.4071,83700.0
2004-12-08 13:30:00,45.22,45.26,45.18,45.25,94900.0,30.4071,30.434,30.3802,30.4273,94900.0
2004-12-08 14:00:00,45.25,45.31,45.2,45.3,60900.0,30.4273,30.4677,30.3937,30.4609,60900.0
2004-12-08 14:30:00,45.31,45.35,45.18,45.19,96000.0,30.4677,30.4946,30.3802,30.387,96000.0
2004-12-08 15:00:00,45.19,45.2,45.08,45.12,115400.0,30.387,30.3937,30.313,30.3399,115400.0
2004-12-08 15:30:00,45.12,45.23,45.08,45.17,160300.0,30.3399,30.4139,30.313,30.3735,160300.0
2004-12-09 09:30:00,45.92,45.92,44.86,44.95,168400.0,30.8778,30.8778,30.1651,30.2256,168400.0
2004-12-09 10:00:00,44.96,45.03,44.92,44.93,115900.0,30.2323,30.2794,30.2054,30.2121,115900.0
2004-12-09 10:30:00,44.92,44.95,44.78,44.91,113000.0,30.2054,30.2256,30.1113,30.1987,113000.0
2004-12-09 11:00:00,44.9,44.96,44.86,44.86,81700.0,30.192,30.2323,30.1651,30.1651,81700.0
2004-12-09 11:30:00,44.86,44.96,44.83,44.92,45400.0,30.1651,30.2323,30.1449,30.2054,45400.0
2004-12-09 12:00:00,44.93,45.06,44.9,45.03,109700.0,30.2121,30.2995,30.192,30.2794,109700.0
2004-12-09 12:30:00,45.02,45.05,44.99,45.0,52500.0,30.2727,30.2928,30.2525,30.2592,52500.0
2004-12-09 13:00:00,45.01,45.19,45.0,45.16,63900.0,30.2659,30.387,30.2592,30.3668,63900.0
2004-12-09 13:30:00,45.15,45.17,45.01,45.07,37800.0,30.3601,30.3735,30.2659,30.3063,37800.0
2004-12-09 14:00:00,45.08,45.08,44.95,45.0,48800.0,30.313,30.313,30.2256,30.2592,48800.0
2004-12-09 14:30:00,45.01,45.12,44.99,45.11,70800.0,30.2659,30.3399,30.2525,30.3332,70800.0
2004-12-09 15:00:00,45.1,45.25,45.06,45.2,101400.0,30.3264,30.4273,30.2995,30.3937,101400.0
2004-12-09 15:30:00,45.19,45.38,45.17,45.35,225900.0,30.387,30.5147,30.3735,30.4946,225900.0
2004-12-10 09:30:00,46.19,46.19,45.1,45.11,126000.0,31.0594,31.0594,30.3264,30.3332,126000.0
2004-12-10 10:00:00,45.11,45.24,45.0,45.11,87600.0,30.3332,30.4206,30.2592,30.3332,87600.0
2004-12-10 10:30:00,45.11,45.31,45.04,45.16,155400.0,30.3332,30.4677,30.2861,30.3668,155400.0
2004-12-10 11:00:00,45.16,45.26,45.14,45.22,48000.0,30.3668,30.434,30.3533,30.4071,48000.0
2004-12-10 11:30:00,45.22,45.25,45.04,45.05,78200.0,30.4071,30.4273,30.2861,30.2928,78200.0
2004-12-10 12:00:00,45.05,45.06,44.87,45.0,69500.0,30.2928,30.2995,30.1718,30.2592,69500.0
2004-12-10 12:30:00,45.01,45.02,44.95,45.02,105300.0,30.2659,30.2727,30.2256,30.2727,105300.0
2004-12-10 13:00:00,45.02,45.12,44.98,45.03,52600.0,30.2727,30.3399,30.2458,30.2794,52600.0
2004-12-10 13:30:00,45.03,45.09,45.0,45.07,58900.0,30.2794,30.3197,30.2592,30.3063,58900.0
2004-12-10 14:00:00,45.07,45.13,44.95,45.0,54500.0,30.3063,30.3466,30.2256,30.2592,54500.0
2004-12-10 14:30:00,45.0,45.19,44.99,45.12,69600.0,30.2592,30.387,30.2525,30.3399,69600.0
2004-12-10 15:00:00,45.12,45.19,45.11,45.16,74200.0,30.3399,30.387,30.3332,30.3668,74200.0
2004-12-10 15:30:00,45.16,45.21,45.14,45.14,121800.0,30.3668,30.4004,30.3533,30.3533,121800.0
2004-12-13 09:30:00,45.15,45.26,45.0,45.05,109500.0,30.3601,30.434,30.2592,30.2928,109500.0
2004-12-13 10:00:00,45.05,45.11,45.0,45.0,72500.0,30.2928,30.3332,30.2592,30.2592,72500.0
2004-12-13 10:30:00,45.0,45.09,44.8,44.99,119900.0,30.2592,30.3197,30.1247,30.2525,119900.0
2004-12-13 11:00:00,44.99,45.07,44.99,45.0,43700.0,30.2525,30.3063,30.2525,30.2592,43700.0
2004-12-13 11:30:00,45.0,45.15,44.99,45.1,45000.0,30.2592,30.3601,30.2525,30.3264,45000.0
2004-12-13 12:00:00,45.12,45.13,45.06,45.12,18800.0,30.3399,30.3466,30.2995,30.3399,18800.0
2004-12-13 12:30:00,45.12,45.12,45.03,45.11,24000.0,30.3399,30.3399,30.2794,30.3332,24000.0
2004-12-13 13:00:00,45.11,45.12,45.02,45.09,24900.0,30.3332,30.3399,30.2727,30.3197,24900.0
2004-12-13 13:30:00,45.1,45.22,45.02,45.13,44600.0,30.3264,30.4071,30.2727,30.3466,44600.0
2004-12-13 14:00:00,45.17,45.31,45.17,45.28,94400.0,30.3735,30.4677,30.3735,30.4475,94400.0
2004-12-13 14:30:00,45.28,45.4,45.27,45.36,64300.0,30.4475,30.5282,30.4408,30.5013,64300.0
2004-12-13 15:00:00,45.38,45.48,45.34,45.45,95500.0,30.5147,30.582,30.4878,30.5618,95500.0
2004-12-13 15:30:00,45.45,45.45,45.31,45.36,150100.0,30.5618,30.5618,30.4677,30.5013,150100.0
2004-12-14 09:30:00,45.15,45.26,44.96,45.02,143500.0,30.3601,30.434,30.2323,30.2727,143500.0
2004-12-14 10:00:00,45.02,45.06,44.96,44.99,204700.0,30.2727,30.2995,30.2323,30.2525,204700.0
2004-12-14 10:30:00,44.98,45.0,44.87,44.9,140000.0,30.2458,30.2592,30.1718,30.192,140000.0
2004-12-14 11:00:00,44.89,44.96,44.73,44.75,196800.0,30.1852,30.2323,30.0776,30.0911,196800.0
2004-12-14 11:30:00,44.76,44.89,44.74,44.87,114400.0,30.0978,30.1852,30.0844,30.1718,114400.0
2004-12-14 12:00:00,44.87,44.95,44.85,44.89,58200.0,30.1718,30.2256,30.1583,30.1852,58200.0
2004-12-14 12:30:00,44.89,44.97,44.89,44.94,79500.0,30.1852,30.239,30.1852,30.2189,79500.0
2004-12-14 13:00:00,44.92,45.02,44.91,44.93,242100.0,30.2054,30.2727,30.1987,30.2121,242100.0
2004-12-14 13:30:00,44.93,45.0,44.66,44.73,225900.0,30.2121,30.2592,30.0306,30.0776,225900.0
2004-12-14 14:00:00,44.72,44.87,44.63,44.71,225500.0,30.0709,30.1718,30.0104,30.0642,225500.0
2004-12-14 14:30:00,44.74,44.75,44.63,44.74,274500.0,30.0844,30.0911,30.0104,30.0844,274500.0
2004-12-14 15:00:00,44.73,44.79,44.63,44.71,381000.0,30.0776,30.118,30.0104,30.0642,381000.0
2004-12-14 15:30:00,44.71,44.8,44.61,44.78,365500.0,30.0642,30.1247,29.997,30.1113,365500.0
2004-12-15 09:30:00,44.82,45.46,44.75,44.81,206300.0,30.1382,30.5685,30.0911,30.1314,206300.0
2004-12-15 10:00:00,44.81,44.93,44.79,44.88,102300.0,30.1314,30.2121,30.118,30.1785,102300.0
2004-12-15 10:30:00,44.88,44.88,44.73,44.76,92100.0,30.1785,30.1785,30.0776,30.0978,92100.0
2004-12-15 11:00:00,44.76,44.81,44.63,44.64,131500.0,30.0978,30.1314,30.0104,30.0171,131500.0
2004-12-15 11:30:00,44.65,44.76,44.63,44.66,69300.0,30.0239,30.0978,30.0104,30.0306,69300.0
2004-12-15 12:00:00,44.66,44.78,44.66,44.77,77500.0,30.0306,30.1113,30.0306,30.1045,77500.0
2004-12-15 12:30:00,44.76,44.87,44.75,44.84,148100.0,30.0978,30.1718,30.0911,30.1516,148100.0
2004-12-15 13:00:00,44.85,44.9,44.8,44.81,79300.0,30.1583,30.192,30.1247,30.1314,79300.0
2004-12-15 13:30:00,44.81,44.88,44.8,44.82,46200.0,30.1314,30.1785,30.1247,30.1382,46200.0
2004-12-15 14:00:00,44.82,44.86,44.78,44.79,64700.0,30.1382,30.1651,30.1113,30.118,64700.0
2004-12-15 14:30:00,44.79,44.84,44.76,44.83,64700.0,30.118,30.1516,30.0978,30.1449,64700.0
2004-12-15 15:00:00,44.83,44.89,44.8,44.81,113800.0,30.1449,30.1852,30.1247,30.1314,113800.0
2004-12-15 15:30:00,44.81,44.92,44.8,44.82,224900.0,30.1314,30.2054,30.1247,30.1382,224900.0
2004-12-16 09:30:00,44.7,45.0,44.66,44.85,271400.0,30.0575,30.2592,30.0306,30.1583,271400.0
2004-12-16 10:00:00,44.85,44.88,44.68,44.7,269900.0,30.1583,30.1785,30.044,30.0575,269900.0
2004-12-16 10:30:00,44.7,44.88,44.65,44.85,80500.0,30.0575,30.1785,30.0239,30.1583,80500.0
2004-12-16 11:00:00,44.85,44.93,44.79,44.86,73400.0,30.1583,30.2121,30.118,30.1651,73400.0
2004-12-16 11:30:00,44.86,44.91,44.84,44.86,83400.0,30.1651,30.1987,30.1516,30.1651,83400.0
2004-12-16 12:00:00,44.86,44.91,44.84,44.89,82300.0,30.1651,30.1987,30.1516,30.1852,82300.0
2004-12-16 12:30:00,44.89,44.89,44.82,44.87,63900.0,30.1852,30.1852,30.1382,30.1718,63900.0
2004-12-16 13:00:00,44.88,44.88,44.66,44.72,48900.0,30.1785,30.1785,30.0306,30.0709,48900.0
2004-12-16 13:30:00,44.71,44.84,44.7,44.77,56400.0,30.0642,30.1516,30.0575,30.1045,56400.0
2004-12-16 14:00:00,44.77,44.91,44.76,44.87,156000.0,30.1045,30.1987,30.0978,30.1718,156000.0
2004-12-16 14:30:00,44.86,44.9,44.83,44.84,138300.0,30.1651,30.192,30.1449,30.1516,138300.0
2004-12-16 15:00:00,44.83,44.98,44.81,44.96,221200.0,30.1449,30.2458,30.1314,30.2323,221200.0
2004-12-16 15:30:00,44.95,45.01,44.88,44.91,264600.0,30.2256,30.2659,30.1785,30.1987,264600.0
2004-12-17 09:30:00,44.65,44.87,44.54,44.71,674400.0,30.0239,30.1718,29.9499,30.0642,674400.0
2004-12-17 10:00:00,44.72,44.72,44.27,44.3,158600.0,30.0709,30.0709,29.7683,29.7885,158600.0
2004-12-17 10:30:00,44.3,44.86,44.28,44.4,200600.0,29.7885,30.1651,29.7751,29.8557,200600.0
2004-12-17 11:00:00,44.41,44.49,44.23,44.27,107900.0,29.8625,29.9163,29.7414,29.7683,107900.0
2004-12-17 11:30:00,44.26,44.44,44.19,44.31,155800.0,29.7616,29.8826,29.7145,29.7952,155800.0
2004-12-17 12:00:00,44.31,44.31,44.11,44.29,65100.0,29.7952,29.7952,29.6607,29.7818,65100.0
2004-12-17 12:30:00,44.29,44.29,43.91,44.0,201600.0,29.7818,29.7818,29.5263,29.5868,201600.0
2004-12-17 13:00:00,43.99,44.02,43.86,44.02,156800.0,29.5801,29.6002,29.4926,29.6002,156800.0
2004-12-17 13:30:00,44.03,44.08,43.85,43.86,258800.0,29.6069,29.6406,29.4859,29.4926,258800.0
2004-12-17 14:00:00,43.86,43.98,43.83,43.98,130100.0,29.4926,29.5733,29.4725,29.5733,130100.0
2004-12-17 14:30:00,43.98,44.06,43.95,44.05,152400.0,29.5733,29.6271,29.5532,29.6204,152400.0
2004-12-17 15:00:00,44.05,44.08,43.99,44.07,139700.0,29.6204,29.6406,29.5801,29.6338,139700.0
2004-12-17 15:30:00,44.08,44.33,44.06,44.21,255500.0,29.6406,29.8087,29.6271,29.728,255500.0
2004-12-20 09:30:00,44.16,44.17,43.89,43.99,246100.0,29.6944,29.7011,29.5128,29.5801,246100.0
2004-12-20 10:00:00,43.96,44.07,43.85,43.89,198100.0,29.5599,29.6338,29.4859,29.5128,198100.0
2004-12-20 10:30:00,43.91,44.18,43.89,44.02,141500.0,29.5263,29.7078,29.5128,29.6002,141500.0
2004-12-20 11:00:00,44.02,44.03,43.89,44.0,94000.0,29.6002,29.6069,29.5128,29.5868,94000.0
2004-12-20 11:30:00,44.01,44.25,44.01,44.24,104000.0,29.5935,29.7549,29.5935,29.7482,104000.0
2004-12-20 12:00:00,44.24,44.3,44.06,44.21,145700.0,29.7482,29.7885,29.6271,29.728,145700.0
2004-12-20 12:30:00,44.21,44.3,44.19,44.23,72800.0,29.728,29.7885,29.7145,29.7414,72800.0
2004-12-20 13:00:00,44.23,44.28,44.18,44.18,42600.0,29.7414,29.7751,29.7078,29.7078,42600.0
2004-12-20 13:30:00,44.18,44.21,44.02,44.02,44800.0,29.7078,29.728,29.6002,29.6002,44800.0
2004-12-20 14:00:00,44.02,44.3,44.0,44.29,53900.0,29.6002,29.7885,29.5868,29.7818,53900.0
2004-12-20 14:30:00,44.29,44.45,44.28,44.35,89700.0,29.7818,29.8894,29.7751,29.8221,89700.0
2004-12-20 15:00:00,44.35,44.46,44.28,44.44,119200.0,29.8221,29.8961,29.7751,29.8826,119200.0
2004-12-20 15:30:00,44.44,44.44,44.32,44.41,153100.0,29.8826,29.8826,29.802,29.8625,153100.0
2004-12-21 09:30:00,44.5,44.75,44.17,44.36,247500.0,29.923,30.0911,29.7011,29.8289,247500.0
2004-12-21 10:00:00,44.36,44.4,44.22,44.26,154600.0,29.8289,29.8557,29.7347,29.7616,154600.0
2004-12-21 10:30:00,44.26,44.39,44.24,44.37,100700.0,29.7616,29.849,29.7482,29.8356,100700.0
2004-12-21 11:00:00,44.37,44.45,44.33,44.39,95200.0,29.8356,29.8894,29.8087,29.849,95200.0
2004-12-21 11:30:00,44.39,44.44,44.33,44.42,132300.0,29.849,29.8826,29.8087,29.8692,132300.0
2004-12-21 12:00:00,44.43,44.44,44.33,44.36,79100.0,29.8759,29.8826,29.8087,29.8289,79100.0
2004-12-21 12:30:00,44.37,44.4,44.26,44.4,113700.0,29.8356,29.8557,29.7616,29.8557,113700.0
2004-12-21 13:00:00,44.39,44.48,44.34,44.46,95700.0,29.849,29.9095,29.8154,29.8961,95700.0
2004-12-21 13:30:00,44.47,44.57,44.43,44.57,72200.0,29.9028,29.9701,29.8759,29.9701,72200.0
2004-12-21 14:00:00,44.56,44.77,44.55,44.77,67700.0,29.9633,30.1045,29.9566,30.1045,67700.0
2004-12-21 14:30:00,44.78,44.97,44.78,44.94,91200.0,30.1113,30.239,30.1113,30.2189,91200.0
2004-12-21 15:00:00,44.93,44.93,44.73,44.75,109300.0,30.2121,30.2121,30.0776,30.0911,109300.0
2004-12-21 15:30:00,44.74,44.77,44.66,44.72,113700.0,30.0844,30.1045,30.0306,30.0709,113700.0
2004-12-22 09:30:00,44.73,44.93,44.5,44.61,239100.0,30.0776,30.2121,29.923,29.997,239100.0
2004-12-22 10:00:00,44.63,45.07,44.57,45.01,217800.0,30.0104,30.3063,29.9701,30.2659,217800.0
2004-12-22 10:30:00,45.03,45.28,45.02,45.28,164700.0,30.2794,30.4475,30.2727,30.4475,164700.0
2004-12-22 11:00:00,45.28,45.28,45.13,45.2,101900.0,30.4475,30.4475,30.3466,30.3937,101900.0
2004-12-22 11:30:00,45.19,45.29,45.16,45.22,76100.0,30.387,30.4542,30.3668,30.4071,76100.0
2004-12-22 12:00:00,45.21,45.26,45.1,45.1,57700.0,30.4004,30.434,30.3264,30.3264,57700.0
2004-12-22 12:30:00,45.1,45.18,45.06,45.1,52000.0,30.3264,30.3802,30.2995,30.3264,52000.0
2004-12-22 13:00:00,45.08,45.19,45.05,45.06,80700.0,30.313,30.387,30.2928,30.2995,80700.0
2004-12-22 13:30:00,45.06,45.08,44.87,44.98,116200.0,30.2995,30.313,30.1718,30.2458,116200.0
2004-12-22 14:00:00,44.97,45.06,44.97,44.99,60000.0,30.239,30.2995,30.239,30.2525,60000.0
2004-12-22 14:30:00,45.0,45.04,44.87,44.93,184400.0,30.2592,30.2861,30.1718,30.2121,184400.0
2004-12-22 15:00:00,44.93,44.96,44.88,44.91,86100.0,30.2121,30.2323,30.1785,30.1987,86100.0
2004-12-22 15:30:00,44.91,45.04,44.87,45.0,143900.0,30.1987,30.2861,30.1718,30.2592,143900.0
2004-12-23 09:30:00,44.99,45.25,44.99,45.13,134500.0,30.2525,30.4273,30.2525,30.3466,134500.0
2004-12-23 10:00:00,45.11,45.25,45.06,45.2,77700.0,30.3332,30.4273,30.2995,30.3937,77700.0
2004-12-23 10:30:00,45.2,45.29,45.16,45.24,53200.0,30.3937,30.4542,30.3668,30.4206,53200.0
2004-12-23 11:00:00,45.24,45.3,45.24,45.26,60200.0,30.4206,30.4609,30.4206,30.434,60200.0
2004-12-23 11:30:00,45.26,45.28,45.11,45.12,103400.0,30.434,30.4475,30.3332,30.3399,103400.0
2004-12-23 12:00:00,45.12,45.2,45.09,45.09,108200.0,30.3399,30.3937,30.3197,30.3197,108200.0
2004-12-23 12:30:00,45.09,45.13,45.05,45.11,35600.0,30.3197,30.3466,30.2928,30.3332,35600.0
2004-12-23 13:00:00,45.11,45.14,45.06,45.12,43600.0,30.3332,30.3533,30.2995,30.3399,43600.0
2004-12-23 13:30:00,45.12,45.16,45.05,45.06,50300.0,30.3399,30.3668,30.2928,30.2995,50300.0
2004-12-23 14:00:00,45.06,45.12,44.99,45.0,96200.0,30.2995,30.3399,30.2525,30.2592,96200.0
2004-12-23 14:30:00,45.01,45.06,44.91,44.91,76600.0,30.2659,30.2995,30.1987,30.1987,76600.0
2004-12-23 15:00:00,44.91,44.99,44.9,44.93,104100.0,30.1987,30.2525,30.192,30.2121,104100.0
2004-12-23 15:30:00,44.92,45.03,44.92,44.99,80600.0,30.2054,30.2794,30.2054,30.2525,80600.0
2004-12-27 09:30:00,45.13,45.3,45.05,45.25,108500.0,30.3466,30.4609,30.2928,30.4273,108500.0
2004-12-27 10:00:00,45.25,45.28,45.11,45.24,116200.0,30.4273,30.4475,30.3332,30.4206,116200.0
2004-12-27 10:30:00,45.2,45.36,45.2,45.3,62700.0,30.3937,30.5013,30.3937,30.4609,62700.0
2004-12-27 11:00:00,45.31,45.34,45.08,45.1,69900.0,30.4677,30.4878,30.313,30.3264,69900.0
2004-12-27 11:30:00,45.09,45.16,45.03,45.1,121800.0,30.3197,30.3668,30.2794,30.3264,121800.0
2004-12-27 12:00:00,45.11,45.15,45.07,45.1,67000.0,30.3332,30.3601,30.3063,30.3264,67000.0
2004-12-27 12:30:00,45.09,45.18,45.09,45.15,89200.0,30.3197,30.3802,30.3197,30.3601,89200.0
2004-12-27 13:00:00,45.14,45.18,45.09,45.09,55700.0,30.3533,30.3802,30.3197,30.3197,55700.0
2004-12-27 13:30:00,45.09,45.1,44.96,45.05,52400.0,30.3197,30.3264,30.2323,30.2928,52400.0
2004-12-27 14:00:00,45.04,45.04,44.95,45.01,128100.0,30.2861,30.2861,30.2256,30.2659,128100.0
2004-12-27 14:30:00,45.02,45.02,44.8,44.86,129400.0,30.2727,30.2727,30.1247,30.1651,129400.0
2004-12-27 15:00:00,44.86,44.87,44.77,44.84,97200.0,30.1651,30.1718,30.1045,30.1516,97200.0
2004-12-27 15:30:00,44.84,44.88,44.71,44.83,181500.0,30.1516,30.1785,30.0642,30.1449,181500.0
2004-12-28 09:30:00,44.83,44.91,44.68,44.73,110400.0,30.1449,30.1987,30.044,30.0776,110400.0
2004-12-28 10:00:00,44.73,45.06,44.73,44.93,124400.0,30.0776,30.2995,30.0776,30.2121,124400.0
2004-12-28 10:30:00,44.93,45.06,44.93,44.93,96300.0,30.2121,30.2995,30.2121,30.2121,96300.0
2004-12-28 11:00:00,44.95,45.01,44.92,44.96,108700.0,30.2256,30.2659,30.2054,30.2323,108700.0
2004-12-28 11:30:00,44.96,45.0,44.91,45.0,73400.0,30.2323,30.2592,30.1987,30.2592,73400.0
2004-12-28 12:00:00,44.99,44.99,44.89,44.92,53100.0,30.2525,30.2525,30.1852,30.2054,53100.0
2004-12-28 12:30:00,44.93,44.94,44.87,44.89,41900.0,30.2121,30.2189,30.1718,30.1852,41900.0
2004-12-28 13:00:00,44.89,44.93,44.8,44.84,80000.0,30.1852,30.2121,30.1247,30.1516,80000.0
2004-12-28 13:30:00,44.82,44.91,44.78,44.9,55500.0,30.1382,30.1987,30.1113,30.192,55500.0
2004-12-28 14:00:00,44.9,44.95,44.86,44.93,55300.0,30.192,30.2256,30.1651,30.2121,55300.0
2004-12-28 14:30:00,44.93,44.98,44.86,44.9,57600.0,30.2121,30.2458,30.1651,30.192,57600.0
2004-12-28 15:00:00,44.9,45.0,44.87,44.91,50200.0,30.192,30.2592,30.1718,30.1987,50200.0
2004-12-28 15:30:00,44.9,45.03,44.89,45.01,97400.0,30.192,30.2794,30.1852,30.2659,97400.0
2004-12-29 09:30:00,44.82,45.03,44.82,44.9,107600.0,30.1382,30.2794,30.1382,30.192,107600.0
2004-12-29 10:00:00,44.9,45.14,44.87,45.14,87300.0,30.192,30.3533,30.1718,30.3533,87300.0
2004-12-29 10:30:00,45.11,45.12,45.0,45.07,66200.0,30.3332,30.3399,30.2592,30.3063,66200.0
2004-12-29 11:00:00,45.07,45.2,45.07,45.2,85600.0,30.3063,30.3937,30.3063,30.3937,85600.0
2004-12-29 11:30:00,45.16,45.17,45.07,45.08,37800.0,30.3668,30.3735,30.3063,30.313,37800.0
2004-12-29 12:00:00,45.08,45.24,45.08,45.24,31600.0,30.313,30.4206,30.313,30.4206,31600.0
2004-12-29 12:30:00,45.24,45.34,45.21,45.3,58200.0,30.4206,30.4878,30.4004,30.4609,58200.0
2004-12-29 13:00:00,45.3,45.3,45.2,45.22,50600.0,30.4609,30.4609,30.3937,30.4071,50600.0
2004-12-29 13:30:00,45.23,45.29,45.15,45.26,35700.0,30.4139,30.4542,30.3601,30.434,35700.0
2004-12-29 14:00:00,45.27,45.36,45.26,45.32,65400.0,30.4408,30.5013,30.434,30.4744,65400.0
2004-12-29 14:30:00,45.32,45.35,45.27,45.28,52000.0,30.4744,30.4946,30.4408,30.4475,52000.0
2004-12-29 15:00:00,45.28,45.32,45.25,45.28,53400.0,30.4475,30.4744,30.4273,30.4475,53400.0
2004-12-29 15:30:00,45.3,45.4,45.2,45.3,99300.0,30.4609,30.5282,30.3937,30.4609,99300.0
2004-12-30 09:30:00,45.4,45.58,45.25,45.45,79900.0,30.5282,30.6492,30.4273,30.5618,79900.0
2004-12-30 10:00:00,45.42,45.53,45.3,45.39,70400.0,30.5416,30.6156,30.4609,30.5214,70400.0
2004-12-30 10:30:00,45.38,45.43,45.3,45.38,30800.0,30.5147,30.5483,30.4609,30.5147,30800.0
2004-12-30 11:00:00,45.37,45.39,45.3,45.35,33000.0,30.508,30.5214,30.4609,30.4946,33000.0
2004-12-30 11:30:00,45.35,45.35,45.25,45.34,77600.0,30.4946,30.4946,30.4273,30.4878,77600.0
2004-12-30 12:00:00,45.33,45.41,45.33,45.36,31900.0,30.4811,30.5349,30.4811,30.5013,31900.0
2004-12-30 12:30:00,45.36,45.4,45.36,45.37,39700.0,30.5013,30.5282,30.5013,30.508,39700.0
2004-12-30 13:00:00,45.37,45.44,45.35,45.41,36600.0,30.508,30.5551,30.4946,30.5349,36600.0
2004-12-30 13:30:00,45.4,45.46,45.35,45.43,40800.0,30.5282,30.5685,30.4946,30.5483,40800.0
2004-12-30 14:00:00,45.43,45.51,45.39,45.41,45300.0,30.5483,30.6021,30.5214,30.5349,45300.0
2004-12-30 14:30:00,45.41,45.45,45.28,45.34,70000.0,30.5349,30.5618,30.4475,30.4878,70000.0
2004-12-30 15:00:00,45.33,45.39,45.32,45.36,59100.0,30.4811,30.5214,30.4744,30.5013,59100.0
2004-12-30 15:30:00,45.36,45.46,45.34,45.35,80900.0,30.5013,30.5685,30.4878,30.4946,80900.0
2004-12-31 09:30:00,45.25,45.25,45.06,45.17,205900.0,30.4273,30.4273,30.2995,30.3735,205900.0
2004-12-31 10:00:00,45.16,45.2,45.11,45.13,104000.0,30.3668,30.3937,30.3332,30.3466,104000.0
2004-12-31 10:30:00,45.14,45.16,45.02,45.03,60200.0,30.3533,30.3668,30.2727,30.2794,60200.0
2004-12-31 11:00:00,45.01,45.1,44.86,44.86,112300.0,30.2659,30.3264,30.1651,30.1651,112300.0
2004-12-31 11:30:00,44.86,44.88,44.64,44.66,140400.0,30.1651,30.1785,30.0171,30.0306,140400.0
2004-12-31 12:00:00,44.68,44.85,44.68,44.85,68800.0,30.044,30.1583,30.044,30.1583,68800.0
2004-12-31 12:30:00,44.85,44.93,44.83,44.86,90500.0,30.1583,30.2121,30.1449,30.1651,90500.0
2004-12-31 13:00:00,44.85,44.9,44.85,44.86,90800.0,30.1583,30.192,30.1583,30.1651,90800.0
2004-12-31 13:30:00,44.88,44.95,44.86,44.94,94000.0,30.1785,30.2256,30.1651,30.2189,94000.0
2004-12-31 14:00:00,44.95,45.04,44.95,45.01,79000.0,30.2256,30.2861,30.2256,30.2659,79000.0
2004-12-31 14:30:00,45.01,45.15,45.01,45.12,132500.0,30.2659,30.3601,30.2659,30.3399,132500.0
2004-12-31 15:00:00,45.1,45.11,45.01,45.06,140500.0,30.3264,30.3332,30.2659,30.2995,140500.0
2004-12-31 15:30:00,45.06,45.08,45.0,45.04,378100.0,30.2995,30.313,30.2592,30.2861,378100.0
2005-01-03 09:30:00,45.4,45.65,45.39,45.51,388600.0,30.5282,30.6963,30.5214,30.6021,388600.0
2005-01-03 10:00:00,45.52,45.62,45.24,45.39,229800.0,30.6089,30.6761,30.4206,30.5214,229800.0
2005-01-03 10:30:00,45.44,45.46,45.31,45.35,220000.0,30.5551,30.5685,30.4677,30.4946,220000.0
2005-01-03 11:00:00,45.35,45.35,45.0,45.32,144600.0,30.4946,30.4946,30.2592,30.4744,144600.0
2005-01-03 11:30:00,45.32,45.56,45.27,45.45,173200.0,30.4744,30.6358,30.4408,30.5618,173200.0
2005-01-03 12:00:00,45.45,45.51,45.38,45.49,180200.0,30.5618,30.6021,30.5147,30.5887,180200.0
2005-01-03 12:30:00,45.5,45.5,45.4,45.43,119700.0,30.5954,30.5954,30.5282,30.5483,119700.0
2005-01-03 13:00:00,45.43,45.49,45.32,45.35,217600.0,30.5483,30.5887,30.4744,30.4946,217600.0
2005-01-03 13:30:00,45.35,45.42,45.34,45.36,55000.0,30.4946,30.5416,30.4878,30.5013,55000.0
2005-01-03 14:00:00,45.37,45.44,45.36,45.42,72400.0,30.508,30.5551,30.5013,30.5416,72400.0
2005-01-03 14:30:00,45.43,45.45,45.3,45.32,122800.0,30.5483,30.5618,30.4609,30.4744,122800.0
2005-01-03 15:00:00,45.33,45.38,45.15,45.15,142500.0,30.4811,30.5147,30.3601,30.3601,142500.0
2005-01-03 15:30:00,45.15,45.15,44.95,44.99,155000.0,30.3601,30.3601,30.2256,30.2525,155000.0
2005-01-04 09:30:00,45.25,45.38,44.93,44.96,222300.0,30.4273,30.5147,30.2121,30.2323,222300.0
2005-01-04 10:00:00,44.97,45.0,44.41,44.43,244900.0,30.239,30.2592,29.8625,29.8759,244900.0
2005-01-04 10:30:00,44.44,44.73,44.4,44.71,176700.0,29.8826,30.0776,29.8557,30.0642,176700.0
2005-01-04 11:00:00,44.71,44.93,44.71,44.79,177100.0,30.0642,30.2121,30.0642,30.118,177100.0
2005-01-04 11:30:00,44.78,44.96,44.75,44.95,102800.0,30.1113,30.2323,30.0911,30.2256,102800.0
2005-01-04 12:00:00,44.95,44.96,44.76,44.91,102000.0,30.2256,30.2323,30.0978,30.1987,102000.0
2005-01-04 12:30:00,44.91,44.94,44.77,44.77,73100.0,30.1987,30.2189,30.1045,30.1045,73100.0
2005-01-04 13:00:00,44.8,44.87,44.76,44.8,87100.0,30.1247,30.1718,30.0978,30.1247,87100.0
2005-01-04 13:30:00,44.8,44.8,44.7,44.75,47500.0,30.1247,30.1247,30.0575,30.0911,47500.0
2005-01-04 14:00:00,44.75,44.75,44.52,44.6,104800.0,30.0911,30.0911,29.9364,29.9902,104800.0
2005-01-04 14:30:00,44.6,44.61,44.42,44.44,115600.0,29.9902,29.997,29.8692,29.8826,115600.0
2005-01-04 15:00:00,44.45,44.59,44.44,44.49,213500.0,29.8894,29.9835,29.8826,29.9163,213500.0
2005-01-04 15:30:00,44.49,44.75,44.42,44.49,363900.0,29.9163,30.0911,29.8692,29.9163,363900.0
2005-01-05 09:30:00,44.49,44.58,44.34,44.42,115900.0,29.9163,29.9768,29.8154,29.8692,115900.0
2005-01-05 10:00:00,44.44,44.6,44.44,44.54,92000.0,29.8826,29.9902,29.8826,29.9499,92000.0
2005-01-05 10:30:00,44.53,44.6,44.46,44.53,222500.0,29.9432,29.9902,29.8961,29.9432,222500.0
2005-01-05 11:00:00,44.53,44.7,44.53,44.61,187500.0,29.9432,30.0575,29.9432,29.997,187500.0
2005-01-05 11:30:00,44.61,44.74,44.6,44.74,189500.0,29.997,30.0844,29.9902,30.0844,189500.0
2005-01-05 12:00:00,44.75,45.02,44.7,45.01,205800.0,30.0911,30.2727,30.0575,30.2659,205800.0
2005-01-05 12:30:00,45.0,45.14,44.92,45.1,110800.0,30.2592,30.3533,30.2054,30.3264,110800.0
2005-01-05 13:00:00,45.1,45.12,44.04,44.99,136000.0,30.3264,30.3399,29.6137,30.2525,136000.0
2005-01-05 13:30:00,44.99,45.11,44.98,45.05,140500.0,30.2525,30.3332,30.2458,30.2928,140500.0
2005-01-05 14:00:00,45.04,45.07,45.0,45.04,176100.0,30.2861,30.3063,30.2592,30.2861,176100.0
2005-01-05 14:30:00,45.05,45.18,45.04,45.09,223300.0,30.2928,30.3802,30.2861,30.3197,223300.0
2005-01-05 15:00:00,45.08,45.29,45.08,45.24,283100.0,30.313,30.4542,30.313,30.4206,283100.0
2005-01-05 15:30:00,45.24,45.28,45.12,45.25,456600.0,30.4206,30.4475,30.3399,30.4273,456600.0
2005-01-06 09:30:00,45.25,45.37,45.24,45.35,201500.0,30.4273,30.508,30.4206,30.4946,201500.0
2005-01-06 10:00:00,45.34,45.36,45.05,45.19,92300.0,30.4878,30.5013,30.2928,30.387,92300.0
2005-01-06 10:30:00,45.17,45.2,44.97,45.01,125600.0,30.3735,30.3937,30.239,30.2659,125600.0
2005-01-06 11:00:00,45.02,45.15,44.99,45.02,107600.0,30.2727,30.3601,30.2525,30.2727,107600.0
2005-01-06 11:30:00,45.02,45.15,45.0,45.07,141100.0,30.2727,30.3601,30.2592,30.3063,141100.0
2005-01-06 12:00:00,45.07,45.16,45.03,45.11,54400.0,30.3063,30.3668,30.2794,30.3332,54400.0
2005-01-06 12:30:00,45.12,45.18,45.09,45.16,39400.0,30.3399,30.3802,30.3197,30.3668,39400.0
2005-01-06 13:00:00,45.16,45.26,45.15,45.18,111000.0,30.3668,30.434,30.3601,30.3802,111000.0
2005-01-06 13:30:00,45.18,45.31,45.15,45.26,75100.0,30.3802,30.4677,30.3601,30.434,75100.0
2005-01-06 14:00:00,45.26,45.27,45.19,45.21,74400.0,30.434,30.4408,30.387,30.4004,74400.0
2005-01-06 14:30:00,45.21,45.25,45.2,45.23,97400.0,30.4004,30.4273,30.3937,30.4139,97400.0
2005-01-06 15:00:00,45.22,45.24,45.15,45.23,126200.0,30.4071,30.4206,30.3601,30.4139,126200.0
2005-01-06 15:30:00,45.23,45.32,45.22,45.26,165600.0,30.4139,30.4744,30.4071,30.434,165600.0
2005-01-07 09:30:00,45.23,45.59,45.15,45.55,153000.0,30.4139,30.6559,30.3601,30.629,153000.0
2005-01-07 10:00:00,45.55,45.58,45.41,45.5,154800.0,30.629,30.6492,30.5349,30.5954,154800.0
2005-01-07 10:30:00,45.49,45.56,45.35,45.45,104800.0,30.5887,30.6358,30.4946,30.5618,104800.0
2005-01-07 11:00:00,45.46,45.74,45.46,45.72,87900.0,30.5685,30.7568,30.5685,30.7434,87900.0
2005-01-07 11:30:00,45.71,45.82,45.68,45.72,68700.0,30.7366,30.8106,30.7165,30.7434,68700.0
2005-01-07 12:00:00,45.73,45.75,45.62,45.69,59100.0,30.7501,30.7635,30.6761,30.7232,59100.0
2005-01-07 12:30:00,45.7,45.87,45.66,45.85,92700.0,30.7299,30.8442,30.703,30.8308,92700.0
2005-01-07 13:00:00,45.86,45.95,45.64,45.68,151600.0,30.8375,30.898,30.6896,30.7165,151600.0
2005-01-07 13:30:00,45.68,45.8,45.65,45.79,93100.0,30.7165,30.7971,30.6963,30.7904,93100.0
2005-01-07 14:00:00,45.79,45.84,45.71,45.72,114200.0,30.7904,30.824,30.7366,30.7434,114200.0
2005-01-07 14:30:00,45.71,45.74,45.59,45.66,93300.0,30.7366,30.7568,30.6559,30.703,93300.0
2005-01-07 15:00:00,45.65,45.71,45.61,45.62,76700.0,30.6963,30.7366,30.6694,30.6761,76700.0
2005-01-07 15:30:00,45.63,45.74,45.62,45.74,200300.0,30.6828,30.7568,30.6761,30.7568,200300.0
2005-01-10 09:30:00,45.85,46.16,45.79,46.06,184600.0,30.8308,31.0392,30.7904,30.972,184600.0
2005-01-10 10:00:00,46.06,46.21,45.88,46.07,157100.0,30.972,31.0728,30.8509,30.9787,157100.0
2005-01-10 10:30:00,46.07,46.14,46.03,46.13,101900.0,30.9787,31.0258,30.9518,31.019,101900.0
2005-01-10 11:00:00,46.12,46.14,46.03,46.11,76000.0,31.0123,31.0258,30.9518,31.0056,76000.0
2005-01-10 11:30:00,46.11,46.15,45.94,46.08,88800.0,31.0056,31.0325,30.8913,30.9854,88800.0
2005-01-10 12:00:00,46.08,46.14,46.01,46.14,56900.0,30.9854,31.0258,30.9384,31.0258,56900.0
2005-01-10 12:30:00,46.14,46.2,46.08,46.19,47000.0,31.0258,31.0661,30.9854,31.0594,47000.0
2005-01-10 13:00:00,46.19,46.39,46.17,46.39,92300.0,31.0594,31.1939,31.0459,31.1939,92300.0
2005-01-10 13:30:00,46.4,46.44,46.3,46.3,208700.0,31.2006,31.2275,31.1334,31.1334,208700.0
2005-01-10 14:00:00,46.31,46.39,46.3,46.39,89800.0,31.1401,31.1939,31.1334,31.1939,89800.0
2005-01-10 14:30:00,46.4,46.41,46.27,46.32,96200.0,31.2006,31.2073,31.1132,31.1468,96200.0
2005-01-10 15:00:00,46.32,46.39,46.16,46.19,179600.0,31.1468,31.1939,31.0392,31.0594,179600.0
2005-01-10 15:30:00,46.18,46.18,45.99,46.03,286300.0,31.0527,31.0527,30.9249,30.9518,286300.0
2005-01-11 09:30:00,45.82,46.84,45.72,46.71,572600.0,30.8106,31.4965,30.7434,31.4091,572600.0
2005-01-11 10:00:00,46.74,46.74,46.57,46.72,264400.0,31.4292,31.4292,31.3149,31.4158,264400.0
2005-01-11 10:30:00,46.73,47.13,46.71,46.95,312900.0,31.4225,31.6915,31.4091,31.5704,312900.0
2005-01-11 11:00:00,46.97,47.12,46.89,47.09,263600.0,31.5839,31.6847,31.5301,31.6646,263600.0
2005-01-11 11:30:00,47.08,47.17,46.98,47.06,203500.0,31.6579,31.7184,31.5906,31.6444,203500.0
2005-01-11 12:00:00,47.06,47.11,47.0,47.08,158300.0,31.6444,31.678,31.6041,31.6579,158300.0
2005-01-11 12:30:00,47.08,47.18,47.07,47.17,154200.0,31.6579,31.7251,31.6511,31.7184,154200.0
2005-01-11 13:00:00,47.17,47.17,46.9,46.98,275100.0,31.7184,31.7184,31.5368,31.5906,275100.0
2005-01-11 13:30:00,46.95,47.09,46.85,47.05,252100.0,31.5704,31.6646,31.5032,31.6377,252100.0
2005-01-11 14:00:00,47.06,47.21,47.04,47.08,149900.0,31.6444,31.7453,31.631,31.6579,149900.0
2005-01-11 14:30:00,47.08,47.3,47.06,47.27,341700.0,31.6579,31.8058,31.6444,31.7856,341700.0
2005-01-11 15:00:00,47.26,47.28,47.21,47.23,163800.0,31.7789,31.7923,31.7453,31.7587,163800.0
2005-01-11 15:30:00,47.22,47.23,47.04,47.1,321500.0,31.752,31.7587,31.631,31.6713,321500.0
2005-01-12 09:30:00,47.0,47.15,46.87,46.87,161900.0,31.6041,31.7049,31.5166,31.5166,161900.0
2005-01-12 10:00:00,46.85,47.01,46.85,46.87,153300.0,31.5032,31.6108,31.5032,31.5166,153300.0
2005-01-12 10:30:00,46.88,46.94,46.82,46.87,115300.0,31.5234,31.5637,31.483,31.5166,115300.0
2005-01-12 11:00:00,46.85,46.95,46.77,46.89,122000.0,31.5032,31.5704,31.4494,31.5301,122000.0
2005-01-12 11:30:00,46.89,47.01,46.89,46.98,138600.0,31.5301,31.6108,31.5301,31.5906,138600.0
2005-01-12 12:00:00,46.98,47.07,46.96,47.01,119600.0,31.5906,31.6511,31.5772,31.6108,119600.0
2005-01-12 12:30:00,47.0,47.07,46.98,47.01,82800.0,31.6041,31.6511,31.5906,31.6108,82800.0
2005-01-12 13:00:00,47.0,47.02,46.9,46.93,71300.0,31.6041,31.6175,31.5368,31.557,71300.0
2005-01-12 13:30:00,46.93,46.98,46.76,46.83,117800.0,31.557,31.5906,31.4427,31.4897,117800.0
2005-01-12 14:00:00,46.82,46.87,46.78,46.84,149300.0,31.483,31.5166,31.4561,31.4965,149300.0
2005-01-12 14:30:00,46.85,46.92,46.76,46.89,112300.0,31.5032,31.5503,31.4427,31.5301,112300.0
2005-01-12 15:00:00,46.9,47.09,46.82,47.04,189700.0,31.5368,31.6646,31.483,31.631,189700.0
2005-01-12 15:30:00,47.04,47.21,47.02,47.09,296800.0,31.631,31.7453,31.6175,31.6646,296800.0
2005-01-13 09:30:00,47.08,47.08,46.77,47.0,153900.0,31.6579,31.6579,31.4494,31.6041,153900.0
2005-01-13 10:00:00,47.04,47.04,46.75,46.84,205000.0,31.631,31.631,31.436,31.4965,205000.0
2005-01-13 10:30:00,46.83,46.86,46.71,46.71,133800.0,31.4897,31.5099,31.4091,31.4091,133800.0
2005-01-13 11:00:00,46.72,46.82,46.68,46.75,83400.0,31.4158,31.483,31.3889,31.436,83400.0
2005-01-13 11:30:00,46.78,46.82,46.63,46.65,128800.0,31.4561,31.483,31.3553,31.3687,128800.0
2005-01-13 12:00:00,46.65,46.7,46.62,46.67,135500.0,31.3687,31.4023,31.3485,31.3822,135500.0
2005-01-13 12:30:00,46.67,46.71,46.55,46.7,102300.0,31.3822,31.4091,31.3015,31.4023,102300.0
2005-01-13 13:00:00,46.71,46.76,46.59,46.59,51800.0,31.4091,31.4427,31.3284,31.3284,51800.0
2005-01-13 13:30:00,46.59,46.6,46.52,46.59,93900.0,31.3284,31.3351,31.2813,31.3284,93900.0
2005-01-13 14:00:00,46.6,46.72,46.59,46.7,106000.0,31.3351,31.4158,31.3284,31.4023,106000.0
2005-01-13 14:30:00,46.71,46.78,46.63,46.69,79300.0,31.4091,31.4561,31.3553,31.3956,79300.0
2005-01-13 15:00:00,46.69,46.71,46.59,46.64,158600.0,31.3956,31.4091,31.3284,31.362,158600.0
2005-01-13 15:30:00,46.62,46.71,46.58,46.65,267800.0,31.3485,31.4091,31.3216,31.3687,267800.0
2005-01-14 09:30:00,46.67,46.84,46.58,46.65,140500.0,31.3822,31.4965,31.3216,31.3687,140500.0
2005-01-14 10:00:00,46.65,46.87,46.54,46.83,106000.0,31.3687,31.5166,31.2947,31.4897,106000.0
2005-01-14 10:30:00,46.84,46.84,46.6,46.71,258600.0,31.4965,31.4965,31.3351,31.4091,258600.0
2005-01-14 11:00:00,46.71,46.81,46.68,46.74,222500.0,31.4091,31.4763,31.3889,31.4292,222500.0
2005-01-14 11:30:00,46.75,46.79,46.65,46.71,93300.0,31.436,31.4628,31.3687,31.4091,93300.0
2005-01-14 12:00:00,46.71,46.78,46.71,46.78,32700.0,31.4091,31.4561,31.4091,31.4561,32700.0
2005-01-14 12:30:00,46.78,46.79,46.74,46.75,50800.0,31.4561,31.4628,31.4292,31.436,50800.0
2005-01-14 13:00:00,46.75,46.77,46.63,46.77,104500.0,31.436,31.4494,31.3553,31.4494,104500.0
2005-01-14 13:30:00,46.77,46.77,46.66,46.72,158400.0,31.4494,31.4494,31.3754,31.4158,158400.0
2005-01-14 14:00:00,46.72,46.88,46.71,46.82,89100.0,31.4158,31.5234,31.4091,31.483,89100.0
2005-01-14 14:30:00,46.8,47.05,46.78,46.97,121100.0,31.4696,31.6377,31.4561,31.5839,121100.0
2005-01-14 15:00:00,46.98,47.05,46.96,47.05,136600.0,31.5906,31.6377,31.5772,31.6377,136600.0
2005-01-14 15:30:00,47.03,47.1,46.98,47.0,343700.0,31.6242,31.6713,31.5906,31.6041,343700.0
2005-01-18 09:30:00,47.0,47.03,46.79,46.84,194700.0,31.6041,31.6242,31.4628,31.4965,194700.0
2005-01-18 10:00:00,46.9,47.19,46.86,47.18,126300.0,31.5368,31.7318,31.5099,31.7251,126300.0
2005-01-18 10:30:00,47.2,47.5,47.1,47.4,373700.0,31.7385,31.9403,31.6713,31.873,373700.0
2005-01-18 11:00:00,47.4,47.57,47.4,47.44,217200.0,31.873,31.9873,31.873,31.8999,217200.0
2005-01-18 11:30:00,47.44,47.5,47.35,47.38,146500.0,31.8999,31.9403,31.8394,31.8596,146500.0
2005-01-18 12:00:00,47.38,47.5,47.35,47.42,99300.0,31.8596,31.9403,31.8394,31.8865,99300.0
2005-01-18 12:30:00,47.42,47.42,47.3,47.34,91400.0,31.8865,31.8865,31.8058,31.8327,91400.0
2005-01-18 13:00:00,47.34,47.45,47.34,47.42,68500.0,31.8327,31.9066,31.8327,31.8865,68500.0
2005-01-18 13:30:00,47.42,47.45,47.39,47.45,113400.0,31.8865,31.9066,31.8663,31.9066,113400.0
2005-01-18 14:00:00,47.45,47.49,47.37,47.39,95400.0,31.9066,31.9335,31.8529,31.8663,95400.0
2005-01-18 14:30:00,47.4,47.44,47.32,47.36,163000.0,31.873,31.8999,31.8192,31.8461,163000.0
2005-01-18 15:00:00,47.36,47.4,47.34,47.4,206000.0,31.8461,31.873,31.8327,31.873,206000.0
2005-01-18 15:30:00,47.39,47.52,47.35,47.5,388500.0,31.8663,31.9537,31.8394,31.9403,388500.0
2005-01-19 09:30:00,47.4,47.65,47.26,47.39,188300.0,31.873,32.0411,31.7789,31.8663,188300.0
2005-01-19 10:00:00,47.38,47.49,47.38,47.42,266300.0,31.8596,31.9335,31.8596,31.8865,266300.0
2005-01-19 10:30:00,47.4,47.41,47.33,47.41,170000.0,31.873,31.8798,31.826,31.8798,170000.0
2005-01-19 11:00:00,47.41,47.41,47.34,47.4,60500.0,31.8798,31.8798,31.8327,31.873,60500.0
2005-01-19 11:30:00,47.4,47.42,47.33,47.37,187900.0,31.873,31.8865,31.826,31.8529,187900.0
2005-01-19 12:00:00,47.37,47.4,47.32,47.35,112300.0,31.8529,31.873,31.8192,31.8394,112300.0
2005-01-19 12:30:00,47.34,47.41,47.33,47.39,60100.0,31.8327,31.8798,31.826,31.8663,60100.0
2005-01-19 13:00:00,47.39,47.4,47.35,47.35,80800.0,31.8663,31.873,31.8394,31.8394,80800.0
2005-01-19 13:30:00,47.35,47.37,47.33,47.34,131500.0,31.8394,31.8529,31.826,31.8327,131500.0
2005-01-19 14:00:00,47.34,47.36,47.3,47.33,126900.0,31.8327,31.8461,31.8058,31.826,126900.0
2005-01-19 14:30:00,47.3,47.36,47.3,47.34,124600.0,31.8058,31.8461,31.8058,31.8327,124600.0
2005-01-19 15:00:00,47.35,47.36,47.26,47.27,117100.0,31.8394,31.8461,31.7789,31.7856,117100.0
2005-01-19 15:30:00,47.26,47.33,47.23,47.25,185300.0,31.7789,31.826,31.7587,31.7722,185300.0
2005-01-20 09:30:00,47.1,47.11,46.75,46.82,151300.0,31.7205,31.7272,31.4848,31.5319,151300.0
2005-01-20 10:00:00,46.82,46.92,46.74,46.79,73800.0,31.5319,31.5993,31.478,31.5117,73800.0
2005-01-20 10:30:00,46.79,46.82,46.69,46.71,94800.0,31.5117,31.5319,31.4444,31.4578,94800.0
2005-01-20 11:00:00,46.73,46.87,46.73,46.86,114000.0,31.4713,31.5656,31.4713,31.5589,114000.0
2005-01-20 11:30:00,46.87,46.93,46.86,46.89,107500.0,31.5656,31.606,31.5589,31.5791,107500.0
2005-01-20 12:00:00,46.89,46.99,46.79,46.85,202700.0,31.5791,31.6464,31.5117,31.5521,202700.0
2005-01-20 12:30:00,46.84,46.93,46.8,46.81,87200.0,31.5454,31.606,31.5185,31.5252,87200.0
2005-01-20 13:00:00,46.82,46.84,46.66,46.71,125600.0,31.5319,31.5454,31.4242,31.4578,125600.0
2005-01-20 13:30:00,46.7,46.83,46.69,46.81,51600.0,31.4511,31.5387,31.4444,31.5252,51600.0
2005-01-20 14:00:00,46.8,46.88,46.75,46.77,78500.0,31.5185,31.5723,31.4848,31.4983,78500.0
2005-01-20 14:30:00,46.77,46.84,46.73,46.82,199100.0,31.4983,31.5454,31.4713,31.5319,199100.0
2005-01-20 15:00:00,46.79,46.87,46.71,46.73,164900.0,31.5117,31.5656,31.4578,31.4713,164900.0
2005-01-20 15:30:00,46.72,46.81,46.6,46.69,254500.0,31.4646,31.5252,31.3838,31.4444,254500.0
2005-01-21 09:30:00,46.57,46.65,46.35,46.5,230700.0,31.3636,31.4174,31.2154,31.3164,230700.0
2005-01-21 10:00:00,46.49,46.5,46.32,46.41,127500.0,31.3097,31.3164,31.1952,31.2558,127500.0
2005-01-21 10:30:00,46.38,46.41,46.07,46.2,166300.0,31.2356,31.2558,31.0268,31.1144,166300.0
2005-01-21 11:00:00,46.2,46.36,46.15,46.34,171100.0,31.1144,31.2221,31.0807,31.2087,171100.0
2005-01-21 11:30:00,46.33,46.41,46.21,46.22,81500.0,31.2019,31.2558,31.1211,31.1278,81500.0
2005-01-21 12:00:00,46.21,46.25,46.14,46.14,40600.0,31.1211,31.148,31.074,31.074,40600.0
2005-01-21 12:30:00,46.13,46.14,46.04,46.06,71200.0,31.0672,31.074,31.0066,31.0201,71200.0
2005-01-21 13:00:00,46.05,46.14,46.03,46.14,64800.0,31.0134,31.074,30.9999,31.074,64800.0
2005-01-21 13:30:00,46.14,46.16,46.01,46.04,95200.0,31.074,31.0874,30.9864,31.0066,95200.0
2005-01-21 14:00:00,46.02,46.05,45.94,45.95,148900.0,30.9932,31.0134,30.9393,30.946,148900.0
2005-01-21 14:30:00,45.95,45.99,45.89,45.92,161000.0,30.946,30.9729,30.9056,30.9258,161000.0
2005-01-21 15:00:00,45.9,46.1,45.85,46.06,146700.0,30.9123,31.047,30.8787,31.0201,146700.0
2005-01-21 15:30:00,46.06,46.09,45.86,45.91,140000.0,31.0201,31.0403,30.8854,30.9191,140000.0
2005-01-24 09:30:00,45.55,45.78,45.35,45.56,249400.0,30.6766,30.8315,30.5419,30.6834,249400.0
2005-01-24 10:00:00,45.56,45.56,45.29,45.42,266700.0,30.6834,30.6834,30.5015,30.5891,266700.0
2005-01-24 10:30:00,45.41,45.53,45.31,45.46,184500.0,30.5823,30.6631,30.515,30.616,184500.0
2005-01-24 11:00:00,45.47,45.51,45.4,45.44,150300.0,30.6227,30.6497,30.5756,30.6025,150300.0
2005-01-24 11:30:00,45.45,45.52,45.35,45.37,80400.0,30.6093,30.6564,30.5419,30.5554,80400.0
2005-01-24 12:00:00,45.37,45.49,45.26,45.27,96000.0,30.5554,30.6362,30.4813,30.488,96000.0
2005-01-24 12:30:00,45.27,45.35,45.25,45.28,145800.0,30.488,30.5419,30.4746,30.4948,145800.0
2005-01-24 13:00:00,45.25,45.31,45.15,45.2,254700.0,30.4746,30.515,30.4072,30.4409,254700.0
2005-01-24 13:30:00,45.2,45.2,45.08,45.1,109900.0,30.4409,30.4409,30.3601,30.3736,109900.0
2005-01-24 14:00:00,45.09,45.22,45.08,45.17,131100.0,30.3668,30.4544,30.3601,30.4207,131100.0
2005-01-24 14:30:00,45.17,45.31,45.15,45.21,135800.0,30.4207,30.515,30.4072,30.4476,135800.0
2005-01-24 15:00:00,45.2,45.55,45.2,45.25,187000.0,30.4409,30.6766,30.4409,30.4746,187000.0
2005-01-24 15:30:00,45.25,45.27,45.05,45.15,283700.0,30.4746,30.488,30.3399,30.4072,283700.0
2005-01-25 09:30:00,45.08,45.29,45.04,45.19,129000.0,30.3601,30.5015,30.3331,30.4342,129000.0
2005-01-25 10:00:00,45.19,45.47,45.12,45.47,160500.0,30.4342,30.6227,30.387,30.6227,160500.0
2005-01-25 10:30:00,45.46,45.59,45.39,45.4,148900.0,30.616,30.7036,30.5689,30.5756,148900.0
2005-01-25 11:00:00,45.41,45.58,45.41,45.56,81300.0,30.5823,30.6968,30.5823,30.6834,81300.0
2005-01-25 11:30:00,45.56,45.56,45.41,45.43,85400.0,30.6834,30.6834,30.5823,30.5958,85400.0
2005-01-25 12:00:00,45.43,45.53,45.42,45.47,75600.0,30.5958,30.6631,30.5891,30.6227,75600.0
2005-01-25 12:30:00,45.47,45.58,45.47,45.5,76800.0,30.6227,30.6968,30.6227,30.6429,76800.0
2005-01-25 13:00:00,45.51,45.61,45.5,45.57,111300.0,30.6497,30.717,30.6429,30.6901,111300.0
2005-01-25 13:30:00,45.57,45.57,45.5,45.51,84300.0,30.6901,30.6901,30.6429,30.6497,84300.0
2005-01-25 14:00:00,45.51,45.57,45.51,45.55,73300.0,30.6497,30.6901,30.6497,30.6766,73300.0
2005-01-25 14:30:00,45.56,45.59,45.51,45.55,104300.0,30.6834,30.7036,30.6497,30.6766,104300.0
2005-01-25 15:00:00,45.55,45.62,45.54,45.56,145000.0,30.6766,30.7238,30.6699,30.6834,145000.0
2005-01-25 15:30:00,45.56,45.6,45.55,45.56,205600.0,30.6834,30.7103,30.6766,30.6834,205600.0
2005-01-26 09:30:00,45.7,45.73,45.55,45.56,123700.0,30.7776,30.7978,30.6766,30.6834,123700.0
2005-01-26 10:00:00,45.6,45.7,45.6,45.66,89000.0,30.7103,30.7776,30.7103,30.7507,89000.0
2005-01-26 10:30:00,45.65,45.78,45.6,45.72,76900.0,30.744,30.8315,30.7103,30.7911,76900.0
2005-01-26 11:00:00,45.71,45.71,45.41,45.44,100300.0,30.7844,30.7844,30.5823,30.6025,100300.0
2005-01-26 11:30:00,45.44,45.45,45.37,45.39,76500.0,30.6025,30.6093,30.5554,30.5689,76500.0
2005-01-26 12:00:00,45.41,45.47,45.32,45.34,75900.0,30.5823,30.6227,30.5217,30.5352,75900.0
2005-01-26 12:30:00,45.35,45.45,45.34,45.42,79500.0,30.5419,30.6093,30.5352,30.5891,79500.0
2005-01-26 13:00:00,45.42,45.55,45.41,45.49,90700.0,30.5891,30.6766,30.5823,30.6362,90700.0
2005-01-26 13:30:00,45.5,45.64,45.48,45.58,65800.0,30.6429,30.7372,30.6295,30.6968,65800.0
2005-01-26 14:00:00,45.58,45.61,45.53,45.59,65800.0,30.6968,30.717,30.6631,30.7036,65800.0
2005-01-26 14:30:00,45.57,45.58,45.47,45.49,77500.0,30.6901,30.6968,30.6227,30.6362,77500.0
2005-01-26 15:00:00,45.5,45.56,45.4,45.51,121700.0,30.6429,30.6834,30.5756,30.6497,121700.0
2005-01-26 15:30:00,45.51,45.56,45.45,45.51,177400.0,30.6497,30.6834,30.6093,30.6497,177400.0
2005-01-27 09:30:00,45.3,45.45,45.18,45.44,157600.0,30.5083,30.6093,30.4274,30.6025,157600.0
2005-01-27 10:00:00,45.44,45.56,45.31,45.36,127200.0,30.6025,30.6834,30.515,30.5487,127200.0
2005-01-27 10:30:00,45.38,45.44,45.32,45.44,132900.0,30.5621,30.6025,30.5217,30.6025,132900.0
2005-01-27 11:00:00,45.45,45.54,45.44,45.51,95500.0,30.6093,30.6699,30.6025,30.6497,95500.0
2005-01-27 11:30:00,45.51,45.8,45.51,45.78,111000.0,30.6497,30.845,30.6497,30.8315,111000.0
2005-01-27 12:00:00,45.8,45.8,45.54,45.57,61400.0,30.845,30.845,30.6699,30.6901,61400.0
2005-01-27 12:30:00,45.58,45.66,45.53,45.61,84700.0,30.6968,30.7507,30.6631,30.717,84700.0
2005-01-27 13:00:00,45.61,45.73,45.6,45.7,144200.0,30.717,30.7978,30.7103,30.7776,144200.0
2005-01-27 13:30:00,45.68,45.71,45.48,45.58,151800.0,30.7642,30.7844,30.6295,30.6968,151800.0
2005-01-27 14:00:00,45.59,45.66,45.55,45.58,84200.0,30.7036,30.7507,30.6766,30.6968,84200.0
2005-01-27 14:30:00,45.58,45.65,45.55,45.6,84100.0,30.6968,30.744,30.6766,30.7103,84100.0
2005-01-27 15:00:00,45.6,45.72,45.52,45.7,92300.0,30.7103,30.7911,30.6564,30.7776,92300.0
2005-01-27 15:30:00,45.7,45.71,45.56,45.65,146300.0,30.7776,30.7844,30.6834,30.744,146300.0
2005-01-28 09:30:00,45.89,45.95,45.67,45.93,194900.0,30.9056,30.946,30.7574,30.9325,194900.0
2005-01-28 10:00:00,45.94,46.11,45.94,46.01,199300.0,30.9393,31.0538,30.9393,30.9864,199300.0
2005-01-28 10:30:00,46.02,46.02,45.89,45.98,139100.0,30.9932,30.9932,30.9056,30.9662,139100.0
2005-01-28 11:00:00,45.98,45.98,45.58,45.67,177200.0,30.9662,30.9662,30.6968,30.7574,177200.0
2005-01-28 11:30:00,45.7,45.78,45.64,45.78,121300.0,30.7776,30.8315,30.7372,30.8315,121300.0
2005-01-28 12:00:00,45.77,45.8,45.7,45.7,88500.0,30.8248,30.845,30.7776,30.7776,88500.0
2005-01-28 12:30:00,45.7,45.76,45.65,45.75,157500.0,30.7776,30.818,30.744,30.8113,157500.0
2005-01-28 13:00:00,45.75,45.76,45.65,45.68,93100.0,30.8113,30.818,30.744,30.7642,93100.0
2005-01-28 13:30:00,45.68,45.68,45.6,45.63,79400.0,30.7642,30.7642,30.7103,30.7305,79400.0
2005-01-28 14:00:00,45.63,45.72,45.61,45.71,84600.0,30.7305,30.7911,30.717,30.7844,84600.0
2005-01-28 14:30:00,45.71,45.79,45.68,45.77,97800.0,30.7844,30.8383,30.7642,30.8248,97800.0
2005-01-28 15:00:00,45.76,45.84,45.74,45.84,109000.0,30.818,30.8719,30.8046,30.8719,109000.0
2005-01-28 15:30:00,45.84,45.99,45.8,45.83,169000.0,30.8719,30.9729,30.845,30.8652,169000.0
2005-01-31 09:30:00,46.0,46.25,45.96,46.03,190700.0,30.9797,31.148,30.9527,30.9999,190700.0
2005-01-31 10:00:00,46.08,46.14,45.94,46.04,113100.0,31.0336,31.074,30.9393,31.0066,113100.0
2005-01-31 10:30:00,46.04,46.06,45.9,45.93,79800.0,31.0066,31.0201,30.9123,30.9325,79800.0
2005-01-31 11:00:00,45.91,46.17,45.9,46.15,104500.0,30.9191,31.0942,30.9123,31.0807,104500.0
2005-01-31 11:30:00,46.16,46.16,46.07,46.09,66700.0,31.0874,31.0874,31.0268,31.0403,66700.0
2005-01-31 12:00:00,46.1,46.24,45.99,46.19,97200.0,31.047,31.1413,30.9729,31.1076,97200.0
2005-01-31 12:30:00,46.16,46.19,46.11,46.13,67500.0,31.0874,31.1076,31.0538,31.0672,67500.0
2005-01-31 13:00:00,46.13,46.16,46.07,46.11,58200.0,31.0672,31.0874,31.0268,31.0538,58200.0
2005-01-31 13:30:00,46.11,46.16,46.11,46.12,115600.0,31.0538,31.0874,31.0538,31.0605,115600.0
2005-01-31 14:00:00,46.11,46.17,46.07,46.11,81400.0,31.0538,31.0942,31.0268,31.0538,81400.0
2005-01-31 14:30:00,46.1,46.36,46.1,46.29,114300.0,31.047,31.2221,31.047,31.175,114300.0
2005-01-31 15:00:00,46.29,46.29,46.09,46.11,195700.0,31.175,31.175,31.0403,31.0538,195700.0
2005-01-31 15:30:00,46.13,46.36,46.1,46.3,259600.0,31.0672,31.2221,31.047,31.1817,259600.0
2005-02-01 09:30:00,46.47,46.55,46.27,46.41,199500.0,31.2962,31.3501,31.1615,31.2558,199500.0
2005-02-01 10:00:00,46.41,46.63,46.3,46.58,146300.0,31.2558,31.404,31.1817,31.3703,146300.0
2005-02-01 10:30:00,46.56,46.61,46.49,46.52,144100.0,31.3568,31.3905,31.3097,31.3299,144100.0
2005-02-01 11:00:00,46.52,46.58,46.37,46.43,217400.0,31.3299,31.3703,31.2289,31.2693,217400.0
2005-02-01 11:30:00,46.41,46.48,46.4,46.41,123100.0,31.2558,31.3029,31.2491,31.2558,123100.0
2005-02-01 12:00:00,46.42,46.61,46.41,46.6,239500.0,31.2625,31.3905,31.2558,31.3838,239500.0
2005-02-01 12:30:00,46.6,46.71,46.58,46.61,144400.0,31.3838,31.4578,31.3703,31.3905,144400.0
2005-02-01 13:00:00,46.6,46.61,46.49,46.6,151500.0,31.3838,31.3905,31.3097,31.3838,151500.0
2005-02-01 13:30:00,46.6,46.67,46.54,46.58,165900.0,31.3838,31.4309,31.3434,31.3703,165900.0
2005-02-01 14:00:00,46.61,46.71,46.59,46.61,126300.0,31.3905,31.4578,31.377,31.3905,126300.0
2005-02-01 14:30:00,46.6,46.69,46.59,46.59,506600.0,31.3838,31.4444,31.377,31.377,506600.0
2005-02-01 15:00:00,46.59,46.61,46.49,46.49,226200.0,31.377,31.3905,31.3097,31.3097,226200.0
2005-02-01 15:30:00,46.49,46.65,46.39,46.51,441000.0,31.3097,31.4174,31.2423,31.3232,441000.0
2005-02-02 09:30:00,47.4,48.87,46.95,48.26,939500.0,31.9225,32.9125,31.6195,32.5017,939500.0
2005-02-02 10:00:00,48.25,48.3,47.6,48.0,894100.0,32.495,32.5287,32.0572,32.3266,894100.0
2005-02-02 10:30:00,48.1,48.35,47.99,48.21,625500.0,32.394,32.5623,32.3199,32.4681,625500.0
2005-02-02 11:00:00,48.18,48.33,48.15,48.26,290800.0,32.4478,32.5489,32.4276,32.5017,290800.0
2005-02-02 11:30:00,48.25,48.29,48.08,48.27,291500.0,32.495,32.5219,32.3805,32.5085,291500.0
2005-02-02 12:00:00,48.25,48.26,48.16,48.17,77300.0,32.495,32.5017,32.4344,32.4411,77300.0
2005-02-02 12:30:00,48.17,48.38,48.16,48.32,228100.0,32.4411,32.5825,32.4344,32.5421,228100.0
2005-02-02 13:00:00,48.32,48.56,48.19,48.41,386700.0,32.5421,32.7038,32.4546,32.6027,386700.0
2005-02-02 13:30:00,48.43,48.51,48.26,48.36,187900.0,32.6162,32.6701,32.5017,32.5691,187900.0
2005-02-02 14:00:00,48.33,48.41,48.22,48.33,285900.0,32.5489,32.6027,32.4748,32.5489,285900.0
2005-02-02 14:30:00,48.33,48.46,48.29,48.31,298400.0,32.5489,32.6364,32.5219,32.5354,298400.0
2005-02-02 15:00:00,48.31,48.32,47.89,47.93,379100.0,32.5354,32.5421,32.2525,32.2795,379100.0
2005-02-02 15:30:00,47.92,48.29,47.85,48.26,379300.0,32.2727,32.5219,32.2256,32.5017,379300.0
2005-02-03 09:30:00,48.4,49.2,48.36,49.1,369600.0,32.596,33.1348,32.5691,33.0674,369600.0
2005-02-03 10:00:00,49.09,49.1,48.96,49.04,317100.0,33.0607,33.0674,32.9732,33.027,317100.0
2005-02-03 10:30:00,49.03,49.15,49.02,49.07,259800.0,33.0203,33.1011,33.0136,33.0472,259800.0
2005-02-03 11:00:00,49.05,49.14,48.97,48.98,107300.0,33.0338,33.0944,32.9799,32.9866,107300.0
2005-02-03 11:30:00,48.99,49.03,48.89,48.99,123300.0,32.9934,33.0203,32.926,32.9934,123300.0
2005-02-03 12:00:00,48.98,49.2,48.97,49.15,194100.0,32.9866,33.1348,32.9799,33.1011,194100.0
2005-02-03 12:30:00,49.15,49.22,49.1,49.11,154200.0,33.1011,33.1483,33.0674,33.0742,154200.0
2005-02-03 13:00:00,49.11,49.26,49.11,49.25,207300.0,33.0742,33.1752,33.0742,33.1685,207300.0
2005-02-03 13:30:00,49.25,49.27,49.13,49.19,344600.0,33.1685,33.1819,33.0876,33.1281,344600.0
2005-02-03 14:00:00,49.2,49.31,49.19,49.31,158100.0,33.1348,33.2089,33.1281,33.2089,158100.0
2005-02-03 14:30:00,49.31,49.33,49.23,49.3,223500.0,33.2089,33.2223,33.155,33.2021,223500.0
2005-02-03 15:00:00,49.3,49.33,49.19,49.3,376000.0,33.2021,33.2223,33.1281,33.2021,376000.0
2005-02-03 15:30:00,49.28,49.35,49.18,49.19,388700.0,33.1887,33.2358,33.1213,33.1281,388700.0
2005-02-04 09:30:00,49.2,49.3,48.85,49.23,284000.0,33.1348,33.2021,32.8991,33.155,284000.0
2005-02-04 10:00:00,49.23,49.34,48.88,49.22,180400.0,33.155,33.2291,32.9193,33.1483,180400.0
2005-02-04 10:30:00,49.21,49.33,49.0,49.01,163900.0,33.1415,33.2223,33.0001,33.0068,163900.0
2005-02-04 11:00:00,49.02,49.45,49.0,49.44,240700.0,33.0136,33.3032,33.0001,33.2964,240700.0
2005-02-04 11:30:00,49.44,49.58,49.44,49.56,192800.0,33.2964,33.3907,33.2964,33.3772,192800.0
2005-02-04 12:00:00,49.57,49.72,49.55,49.65,155100.0,33.384,33.485,33.3705,33.4379,155100.0
2005-02-04 12:30:00,49.64,49.76,49.64,49.74,93000.0,33.4311,33.5119,33.4311,33.4985,93000.0
2005-02-04 13:00:00,49.74,49.78,49.66,49.77,209600.0,33.4985,33.5254,33.4446,33.5187,209600.0
2005-02-04 13:30:00,49.78,49.99,49.77,49.98,197800.0,33.5254,33.6668,33.5187,33.6601,197800.0
2005-02-04 14:00:00,49.98,50.01,49.86,49.92,326100.0,33.6601,33.6803,33.5793,33.6197,326100.0
2005-02-04 14:30:00,49.92,49.97,49.79,49.8,253400.0,33.6197,33.6534,33.5321,33.5389,253400.0
2005-02-04 15:00:00,49.8,49.91,49.77,49.79,356700.0,33.5389,33.613,33.5187,33.5321,356700.0
2005-02-04 15:30:00,49.79,49.92,49.73,49.87,379800.0,33.5321,33.6197,33.4917,33.586,379800.0
2005-02-07 09:30:00,49.9,49.9,49.52,49.85,200200.0,33.6062,33.6062,33.3503,33.5725,200200.0
2005-02-07 10:00:00,49.87,50.0,49.87,49.9,183800.0,33.586,33.6736,33.586,33.6062,183800.0
2005-02-07 10:30:00,49.88,49.9,49.78,49.85,152200.0,33.5927,33.6062,33.5254,33.5725,152200.0
2005-02-07 11:00:00,49.84,49.85,49.67,49.68,175100.0,33.5658,33.5725,33.4513,33.4581,175100.0
2005-02-07 11:30:00,49.68,49.73,49.67,49.72,118800.0,33.4581,33.4917,33.4513,33.485,118800.0
2005-02-07 12:00:00,49.72,49.74,49.66,49.74,93900.0,33.485,33.4985,33.4446,33.4985,93900.0
2005-02-07 12:30:00,49.74,49.76,49.66,49.74,96700.0,33.4985,33.5119,33.4446,33.4985,96700.0
2005-02-07 13:00:00,49.73,49.75,49.66,49.75,72700.0,33.4917,33.5052,33.4446,33.5052,72700.0
2005-02-07 13:30:00,49.75,49.8,49.6,49.61,70700.0,33.5052,33.5389,33.4042,33.4109,70700.0
2005-02-07 14:00:00,49.6,49.67,49.47,49.54,127500.0,33.4042,33.4513,33.3166,33.3638,127500.0
2005-02-07 14:30:00,49.53,49.55,49.41,49.41,112100.0,33.357,33.3705,33.2762,33.2762,112100.0
2005-02-07 15:00:00,49.41,49.43,49.36,49.42,240600.0,33.2762,33.2897,33.2425,33.283,240600.0
2005-02-07 15:30:00,49.41,49.5,49.41,49.48,196500.0,33.2762,33.3368,33.2762,33.3234,196500.0
2005-02-08 09:30:00,49.4,49.45,49.25,49.42,157800.0,33.2695,33.3032,33.1685,33.283,157800.0
2005-02-08 10:00:00,49.43,49.53,49.35,49.45,82800.0,33.2897,33.357,33.2358,33.3032,82800.0
2005-02-08 10:30:00,49.45,49.54,49.45,49.54,130100.0,33.3032,33.3638,33.3032,33.3638,130100.0
2005-02-08 11:00:00,49.52,49.57,49.49,49.5,105500.0,33.3503,33.384,33.3301,33.3368,105500.0
2005-02-08 11:30:00,49.5,49.5,49.35,49.37,98200.0,33.3368,33.3368,33.2358,33.2493,98200.0
2005-02-08 12:00:00,49.36,49.37,49.15,49.17,204800.0,33.2425,33.2493,33.1011,33.1146,204800.0
2005-02-08 12:30:00,49.16,49.19,49.14,49.17,121600.0,33.1079,33.1281,33.0944,33.1146,121600.0
2005-02-08 13:00:00,49.16,49.26,49.14,49.25,56400.0,33.1079,33.1752,33.0944,33.1685,56400.0
2005-02-08 13:30:00,49.25,49.27,49.15,49.16,54200.0,33.1685,33.1819,33.1011,33.1079,54200.0
2005-02-08 14:00:00,49.16,49.27,49.15,49.21,136200.0,33.1079,33.1819,33.1011,33.1415,136200.0
2005-02-08 14:30:00,49.2,49.25,49.15,49.22,88400.0,33.1348,33.1685,33.1011,33.1483,88400.0
2005-02-08 15:00:00,49.22,49.35,49.17,49.34,128900.0,33.1483,33.2358,33.1146,33.2291,128900.0
2005-02-08 15:30:00,49.34,49.44,49.26,49.33,222200.0,33.2291,33.2964,33.1752,33.2223,222200.0
2005-02-09 09:30:00,49.4,49.5,49.29,49.3,89700.0,33.2695,33.3368,33.1954,33.2021,89700.0
2005-02-09 10:00:00,49.28,49.29,49.0,49.04,136600.0,33.1887,33.1954,33.0001,33.027,136600.0
2005-02-09 10:30:00,49.04,49.04,48.92,48.97,124900.0,33.027,33.027,32.9462,32.9799,124900.0
2005-02-09 11:00:00,48.96,49.0,48.89,48.94,60100.0,32.9732,33.0001,32.926,32.9597,60100.0
2005-02-09 11:30:00,48.93,49.0,48.8,48.94,98300.0,32.953,33.0001,32.8654,32.9597,98300.0
2005-02-09 12:00:00,48.92,48.92,48.82,48.84,40500.0,32.9462,32.9462,32.8789,32.8923,40500.0
2005-02-09 12:30:00,48.83,48.84,48.71,48.71,47500.0,32.8856,32.8923,32.8048,32.8048,47500.0
2005-02-09 13:00:00,48.71,48.8,48.7,48.79,43300.0,32.8048,32.8654,32.7981,32.8587,43300.0
2005-02-09 13:30:00,48.8,48.9,48.72,48.78,77200.0,32.8654,32.9327,32.8115,32.8519,77200.0
2005-02-09 14:00:00,48.77,48.77,48.54,48.67,115700.0,32.8452,32.8452,32.6903,32.7778,115700.0
2005-02-09 14:30:00,48.65,48.7,48.64,48.66,120600.0,32.7644,32.7981,32.7576,32.7711,120600.0
2005-02-09 15:00:00,48.66,48.72,48.62,48.67,124400.0,32.7711,32.8115,32.7442,32.7778,124400.0
2005-02-09 15:30:00,48.67,48.75,48.66,48.69,170200.0,32.7778,32.8317,32.7711,32.7913,170200.0
2005-02-10 09:30:00,48.7,48.7,48.41,48.53,98600.0,32.7981,32.7981,32.6027,32.6836,98600.0
2005-02-10 10:00:00,48.53,48.68,48.52,48.54,78300.0,32.6836,32.7846,32.6768,32.6903,78300.0
2005-02-10 10:30:00,48.55,48.56,48.5,48.54,98400.0,32.697,32.7038,32.6634,32.6903,98400.0
2005-02-10 11:00:00,48.56,48.65,48.5,48.6,68400.0,32.7038,32.7644,32.6634,32.7307,68400.0
2005-02-10 11:30:00,48.59,48.81,48.59,48.81,55900.0,32.724,32.8721,32.724,32.8721,55900.0
2005-02-10 12:00:00,48.81,48.93,48.8,48.9,93500.0,32.8721,32.953,32.8654,32.9327,93500.0
2005-02-10 12:30:00,48.9,48.9,48.79,48.84,37400.0,32.9327,32.9327,32.8587,32.8923,37400.0
2005-02-10 13:00:00,48.84,48.84,48.68,48.77,61900.0,32.8923,32.8923,32.7846,32.8452,61900.0
2005-02-10 13:30:00,48.78,48.85,48.76,48.84,127400.0,32.8519,32.8991,32.8385,32.8923,127400.0
2005-02-10 14:00:00,48.84,48.99,48.83,48.97,151800.0,32.8923,32.9934,32.8856,32.9799,151800.0
2005-02-10 14:30:00,48.96,49.08,48.94,49.06,242400.0,32.9732,33.054,32.9597,33.0405,242400.0
2005-02-10 15:00:00,49.05,49.15,49.02,49.13,178300.0,33.0338,33.1011,33.0136,33.0876,178300.0
2005-02-10 15:30:00,49.14,49.19,49.06,49.08,290400.0,33.0944,33.1281,33.0405,33.054,290400.0
2005-02-11 09:30:00,49.12,49.35,48.75,48.81,257300.0,33.0809,33.2358,32.8317,32.8721,257300.0
2005-02-11 10:00:00,48.8,49.0,48.74,48.99,260600.0,32.8654,33.0001,32.825,32.9934,260600.0
2005-02-11 10:30:00,49.0,49.06,48.94,49.05,182800.0,33.0001,33.0405,32.9597,33.0338,182800.0
2005-02-11 11:00:00,49.05,49.75,49.04,49.75,269100.0,33.0338,33.5052,33.027,33.5052,269100.0
2005-02-11 11:30:00,49.78,49.87,49.6,49.76,129200.0,33.5254,33.586,33.4042,33.5119,129200.0
2005-02-11 12:00:00,49.75,49.85,49.75,49.81,117400.0,33.5052,33.5725,33.5052,33.5456,117400.0
2005-02-11 12:30:00,49.82,49.87,49.67,49.7,74400.0,33.5523,33.586,33.4513,33.4715,74400.0
2005-02-11 13:00:00,49.7,49.72,49.58,49.63,79900.0,33.4715,33.485,33.3907,33.4244,79900.0
2005-02-11 13:30:00,49.63,49.84,49.59,49.79,91200.0,33.4244,33.5658,33.3974,33.5321,91200.0
2005-02-11 14:00:00,49.77,49.81,49.73,49.76,204300.0,33.5187,33.5456,33.4917,33.5119,204300.0
2005-02-11 14:30:00,49.77,49.93,49.65,49.93,128100.0,33.5187,33.6264,33.4379,33.6264,128100.0
2005-02-11 15:00:00,49.93,49.97,49.89,49.97,348300.0,33.6264,33.6534,33.5995,33.6534,348300.0
2005-02-11 15:30:00,49.97,50.01,49.89,49.89,335700.0,33.6534,33.6803,33.5995,33.5995,335700.0
2005-02-14 09:30:00,49.8,49.93,49.07,49.16,211900.0,33.5389,33.6264,33.0472,33.1079,211900.0
2005-02-14 10:00:00,49.11,49.15,48.93,49.0,162900.0,33.0742,33.1011,32.953,33.0001,162900.0
2005-02-14 10:30:00,49.0,49.02,48.92,48.97,105400.0,33.0001,33.0136,32.9462,32.9799,105400.0
2005-02-14 11:00:00,48.96,49.02,48.96,48.99,123700.0,32.9732,33.0136,32.9732,32.9934,123700.0
2005-02-14 11:30:00,48.98,49.05,48.98,49.04,102800.0,32.9866,33.0338,32.9866,33.027,102800.0
2005-02-14 12:00:00,49.03,49.15,48.96,49.14,99700.0,33.0203,33.1011,32.9732,33.0944,99700.0
2005-02-14 12:30:00,49.15,49.16,48.97,48.97,68700.0,33.1011,33.1079,32.9799,32.9799,68700.0
2005-02-14 13:00:00,48.97,48.99,48.93,48.97,63900.0,32.9799,32.9934,32.953,32.9799,63900.0
2005-02-14 13:30:00,48.96,49.0,48.93,48.98,49100.0,32.9732,33.0001,32.953,32.9866,49100.0
2005-02-14 14:00:00,48.98,49.05,48.97,48.99,109900.0,32.9866,33.0338,32.9799,32.9934,109900.0
2005-02-14 14:30:00,49.0,49.06,48.98,49.01,166800.0,33.0001,33.0405,32.9866,33.0068,166800.0
2005-02-14 15:00:00,49.01,49.07,48.96,48.99,148800.0,33.0068,33.0472,32.9732,32.9934,148800.0
2005-02-14 15:30:00,48.99,49.04,48.97,48.97,272200.0,32.9934,33.027,32.9799,32.9799,272200.0
2005-02-15 09:30:00,48.94,49.02,48.8,48.91,184900.0,32.9597,33.0136,32.8654,32.9395,184900.0
2005-02-15 10:00:00,48.9,48.91,48.7,48.72,185200.0,32.9327,32.9395,32.7981,32.8115,185200.0
2005-02-15 10:30:00,48.69,48.73,48.68,48.69,156200.0,32.7913,32.8183,32.7846,32.7913,156200.0
2005-02-15 11:00:00,48.69,48.7,48.64,48.69,122400.0,32.7913,32.7981,32.7576,32.7913,122400.0
2005-02-15 11:30:00,48.69,48.7,48.64,48.66,61400.0,32.7913,32.7981,32.7576,32.7711,61400.0
2005-02-15 12:00:00,48.66,48.66,48.53,48.54,87100.0,32.7711,32.7711,32.6836,32.6903,87100.0
2005-02-15 12:30:00,48.53,48.54,48.42,48.44,121300.0,32.6836,32.6903,32.6095,32.623,121300.0
2005-02-15 13:00:00,48.44,48.49,48.36,48.4,180800.0,32.623,32.6566,32.5691,32.596,180800.0
2005-02-15 13:30:00,48.4,48.4,48.19,48.19,238000.0,32.596,32.596,32.4546,32.4546,238000.0
2005-02-15 14:00:00,48.2,48.27,48.1,48.17,188900.0,32.4613,32.5085,32.394,32.4411,188900.0
2005-02-15 14:30:00,48.17,48.35,48.15,48.34,210300.0,32.4411,32.5623,32.4276,32.5556,210300.0
2005-02-15 15:00:00,48.34,48.49,48.33,48.44,147600.0,32.5556,32.6566,32.5489,32.623,147600.0
2005-02-15 15:30:00,48.44,48.55,48.43,48.54,201300.0,32.623,32.697,32.6162,32.6903,201300.0
2005-02-16 09:30:00,48.5,48.69,48.42,48.65,152400.0,32.6634,32.7913,32.6095,32.7644,152400.0
2005-02-16 10:00:00,48.64,48.65,48.39,48.53,99000.0,32.7576,32.7644,32.5893,32.6836,99000.0
2005-02-16 10:30:00,48.54,48.68,48.51,48.58,65400.0,32.6903,32.7846,32.6701,32.7172,65400.0
2005-02-16 11:00:00,48.56,48.74,48.56,48.73,82400.0,32.7038,32.825,32.7038,32.8183,82400.0
2005-02-16 11:30:00,48.72,48.73,48.67,48.71,49700.0,32.8115,32.8183,32.7778,32.8048,49700.0
2005-02-16 12:00:00,48.71,48.83,48.71,48.82,86500.0,32.8048,32.8856,32.8048,32.8789,86500.0
2005-02-16 12:30:00,48.82,48.89,48.79,48.84,65200.0,32.8789,32.926,32.8587,32.8923,65200.0
2005-02-16 13:00:00,48.81,48.82,48.73,48.73,86700.0,32.8721,32.8789,32.8183,32.8183,86700.0
2005-02-16 13:30:00,48.73,48.76,48.67,48.73,50600.0,32.8183,32.8385,32.7778,32.8183,50600.0
2005-02-16 14:00:00,48.73,48.79,48.69,48.72,69800.0,32.8183,32.8587,32.7913,32.8115,69800.0
2005-02-16 14:30:00,48.72,48.8,48.66,48.8,118400.0,32.8115,32.8654,32.7711,32.8654,118400.0
2005-02-16 15:00:00,48.8,48.85,48.73,48.76,168400.0,32.8654,32.8991,32.8183,32.8385,168400.0
2005-02-16 15:30:00,48.77,48.84,48.74,48.83,241700.0,32.8452,32.8923,32.825,32.8856,241700.0
2005-02-17 09:30:00,48.98,49.17,48.89,49.17,240200.0,32.9866,33.1146,32.926,33.1146,240200.0
2005-02-17 10:00:00,49.17,49.23,48.85,48.94,175100.0,33.1146,33.155,32.8991,32.9597,175100.0
2005-02-17 10:30:00,48.94,48.94,48.71,48.89,76500.0,32.9597,32.9597,32.8048,32.926,76500.0
2005-02-17 11:00:00,48.88,48.93,48.84,48.86,88100.0,32.9193,32.953,32.8923,32.9058,88100.0
2005-02-17 11:30:00,48.86,48.87,48.72,48.81,78300.0,32.9058,32.9125,32.8115,32.8721,78300.0
2005-02-17 12:00:00,48.8,48.87,48.79,48.87,65300.0,32.8654,32.9125,32.8587,32.9125,65300.0
2005-02-17 12:30:00,48.87,48.87,48.74,48.8,76100.0,32.9125,32.9125,32.825,32.8654,76100.0
2005-02-17 13:00:00,48.8,48.87,48.8,48.84,68900.0,32.8654,32.9125,32.8654,32.8923,68900.0
2005-02-17 13:30:00,48.83,48.85,48.78,48.8,91600.0,32.8856,32.8991,32.8519,32.8654,91600.0
2005-02-17 14:00:00,48.79,48.87,48.76,48.77,89800.0,32.8587,32.9125,32.8385,32.8452,89800.0
2005-02-17 14:30:00,48.77,48.86,48.71,48.73,145300.0,32.8452,32.9058,32.8048,32.8183,145300.0
2005-02-17 15:00:00,48.7,48.8,48.67,48.79,162800.0,32.7981,32.8654,32.7778,32.8587,162800.0
2005-02-17 15:30:00,48.79,48.92,48.75,48.77,129500.0,32.8587,32.9462,32.8317,32.8452,129500.0
2005-02-18 09:30:00,48.82,48.84,48.36,48.48,143600.0,32.8789,32.8923,32.5691,32.6499,143600.0
2005-02-18 10:00:00,48.48,48.57,48.42,48.5,89900.0,32.6499,32.7105,32.6095,32.6634,89900.0
2005-02-18 10:30:00,48.52,48.61,48.47,48.58,101100.0,32.6768,32.7374,32.6432,32.7172,101100.0
2005-02-18 11:00:00,48.58,48.69,48.54,48.67,63200.0,32.7172,32.7913,32.6903,32.7778,63200.0
2005-02-18 11:30:00,48.66,48.67,48.46,48.48,84100.0,32.7711,32.7778,32.6364,32.6499,84100.0
2005-02-18 12:00:00,48.49,48.59,48.45,48.55,94800.0,32.6566,32.724,32.6297,32.697,94800.0
2005-02-18 12:30:00,48.54,48.67,48.5,48.67,79300.0,32.6903,32.7778,32.6634,32.7778,79300.0
2005-02-18 13:00:00,48.68,48.79,48.67,48.74,103600.0,32.7846,32.8587,32.7778,32.825,103600.0
2005-02-18 13:30:00,48.73,48.8,48.71,48.79,102100.0,32.8183,32.8654,32.8048,32.8587,102100.0
2005-02-18 14:00:00,48.79,48.9,48.77,48.84,91500.0,32.8587,32.9327,32.8452,32.8923,91500.0
2005-02-18 14:30:00,48.84,48.91,48.79,48.8,93300.0,32.8923,32.9395,32.8587,32.8654,93300.0
2005-02-18 15:00:00,48.79,48.81,48.6,48.62,79700.0,32.8587,32.8721,32.7307,32.7442,79700.0
2005-02-18 15:30:00,48.63,48.71,48.59,48.65,123800.0,32.7509,32.8048,32.724,32.7644,123800.0
2005-02-22 09:30:00,48.63,48.68,48.4,48.48,151000.0,32.7509,32.7846,32.596,32.6499,151000.0
2005-02-22 10:00:00,48.48,48.57,48.39,48.46,81200.0,32.6499,32.7105,32.5893,32.6364,81200.0
2005-02-22 10:30:00,48.47,48.53,48.26,48.37,81200.0,32.6432,32.6836,32.5017,32.5758,81200.0
2005-02-22 11:00:00,48.37,48.38,48.21,48.25,65700.0,32.5758,32.5825,32.4681,32.495,65700.0
2005-02-22 11:30:00,48.28,48.37,48.25,48.31,38500.0,32.5152,32.5758,32.495,32.5354,38500.0
2005-02-22 12:00:00,48.31,48.35,47.95,48.03,64000.0,32.5354,32.5623,32.293,32.3468,64000.0
2005-02-22 12:30:00,48.06,48.06,47.84,47.97,81900.0,32.367,32.367,32.2189,32.3064,81900.0
2005-02-22 13:00:00,47.92,48.0,47.89,47.96,57300.0,32.2727,32.3266,32.2525,32.2997,57300.0
2005-02-22 13:30:00,47.96,48.0,47.9,47.94,43200.0,32.2997,32.3266,32.2593,32.2862,43200.0
2005-02-22 14:00:00,47.94,47.94,47.76,47.76,86100.0,32.2862,32.2862,32.165,32.165,86100.0
2005-02-22 14:30:00,47.76,47.95,47.72,47.9,66000.0,32.165,32.293,32.1381,32.2593,66000.0
2005-02-22 15:00:00,47.9,47.95,47.67,47.7,73200.0,32.2593,32.293,32.1044,32.1246,73200.0
2005-02-22 15:30:00,47.71,47.79,47.69,47.75,148000.0,32.1313,32.1852,32.1178,32.1583,148000.0
2005-02-23 09:30:00,47.75,48.03,47.75,47.85,78600.0,32.1583,32.3468,32.1583,32.2256,78600.0
2005-02-23 10:00:00,47.83,47.93,47.77,47.85,76800.0,32.2121,32.2795,32.1717,32.2256,76800.0
2005-02-23 10:30:00,47.84,47.86,47.75,47.79,46700.0,32.2189,32.2323,32.1583,32.1852,46700.0
2005-02-23 11:00:00,47.77,47.82,47.74,47.76,46400.0,32.1717,32.2054,32.1515,32.165,46400.0
2005-02-23 11:30:00,47.77,47.86,47.75,47.85,45100.0,32.1717,32.2323,32.1583,32.2256,45100.0
2005-02-23 12:00:00,47.84,47.91,47.81,47.86,51600.0,32.2189,32.266,32.1987,32.2323,51600.0
2005-02-23 12:30:00,47.86,47.89,47.84,47.86,54000.0,32.2323,32.2525,32.2189,32.2323,54000.0
2005-02-23 13:00:00,47.87,47.93,47.84,47.84,73100.0,32.2391,32.2795,32.2189,32.2189,73100.0
2005-02-23 13:30:00,47.84,47.98,47.84,47.98,110900.0,32.2189,32.3132,32.2189,32.3132,110900.0
2005-02-23 14:00:00,47.99,48.04,47.91,48.03,89600.0,32.3199,32.3536,32.266,32.3468,89600.0
2005-02-23 14:30:00,48.05,48.16,48.0,48.16,86400.0,32.3603,32.4344,32.3266,32.4344,86400.0
2005-02-23 15:00:00,48.15,48.27,48.11,48.19,103700.0,32.4276,32.5085,32.4007,32.4546,103700.0
2005-02-23 15:30:00,48.19,48.23,48.05,48.05,141200.0,32.4546,32.4815,32.3603,32.3603,141200.0
2005-02-24 09:30:00,48.1,48.12,47.9,48.11,137000.0,32.394,32.4074,32.2593,32.4007,137000.0
2005-02-24 10:00:00,48.11,48.34,48.05,48.31,163000.0,32.4007,32.5556,32.3603,32.5354,163000.0
2005-02-24 10:30:00,48.32,48.61,48.31,48.35,97300.0,32.5421,32.7374,32.5354,32.5623,97300.0
2005-02-24 11:00:00,48.34,48.58,48.34,48.52,115300.0,32.5556,32.7172,32.5556,32.6768,115300.0
2005-02-24 11:30:00,48.52,48.57,48.4,48.48,96600.0,32.6768,32.7105,32.596,32.6499,96600.0
2005-02-24 12:00:00,48.49,48.49,48.3,48.41,100600.0,32.6566,32.6566,32.5287,32.6027,100600.0
2005-02-24 12:30:00,48.41,48.45,48.32,48.43,44800.0,32.6027,32.6297,32.5421,32.6162,44800.0
2005-02-24 13:00:00,48.43,48.51,48.37,48.48,51900.0,32.6162,32.6701,32.5758,32.6499,51900.0
2005-02-24 13:30:00,48.5,48.6,48.46,48.46,41400.0,32.6634,32.7307,32.6364,32.6364,41400.0
2005-02-24 14:00:00,48.46,48.9,48.45,48.87,110700.0,32.6364,32.9327,32.6297,32.9125,110700.0
2005-02-24 14:30:00,48.88,48.92,48.79,48.8,135700.0,32.9193,32.9462,32.8587,32.8654,135700.0
2005-02-24 15:00:00,48.8,49.05,48.8,49.02,133500.0,32.8654,33.0338,32.8654,33.0136,133500.0
2005-02-24 15:30:00,49.02,49.38,49.01,49.35,446400.0,33.0136,33.256,33.0068,33.2358,446400.0
2005-02-25 09:30:00,49.41,49.46,49.15,49.16,171100.0,33.2762,33.3099,33.1011,33.1079,171100.0
2005-02-25 10:00:00,49.16,49.24,49.01,49.16,272000.0,33.1079,33.1617,33.0068,33.1079,272000.0
2005-02-25 10:30:00,49.16,49.17,49.07,49.08,134800.0,33.1079,33.1146,33.0472,33.054,134800.0
2005-02-25 11:00:00,49.1,49.24,49.1,49.14,141100.0,33.0674,33.1617,33.0674,33.0944,141100.0
2005-02-25 11:30:00,49.14,49.28,49.06,49.25,114000.0,33.0944,33.1887,33.0405,33.1685,114000.0
2005-02-25 12:00:00,49.25,49.4,49.17,49.38,136400.0,33.1685,33.2695,33.1146,33.256,136400.0
2005-02-25 12:30:00,49.38,49.51,49.37,49.49,101200.0,33.256,33.3436,33.2493,33.3301,101200.0
2005-02-25 13:00:00,49.51,49.54,49.48,49.5,200000.0,33.3436,33.3638,33.3234,33.3368,200000.0
2005-02-25 13:30:00,49.5,49.69,49.46,49.65,230500.0,33.3368,33.4648,33.3099,33.4379,230500.0
2005-02-25 14:00:00,49.65,49.85,49.62,49.82,117700.0,33.4379,33.5725,33.4176,33.5523,117700.0
2005-02-25 14:30:00,49.82,49.92,49.81,49.87,172100.0,33.5523,33.6197,33.5456,33.586,172100.0
2005-02-25 15:00:00,49.87,49.95,49.84,49.91,193100.0,33.586,33.6399,33.5658,33.613,193100.0
2005-02-25 15:30:00,49.91,49.94,49.79,49.85,214700.0,33.613,33.6332,33.5321,33.5725,214700.0
2005-02-28 09:30:00,49.87,50.24,49.59,50.24,135900.0,33.586,33.8352,33.3974,33.8352,135900.0
2005-02-28 10:00:00,50.15,50.16,49.78,49.87,118800.0,33.7746,33.7813,33.5254,33.586,118800.0
2005-02-28 10:30:00,49.89,50.03,49.89,49.99,86400.0,33.5995,33.6938,33.5995,33.6668,86400.0
2005-02-28 11:00:00,50.0,50.04,49.79,49.81,80300.0,33.6736,33.7005,33.5321,33.5456,80300.0
2005-02-28 11:30:00,49.8,49.95,49.79,49.93,51100.0,33.5389,33.6399,33.5321,33.6264,51100.0
2005-02-28 12:00:00,49.92,49.99,49.78,49.9,147600.0,33.6197,33.6668,33.5254,33.6062,147600.0
2005-02-28 12:30:00,49.9,49.9,49.69,49.71,84300.0,33.6062,33.6062,33.4648,33.4783,84300.0
2005-02-28 13:00:00,49.7,49.73,49.6,49.62,38900.0,33.4715,33.4917,33.4042,33.4176,38900.0
2005-02-28 13:30:00,49.64,49.67,49.58,49.6,58500.0,33.4311,33.4513,33.3907,33.4042,58500.0
2005-02-28 14:00:00,49.61,49.66,49.47,49.47,93300.0,33.4109,33.4446,33.3166,33.3166,93300.0
2005-02-28 14:30:00,49.46,49.59,49.44,49.54,155400.0,33.3099,33.3974,33.2964,33.3638,155400.0
2005-02-28 15:00:00,49.54,49.72,49.5,49.69,202200.0,33.3638,33.485,33.3368,33.4648,202200.0
2005-02-28 15:30:00,49.71,49.84,49.7,49.83,333300.0,33.4783,33.5658,33.4715,33.5591,333300.0
2005-03-01 09:30:00,50.09,50.36,50.03,50.36,186800.0,33.7342,33.916,33.6938,33.916,186800.0
2005-03-01 10:00:00,50.31,50.4,50.09,50.2,198400.0,33.8823,33.943,33.7342,33.8083,198400.0
2005-03-01 10:30:00,50.19,50.36,50.17,50.36,133300.0,33.8015,33.916,33.7881,33.916,133300.0
2005-03-01 11:00:00,50.36,50.5,50.18,50.5,111000.0,33.916,34.0103,33.7948,34.0103,111000.0
2005-03-01 11:30:00,50.51,50.72,50.38,50.72,182300.0,34.017,34.1585,33.9295,34.1585,182300.0
2005-03-01 12:00:00,50.71,51.13,50.71,50.94,355400.0,34.1517,34.4346,34.1517,34.3066,355400.0
2005-03-01 12:30:00,50.92,51.03,50.88,51.0,252500.0,34.2932,34.3672,34.2662,34.347,252500.0
2005-03-01 13:00:00,50.99,50.99,50.71,50.72,152400.0,34.3403,34.3403,34.1517,34.1585,152400.0
2005-03-01 13:30:00,50.71,50.83,50.69,50.79,157100.0,34.1517,34.2325,34.1383,34.2056,157100.0
2005-03-01 14:00:00,50.79,50.81,50.72,50.73,108800.0,34.2056,34.2191,34.1585,34.1652,108800.0
2005-03-01 14:30:00,50.73,50.75,50.64,50.74,315700.0,34.1652,34.1787,34.1046,34.1719,315700.0
2005-03-01 15:00:00,50.74,50.77,50.66,50.68,283800.0,34.1719,34.1921,34.1181,34.1315,283800.0
2005-03-01 15:30:00,50.69,50.74,50.65,50.7,372700.0,34.1383,34.1719,34.1113,34.145,372700.0
2005-03-02 09:30:00,50.77,50.9,50.39,50.4,349100.0,34.1921,34.2797,33.9362,33.943,349100.0
2005-03-02 10:00:00,50.4,50.4,50.27,50.35,127600.0,33.943,33.943,33.8554,33.9093,127600.0
2005-03-02 10:30:00,50.35,50.42,50.27,50.37,136500.0,33.9093,33.9564,33.8554,33.9228,136500.0
2005-03-02 11:00:00,50.36,50.7,50.35,50.61,178300.0,33.916,34.145,33.9093,34.0844,178300.0
2005-03-02 11:30:00,50.63,50.63,50.42,50.42,128000.0,34.0979,34.0979,33.9564,33.9564,128000.0
2005-03-02 12:00:00,50.42,50.47,50.39,50.44,95100.0,33.9564,33.9901,33.9362,33.9699,95100.0
2005-03-02 12:30:00,50.44,50.48,50.37,50.39,73700.0,33.9699,33.9968,33.9228,33.9362,73700.0
2005-03-02 13:00:00,50.39,50.42,50.34,50.35,131600.0,33.9362,33.9564,33.9025,33.9093,131600.0
2005-03-02 13:30:00,50.35,50.5,50.04,50.06,201600.0,33.9093,34.0103,33.7005,33.714,201600.0
2005-03-02 14:00:00,50.03,50.15,50.0,50.03,222100.0,33.6938,33.7746,33.6736,33.6938,222100.0
2005-03-02 14:30:00,50.02,50.23,49.87,50.02,163000.0,33.687,33.8285,33.586,33.687,163000.0
2005-03-02 15:00:00,50.01,50.05,49.99,50.05,139900.0,33.6803,33.7072,33.6668,33.7072,139900.0
2005-03-02 15:30:00,50.05,50.3,50.02,50.06,223500.0,33.7072,33.8756,33.687,33.714,223500.0
2005-03-03 09:30:00,52.0,53.59,51.9,53.24,1461400.0,35.0205,36.0913,34.9532,35.8556,1461400.0
2005-03-03 10:00:00,53.24,53.25,52.8,52.91,458500.0,35.8556,35.8623,35.5593,35.6334,458500.0
2005-03-03 10:30:00,52.9,52.94,52.83,52.89,417200.0,35.6266,35.6536,35.5795,35.6199,417200.0
2005-03-03 11:00:00,52.89,52.89,52.7,52.76,414400.0,35.6199,35.6199,35.4919,35.5323,414400.0
2005-03-03 11:30:00,52.76,52.87,52.67,52.75,223700.0,35.5323,35.6064,35.4717,35.5256,223700.0
2005-03-03 12:00:00,52.77,52.8,52.5,52.56,274900.0,35.5391,35.5593,35.3572,35.3977,274900.0
2005-03-03 12:30:00,52.56,52.65,52.35,52.39,626200.0,35.3977,35.4583,35.2562,35.2832,626200.0
2005-03-03 13:00:00,52.39,52.43,52.05,52.13,268000.0,35.2832,35.3101,35.0542,35.1081,268000.0
2005-03-03 13:30:00,52.14,52.3,52.13,52.24,240600.0,35.1148,35.2226,35.1081,35.1821,240600.0
2005-03-03 14:00:00,52.23,52.36,52.23,52.31,396500.0,35.1754,35.263,35.1754,35.2293,396500.0
2005-03-03 14:30:00,52.3,52.34,52.24,52.28,233300.0,35.2226,35.2495,35.1821,35.2091,233300.0
2005-03-03 15:00:00,52.25,52.66,52.25,52.64,414600.0,35.1889,35.465,35.1889,35.4515,414600.0
2005-03-03 15:30:00,52.64,52.79,52.5,52.78,480700.0,35.4515,35.5526,35.3572,35.5458,480700.0
2005-03-04 09:30:00,53.1,53.16,52.75,53.01,414800.0,35.7613,35.8017,35.5256,35.7007,414800.0
2005-03-04 10:00:00,53.01,53.4,53.01,53.1,308900.0,35.7007,35.9634,35.7007,35.7613,308900.0
2005-03-04 10:30:00,53.11,53.15,52.96,52.97,216800.0,35.7681,35.795,35.667,35.6738,216800.0
2005-03-04 11:00:00,52.97,52.98,52.78,52.81,257700.0,35.6738,35.6805,35.5458,35.566,257700.0
2005-03-04 11:30:00,52.81,52.82,52.58,52.63,241900.0,35.566,35.5728,35.4111,35.4448,241900.0
2005-03-04 12:00:00,52.63,52.69,52.52,52.55,135900.0,35.4448,35.4852,35.3707,35.3909,135900.0
2005-03-04 12:30:00,52.56,52.56,52.24,52.4,229400.0,35.3977,35.3977,35.1821,35.2899,229400.0
2005-03-04 13:00:00,52.4,52.43,52.11,52.22,211800.0,35.2899,35.3101,35.0946,35.1687,211800.0
2005-03-04 13:30:00,52.22,52.5,52.14,52.49,183300.0,35.1687,35.3572,35.1148,35.3505,183300.0
2005-03-04 14:00:00,52.52,52.64,52.47,52.61,268400.0,35.3707,35.4515,35.337,35.4313,268400.0
2005-03-04 14:30:00,52.61,52.61,52.45,52.47,247300.0,35.4313,35.4313,35.3236,35.337,247300.0
2005-03-04 15:00:00,52.47,52.48,52.37,52.38,240300.0,35.337,35.3438,35.2697,35.2764,240300.0
2005-03-04 15:30:00,52.35,52.62,52.29,52.61,533000.0,35.2562,35.4381,35.2158,35.4313,533000.0
2005-03-07 09:30:00,52.57,52.87,52.52,52.85,188100.0,35.4044,35.6064,35.3707,35.593,188100.0
2005-03-07 10:00:00,52.86,53.16,52.83,53.09,316700.0,35.5997,35.8017,35.5795,35.7546,316700.0
2005-03-07 10:30:00,53.09,53.15,52.9,52.9,137500.0,35.7546,35.795,35.6266,35.6266,137500.0
2005-03-07 11:00:00,52.9,52.97,52.87,52.95,93100.0,35.6266,35.6738,35.6064,35.6603,93100.0
2005-03-07 11:30:00,52.95,53.25,52.91,53.2,359700.0,35.6603,35.8623,35.6334,35.8287,359700.0
2005-03-07 12:00:00,53.2,53.27,53.15,53.23,108200.0,35.8287,35.8758,35.795,35.8489,108200.0
2005-03-07 12:30:00,53.24,53.25,53.16,53.16,78300.0,35.8556,35.8623,35.8017,35.8017,78300.0
2005-03-07 13:00:00,53.16,53.2,53.12,53.14,65800.0,35.8017,35.8287,35.7748,35.7883,65800.0
2005-03-07 13:30:00,53.12,53.21,53.06,53.17,170300.0,35.7748,35.8354,35.7344,35.8085,170300.0
2005-03-07 14:00:00,53.17,53.18,52.89,52.9,129600.0,35.8085,35.8152,35.6199,35.6266,129600.0
2005-03-07 14:30:00,52.89,52.91,52.79,52.9,178600.0,35.6199,35.6334,35.5526,35.6266,178600.0
2005-03-07 15:00:00,52.89,53.0,52.87,52.97,147200.0,35.6199,35.694,35.6064,35.6738,147200.0
2005-03-07 15:30:00,52.98,52.98,52.81,52.87,213900.0,35.6805,35.6805,35.566,35.6064,213900.0
2005-03-08 09:30:00,52.65,52.68,52.31,52.38,284900.0,35.4583,35.4785,35.2293,35.2764,284900.0
2005-03-08 10:00:00,52.37,52.46,52.33,52.34,223500.0,35.2697,35.3303,35.2428,35.2495,223500.0
2005-03-08 10:30:00,52.35,52.38,52.18,52.31,122800.0,35.2562,35.2764,35.1417,35.2293,122800.0
2005-03-08 11:00:00,52.31,52.32,52.1,52.15,124900.0,35.2293,35.236,35.0879,35.1215,124900.0
2005-03-08 11:30:00,52.15,52.2,52.12,52.19,53200.0,35.1215,35.1552,35.1013,35.1485,53200.0
2005-03-08 12:00:00,52.19,52.26,52.17,52.25,66300.0,35.1485,35.1956,35.135,35.1889,66300.0
2005-03-08 12:30:00,52.25,52.29,52.15,52.2,74600.0,35.1889,35.2158,35.1215,35.1552,74600.0
2005-03-08 13:00:00,52.2,52.28,52.2,52.21,114900.0,35.1552,35.2091,35.1552,35.1619,114900.0
2005-03-08 13:30:00,52.21,52.24,52.13,52.21,122800.0,35.1619,35.1821,35.1081,35.1619,122800.0
2005-03-08 14:00:00,52.21,52.24,52.15,52.22,134100.0,35.1619,35.1821,35.1215,35.1687,134100.0
2005-03-08 14:30:00,52.22,52.29,52.18,52.22,171600.0,35.1687,35.2158,35.1417,35.1687,171600.0
2005-03-08 15:00:00,52.22,52.3,52.18,52.22,190700.0,35.1687,35.2226,35.1417,35.1687,190700.0
2005-03-08 15:30:00,52.21,52.22,52.08,52.19,323900.0,35.1619,35.1687,35.0744,35.1485,323900.0
2005-03-09 09:30:00,52.12,52.18,51.6,51.65,166400.0,35.1013,35.1417,34.7511,34.7848,166400.0
2005-03-09 10:00:00,51.64,51.69,51.42,51.55,100300.0,34.7781,34.8117,34.6299,34.7174,100300.0
2005-03-09 10:30:00,51.53,51.92,51.48,51.89,116900.0,34.704,34.9666,34.6703,34.9464,116900.0
2005-03-09 11:00:00,51.89,51.9,51.66,51.8,95000.0,34.9464,34.9532,34.7915,34.8858,95000.0
2005-03-09 11:30:00,51.8,51.92,51.8,51.89,89200.0,34.8858,34.9666,34.8858,34.9464,89200.0
2005-03-09 12:00:00,51.89,51.89,51.62,51.62,58400.0,34.9464,34.9464,34.7646,34.7646,58400.0
2005-03-09 12:30:00,51.63,51.67,51.47,51.47,108400.0,34.7713,34.7983,34.6636,34.6636,108400.0
2005-03-09 13:00:00,51.49,51.76,51.49,51.76,120200.0,34.677,34.8589,34.677,34.8589,120200.0
2005-03-09 13:30:00,51.76,51.9,51.75,51.89,153500.0,34.8589,34.9532,34.8521,34.9464,153500.0
2005-03-09 14:00:00,51.9,52.05,51.89,51.96,136900.0,34.9532,35.0542,34.9464,34.9936,136900.0
2005-03-09 14:30:00,51.96,51.98,51.87,51.92,186800.0,34.9936,35.007,34.933,34.9666,186800.0
2005-03-09 15:00:00,51.92,51.98,51.81,51.93,184200.0,34.9666,35.007,34.8925,34.9734,184200.0
2005-03-09 15:30:00,51.93,51.94,51.79,51.88,162900.0,34.9734,34.9801,34.8791,34.9397,162900.0
2005-03-10 09:30:00,52.0,52.18,51.86,52.0,196000.0,35.0205,35.1417,34.9262,35.0205,196000.0
2005-03-10 10:00:00,52.0,52.17,51.99,52.06,124900.0,35.0205,35.135,35.0138,35.0609,124900.0
2005-03-10 10:30:00,52.06,52.13,52.04,52.1,161200.0,35.0609,35.1081,35.0474,35.0879,161200.0
2005-03-10 11:00:00,52.1,52.18,52.1,52.11,78500.0,35.0879,35.1417,35.0879,35.0946,78500.0
2005-03-10 11:30:00,52.12,52.2,52.11,52.18,57200.0,35.1013,35.1552,35.0946,35.1417,57200.0
2005-03-10 12:00:00,52.2,52.24,52.17,52.24,73100.0,35.1552,35.1821,35.135,35.1821,73100.0
2005-03-10 12:30:00,52.25,52.35,52.2,52.31,53700.0,35.1889,35.2562,35.1552,35.2293,53700.0
2005-03-10 13:00:00,52.32,52.55,52.31,52.52,123300.0,35.236,35.3909,35.2293,35.3707,123300.0
2005-03-10 13:30:00,52.5,52.84,52.49,52.69,159900.0,35.3572,35.5862,35.3505,35.4852,159900.0
2005-03-10 14:00:00,52.7,52.73,52.53,52.54,68500.0,35.4919,35.5121,35.3774,35.3842,68500.0
2005-03-10 14:30:00,52.55,52.71,52.54,52.68,104400.0,35.3909,35.4987,35.3842,35.4785,104400.0
2005-03-10 15:00:00,52.68,52.71,52.57,52.69,171300.0,35.4785,35.4987,35.4044,35.4852,171300.0
2005-03-10 15:30:00,52.69,52.71,52.6,52.66,231100.0,35.4852,35.4987,35.4246,35.465,231100.0
2005-03-11 09:30:00,52.8,52.9,52.65,52.77,172600.0,35.5593,35.6266,35.4583,35.5391,172600.0
2005-03-11 10:00:00,52.75,52.95,52.65,52.95,303200.0,35.5256,35.6603,35.4583,35.6603,303200.0
2005-03-11 10:30:00,52.91,52.98,52.77,52.86,143000.0,35.6334,35.6805,35.5391,35.5997,143000.0
2005-03-11 11:00:00,52.86,52.99,52.86,52.95,111300.0,35.5997,35.6872,35.5997,35.6603,111300.0
2005-03-11 11:30:00,52.96,53.0,52.88,52.96,93600.0,35.667,35.694,35.6132,35.667,93600.0
2005-03-11 12:00:00,52.97,52.97,52.86,52.93,187700.0,35.6738,35.6738,35.5997,35.6468,187700.0
2005-03-11 12:30:00,52.91,52.91,52.85,52.88,58800.0,35.6334,35.6334,35.593,35.6132,58800.0
2005-03-11 13:00:00,52.9,52.97,52.88,52.95,73700.0,35.6266,35.6738,35.6132,35.6603,73700.0
2005-03-11 13:30:00,52.95,52.97,52.9,52.93,95400.0,35.6603,35.6738,35.6266,35.6468,95400.0
2005-03-11 14:00:00,52.93,52.96,52.93,52.93,156800.0,35.6468,35.667,35.6468,35.6468,156800.0
2005-03-11 14:30:00,52.93,52.96,52.89,52.91,98400.0,35.6468,35.667,35.6199,35.6334,98400.0
2005-03-11 15:00:00,52.92,52.97,52.89,52.89,163100.0,35.6401,35.6738,35.6199,35.6199,163100.0
2005-03-11 15:30:00,52.89,52.9,52.82,52.89,206600.0,35.6199,35.6266,35.5728,35.6199,206600.0
2005-03-14 09:30:00,52.95,53.13,52.67,52.68,166500.0,35.6603,35.7815,35.4717,35.4785,166500.0
2005-03-14 10:00:00,52.68,52.8,52.53,52.77,95700.0,35.4785,35.5593,35.3774,35.5391,95700.0
2005-03-14 10:30:00,52.78,52.8,52.53,52.55,68200.0,35.5458,35.5593,35.3774,35.3909,68200.0
2005-03-14 11:00:00,52.56,52.67,52.39,52.45,64600.0,35.3977,35.4717,35.2832,35.3236,64600.0
2005-03-14 11:30:00,52.45,52.58,52.38,52.51,52200.0,35.3236,35.4111,35.2764,35.364,52200.0
2005-03-14 12:00:00,52.51,52.59,52.5,52.52,40500.0,35.364,35.4179,35.3572,35.3707,40500.0
2005-03-14 12:30:00,52.5,52.52,52.35,52.44,46400.0,35.3572,35.3707,35.2562,35.3168,46400.0
2005-03-14 13:00:00,52.42,52.52,52.3,52.33,36400.0,35.3034,35.3707,35.2226,35.2428,36400.0
2005-03-14 13:30:00,52.33,52.51,52.28,52.44,42700.0,35.2428,35.364,35.2091,35.3168,42700.0
2005-03-14 14:00:00,52.43,52.51,52.4,52.45,35800.0,35.3101,35.364,35.2899,35.3236,35800.0
2005-03-14 14:30:00,52.45,52.51,52.42,52.49,66000.0,35.3236,35.364,35.3034,35.3505,66000.0
2005-03-14 15:00:00,52.49,52.55,52.42,52.48,132000.0,35.3505,35.3909,35.3034,35.3438,132000.0
2005-03-14 15:30:00,52.48,52.6,52.47,52.56,175500.0,35.3438,35.4246,35.337,35.3977,175500.0
2005-03-15 09:30:00,52.73,52.92,52.6,52.73,132100.0,35.5121,35.6401,35.4246,35.5121,132100.0
2005-03-15 10:00:00,52.73,52.73,52.5,52.5,68900.0,35.5121,35.5121,35.3572,35.3572,68900.0
2005-03-15 10:30:00,52.51,52.79,52.51,52.76,55800.0,35.364,35.5526,35.364,35.5323,55800.0
2005-03-15 11:00:00,52.75,52.77,52.47,52.48,47500.0,35.5256,35.5391,35.337,35.3438,47500.0
2005-03-15 11:30:00,52.47,52.49,52.15,52.24,95600.0,35.337,35.3505,35.1215,35.1821,95600.0
2005-03-15 12:00:00,52.24,52.24,52.13,52.17,68000.0,35.1821,35.1821,35.1081,35.135,68000.0
2005-03-15 12:30:00,52.17,52.25,52.11,52.2,86100.0,35.135,35.1889,35.0946,35.1552,86100.0
2005-03-15 13:00:00,52.19,52.21,52.11,52.13,67000.0,35.1485,35.1619,35.0946,35.1081,67000.0
2005-03-15 13:30:00,52.15,52.25,52.11,52.24,146600.0,35.1215,35.1889,35.0946,35.1821,146600.0
2005-03-15 14:00:00,52.24,52.33,52.24,52.31,69900.0,35.1821,35.2428,35.1821,35.2293,69900.0
2005-03-15 14:30:00,52.32,52.44,52.27,52.39,103900.0,35.236,35.3168,35.2023,35.2832,103900.0
2005-03-15 15:00:00,52.39,52.4,52.3,52.32,82800.0,35.2832,35.2899,35.2226,35.236,82800.0
2005-03-15 15:30:00,52.32,52.49,52.31,52.37,144500.0,35.236,35.3505,35.2293,35.2697,144500.0
2005-03-16 09:30:00,52.18,52.43,52.14,52.26,188000.0,35.1417,35.3101,35.1148,35.1956,188000.0
2005-03-16 10:00:00,52.25,52.26,52.06,52.06,106900.0,35.1889,35.1956,35.0609,35.0609,106900.0
2005-03-16 10:30:00,52.04,52.06,51.78,51.87,137000.0,35.0474,35.0609,34.8723,34.933,137000.0
2005-03-16 11:00:00,51.87,52.04,51.81,51.85,100800.0,34.933,35.0474,34.8925,34.9195,100800.0
2005-03-16 11:30:00,51.85,51.91,51.82,51.83,85400.0,34.9195,34.9599,34.8993,34.906,85400.0
2005-03-16 12:00:00,51.83,51.9,51.8,51.83,59600.0,34.906,34.9532,34.8858,34.906,59600.0
2005-03-16 12:30:00,51.84,51.86,51.72,51.82,53900.0,34.9128,34.9262,34.8319,34.8993,53900.0
2005-03-16 13:00:00,51.83,51.85,51.73,51.78,72700.0,34.906,34.9195,34.8387,34.8723,72700.0
2005-03-16 13:30:00,51.77,51.77,51.68,51.71,99800.0,34.8656,34.8656,34.805,34.8252,99800.0
2005-03-16 14:00:00,51.71,51.78,51.66,51.74,96900.0,34.8252,34.8723,34.7915,34.8454,96900.0
2005-03-16 14:30:00,51.73,51.91,51.71,51.71,111700.0,34.8387,34.9599,34.8252,34.8252,111700.0
2005-03-16 15:00:00,51.71,51.9,51.7,51.77,119100.0,34.8252,34.9532,34.8185,34.8656,119100.0
2005-03-16 15:30:00,51.76,52.05,51.75,51.98,142700.0,34.8589,35.0542,34.8521,35.007,142700.0
2005-03-17 09:30:00,51.95,52.14,51.71,51.96,166200.0,34.9868,35.1148,34.8252,34.9936,166200.0
2005-03-17 10:00:00,51.97,52.17,51.84,52.01,134000.0,35.0003,35.135,34.9128,35.0272,134000.0
2005-03-17 10:30:00,52.01,52.24,51.94,52.23,98900.0,35.0272,35.1821,34.9801,35.1754,98900.0
2005-03-17 11:00:00,52.22,52.5,52.22,52.44,180900.0,35.1687,35.3572,35.1687,35.3168,180900.0
2005-03-17 11:30:00,52.46,52.53,52.3,52.52,118100.0,35.3303,35.3774,35.2226,35.3707,118100.0
2005-03-17 12:00:00,52.51,52.54,52.2,52.25,179600.0,35.364,35.3842,35.1552,35.1889,179600.0
2005-03-17 12:30:00,52.25,52.26,52.12,52.17,71700.0,35.1889,35.1956,35.1013,35.135,71700.0
2005-03-17 13:00:00,52.18,52.35,52.17,52.28,95100.0,35.1417,35.2562,35.135,35.2091,95100.0
2005-03-17 13:30:00,52.27,52.35,52.19,52.2,103700.0,35.2023,35.2562,35.1485,35.1552,103700.0
2005-03-17 14:00:00,52.21,52.45,52.13,52.45,124600.0,35.1619,35.3236,35.1081,35.3236,124600.0
2005-03-17 14:30:00,52.45,52.86,52.45,52.84,176500.0,35.3236,35.5997,35.3236,35.5862,176500.0
2005-03-17 15:00:00,52.85,53.2,52.83,53.13,326600.0,35.593,35.8287,35.5795,35.7815,326600.0
2005-03-17 15:30:00,53.14,53.24,52.91,53.01,373900.0,35.7883,35.8556,35.6334,35.7007,373900.0
2005-03-18 09:30:00,52.97,53.25,52.81,52.81,466900.0,35.6738,35.8623,35.566,35.566,466900.0
2005-03-18 10:00:00,52.81,52.88,52.62,52.75,201000.0,35.566,35.6132,35.4381,35.5256,201000.0
2005-03-18 10:30:00,52.76,52.76,52.57,52.63,90800.0,35.5323,35.5323,35.4044,35.4448,90800.0
2005-03-18 11:00:00,52.63,52.9,52.62,52.81,83400.0,35.4448,35.6266,35.4381,35.566,83400.0
2005-03-18 11:30:00,52.81,52.82,52.58,52.73,81900.0,35.566,35.5728,35.4111,35.5121,81900.0
2005-03-18 12:00:00,52.72,52.77,52.67,52.67,57800.0,35.5054,35.5391,35.4717,35.4717,57800.0
2005-03-18 12:30:00,52.67,52.69,52.54,52.57,70500.0,35.4717,35.4852,35.3842,35.4044,70500.0
2005-03-18 13:00:00,52.57,52.59,52.46,52.47,111400.0,35.4044,35.4179,35.3303,35.337,111400.0
2005-03-18 13:30:00,52.47,52.48,52.34,52.42,90200.0,35.337,35.3438,35.2495,35.3034,90200.0
2005-03-18 14:00:00,52.44,52.63,52.42,52.54,120900.0,35.3168,35.4448,35.3034,35.3842,120900.0
2005-03-18 14:30:00,52.54,52.67,52.39,52.4,143000.0,35.3842,35.4717,35.2832,35.2899,143000.0
2005-03-18 15:00:00,52.39,52.6,52.36,52.54,122200.0,35.2832,35.4246,35.263,35.3842,122200.0
2005-03-18 15:30:00,52.55,52.8,52.5,52.77,230900.0,35.3909,35.5593,35.3572,35.5391,230900.0
2005-03-21 09:30:00,52.8,52.99,52.47,52.68,111200.0,35.5593,35.6872,35.337,35.4785,111200.0
2005-03-21 10:00:00,52.65,52.65,52.23,52.46,127900.0,35.4583,35.4583,35.1754,35.3303,127900.0
2005-03-21 10:30:00,52.46,52.47,52.03,52.04,81600.0,35.3303,35.337,35.0407,35.0474,81600.0
2005-03-21 11:00:00,52.06,52.14,51.94,52.0,81700.0,35.0609,35.1148,34.9801,35.0205,81700.0
2005-03-21 11:30:00,51.99,52.22,51.9,52.15,172500.0,35.0138,35.1687,34.9532,35.1215,172500.0
2005-03-21 12:00:00,52.17,52.44,52.16,52.38,93700.0,35.135,35.3168,35.1283,35.2764,93700.0
2005-03-21 12:30:00,52.4,52.4,52.32,52.33,46500.0,35.2899,35.2899,35.236,35.2428,46500.0
2005-03-21 13:00:00,52.33,52.42,52.3,52.33,58300.0,35.2428,35.3034,35.2226,35.2428,58300.0
2005-03-21 13:30:00,52.34,52.59,52.33,52.54,81600.0,35.2495,35.4179,35.2428,35.3842,81600.0
2005-03-21 14:00:00,52.55,52.55,52.35,52.35,203700.0,35.3909,35.3909,35.2562,35.2562,203700.0
2005-03-21 14:30:00,52.35,52.5,52.35,52.43,186700.0,35.2562,35.3572,35.2562,35.3101,186700.0
2005-03-21 15:00:00,52.44,52.45,52.3,52.4,112000.0,35.3168,35.3236,35.2226,35.2899,112000.0
2005-03-21 15:30:00,52.4,52.4,52.23,52.3,190900.0,35.2899,35.2899,35.1754,35.2226,190900.0
2005-03-22 09:30:00,52.42,52.55,52.15,52.26,138500.0,35.3034,35.3909,35.1215,35.1956,138500.0
2005-03-22 10:00:00,52.26,52.42,52.26,52.4,86800.0,35.1956,35.3034,35.1956,35.2899,86800.0
2005-03-22 10:30:00,52.4,52.7,52.4,52.69,97500.0,35.2899,35.4919,35.2899,35.4852,97500.0
2005-03-22 11:00:00,52.69,52.77,52.5,52.51,56100.0,35.4852,35.5391,35.3572,35.364,56100.0
2005-03-22 11:30:00,52.52,52.62,52.52,52.54,39600.0,35.3707,35.4381,35.3707,35.3842,39600.0
2005-03-22 12:00:00,52.54,52.55,52.49,52.54,82700.0,35.3842,35.3909,35.3505,35.3842,82700.0
2005-03-22 12:30:00,52.53,52.76,52.45,52.75,100500.0,35.3774,35.5323,35.3236,35.5256,100500.0
2005-03-22 13:00:00,52.74,52.77,52.6,52.75,56500.0,35.5189,35.5391,35.4246,35.5256,56500.0
2005-03-22 13:30:00,52.77,52.93,52.72,52.92,88900.0,35.5391,35.6468,35.5054,35.6401,88900.0
2005-03-22 14:00:00,52.91,52.94,52.53,52.54,131600.0,35.6334,35.6536,35.3774,35.3842,131600.0
2005-03-22 14:30:00,52.52,52.87,52.52,52.8,208300.0,35.3707,35.6064,35.3707,35.5593,208300.0
2005-03-22 15:00:00,52.77,52.86,52.56,52.67,151000.0,35.5391,35.5997,35.3977,35.4717,151000.0
2005-03-22 15:30:00,52.66,52.76,52.47,52.49,173600.0,35.465,35.5323,35.337,35.3505,173600.0
2005-03-23 09:30:00,52.5,52.6,52.18,52.23,180900.0,35.3572,35.4246,35.1417,35.1754,180900.0
2005-03-23 10:00:00,52.23,52.66,52.23,52.54,163800.0,35.1754,35.465,35.1754,35.3842,163800.0
2005-03-23 10:30:00,52.55,53.02,52.54,52.98,232800.0,35.3909,35.7074,35.3842,35.6805,232800.0
2005-03-23 11:00:00,52.97,53.18,52.81,53.07,178600.0,35.6738,35.8152,35.566,35.7411,178600.0
2005-03-23 11:30:00,53.08,53.08,52.77,53.03,120200.0,35.7479,35.7479,35.5391,35.7142,120200.0
2005-03-23 12:00:00,53.02,53.29,53.02,53.25,92500.0,35.7074,35.8893,35.7074,35.8623,92500.0
2005-03-23 12:30:00,53.25,53.28,53.16,53.27,102000.0,35.8623,35.8826,35.8017,35.8758,102000.0
2005-03-23 13:00:00,53.28,53.28,53.17,53.25,95600.0,35.8826,35.8826,35.8085,35.8623,95600.0
2005-03-23 13:30:00,53.26,53.3,53.21,53.25,134700.0,35.8691,35.896,35.8354,35.8623,134700.0
2005-03-23 14:00:00,53.25,53.39,53.2,53.28,209700.0,35.8623,35.9566,35.8287,35.8826,209700.0
2005-03-23 14:30:00,53.28,53.29,53.07,53.18,126300.0,35.8826,35.8893,35.7411,35.8152,126300.0
2005-03-23 15:00:00,53.18,53.29,53.0,53.27,149800.0,35.8152,35.8893,35.694,35.8758,149800.0
2005-03-23 15:30:00,53.27,53.37,53.09,53.09,258100.0,35.8758,35.9432,35.7546,35.7546,258100.0
2005-03-24 09:30:00,53.25,53.26,52.6,53.01,293700.0,35.8623,35.8691,35.4246,35.7007,293700.0
2005-03-24 10:00:00,53.02,53.1,52.71,52.9,142000.0,35.7074,35.7613,35.4987,35.6266,142000.0
2005-03-24 10:30:00,52.89,52.96,52.76,52.84,87900.0,35.6199,35.667,35.5323,35.5862,87900.0
2005-03-24 11:00:00,52.83,52.97,52.64,52.96,117400.0,35.5795,35.6738,35.4515,35.667,117400.0
2005-03-24 11:30:00,52.97,53.11,52.95,53.11,101500.0,35.6738,35.7681,35.6603,35.7681,101500.0
2005-03-24 12:00:00,53.11,53.35,53.1,53.3,139300.0,35.7681,35.9297,35.7613,35.896,139300.0
2005-03-24 12:30:00,53.3,53.76,53.29,53.62,170800.0,35.896,36.2058,35.8893,36.1115,170800.0
2005-03-24 13:00:00,53.62,53.62,53.36,53.56,103500.0,36.1115,36.1115,35.9364,36.0711,103500.0
2005-03-24 13:30:00,53.58,53.78,53.57,53.66,159000.0,36.0846,36.2193,36.0779,36.1385,159000.0
2005-03-24 14:00:00,53.64,53.78,53.59,53.66,102300.0,36.125,36.2193,36.0913,36.1385,102300.0
2005-03-24 14:30:00,53.66,53.66,53.48,53.54,82600.0,36.1385,36.1385,36.0172,36.0577,82600.0
2005-03-24 15:00:00,53.54,53.6,53.42,53.53,129300.0,36.0577,36.0981,35.9768,36.0509,129300.0
2005-03-24 15:30:00,53.53,53.53,53.45,53.46,198200.0,36.0509,36.0509,35.997,36.0038,198200.0
2005-03-28 09:30:00,53.45,53.6,53.01,53.04,403400.0,35.997,36.0981,35.7007,35.7209,403400.0
2005-03-28 10:00:00,53.05,53.39,53.04,53.32,178700.0,35.7277,35.9566,35.7209,35.9095,178700.0
2005-03-28 10:30:00,53.32,53.34,53.19,53.19,127300.0,35.9095,35.923,35.8219,35.8219,127300.0
2005-03-28 11:00:00,53.19,53.32,53.17,53.3,86800.0,35.8219,35.9095,35.8085,35.896,86800.0
2005-03-28 11:30:00,53.31,53.32,53.09,53.16,61000.0,35.9028,35.9095,35.7546,35.8017,61000.0
2005-03-28 12:00:00,53.16,53.23,53.09,53.23,64000.0,35.8017,35.8489,35.7546,35.8489,64000.0
2005-03-28 12:30:00,53.23,53.25,53.15,53.2,65400.0,35.8489,35.8623,35.795,35.8287,65400.0
2005-03-28 13:00:00,53.21,53.29,53.15,53.15,69500.0,35.8354,35.8893,35.795,35.795,69500.0
2005-03-28 13:30:00,53.16,53.23,53.1,53.17,98900.0,35.8017,35.8489,35.7613,35.8085,98900.0
2005-03-28 14:00:00,53.15,53.23,53.15,53.2,138200.0,35.795,35.8489,35.795,35.8287,138200.0
2005-03-28 14:30:00,53.19,53.35,53.18,53.24,123300.0,35.8219,35.9297,35.8152,35.8556,123300.0
2005-03-28 15:00:00,53.27,53.27,53.16,53.21,127600.0,35.8758,35.8758,35.8017,35.8354,127600.0
2005-03-28 15:30:00,53.21,53.21,53.13,53.16,249600.0,35.8354,35.8354,35.7815,35.8017,249600.0
2005-03-29 09:30:00,52.9,53.0,52.8,52.88,236400.0,35.6266,35.694,35.5593,35.6132,236400.0
2005-03-29 10:00:00,52.87,53.16,52.76,52.77,177200.0,35.6064,35.8017,35.5323,35.5391,177200.0
2005-03-29 10:30:00,52.78,52.98,52.77,52.88,101000.0,35.5458,35.6805,35.5391,35.6132,101000.0
2005-03-29 11:00:00,52.88,53.0,52.87,52.98,42600.0,35.6132,35.694,35.6064,35.6805,42600.0
2005-03-29 11:30:00,52.98,53.05,52.92,52.97,68400.0,35.6805,35.7277,35.6401,35.6738,68400.0
2005-03-29 12:00:00,52.96,52.97,52.75,52.76,63000.0,35.667,35.6738,35.5256,35.5323,63000.0
2005-03-29 12:30:00,52.77,52.94,52.75,52.93,89200.0,35.5391,35.6536,35.5256,35.6468,89200.0
2005-03-29 13:00:00,52.92,52.93,52.82,52.89,171000.0,35.6401,35.6468,35.5728,35.6199,171000.0
2005-03-29 13:30:00,52.89,53.0,52.89,52.96,234000.0,35.6199,35.694,35.6199,35.667,234000.0
2005-03-29 14:00:00,52.97,52.97,52.79,52.9,127700.0,35.6738,35.6738,35.5526,35.6266,127700.0
2005-03-29 14:30:00,52.89,52.9,52.61,52.8,135900.0,35.6199,35.6266,35.4313,35.5593,135900.0
2005-03-29 15:00:00,52.81,52.83,52.49,52.6,126200.0,35.566,35.5795,35.3505,35.4246,126200.0
2005-03-29 15:30:00,52.6,52.68,52.35,52.4,248500.0,35.4246,35.4785,35.2562,35.2899,248500.0
2005-03-30 09:30:00,52.5,52.89,52.5,52.65,147000.0,35.3572,35.6199,35.3572,35.4583,147000.0
2005-03-30 10:00:00,52.65,52.65,52.53,52.55,116000.0,35.4583,35.4583,35.3774,35.3909,116000.0
2005-03-30 10:30:00,52.56,52.69,52.54,52.69,124500.0,35.3977,35.4852,35.3842,35.4852,124500.0
2005-03-30 11:00:00,52.69,52.75,52.67,52.7,91900.0,35.4852,35.5256,35.4717,35.4919,91900.0
2005-03-30 11:30:00,52.7,52.82,52.59,52.75,114900.0,35.4919,35.5728,35.4179,35.5256,114900.0
2005-03-30 12:00:00,52.76,52.95,52.76,52.94,132400.0,35.5323,35.6603,35.5323,35.6536,132400.0
2005-03-30 12:30:00,52.94,52.94,52.86,52.88,91100.0,35.6536,35.6536,35.5997,35.6132,91100.0
2005-03-30 13:00:00,52.88,52.91,52.85,52.9,278000.0,35.6132,35.6334,35.593,35.6266,278000.0
2005-03-30 13:30:00,52.9,52.95,52.8,52.91,257300.0,35.6266,35.6603,35.5593,35.6334,257300.0
2005-03-30 14:00:00,52.91,52.95,52.71,52.78,81500.0,35.6334,35.6603,35.4987,35.5458,81500.0
2005-03-30 14:30:00,52.78,52.83,52.68,52.78,82000.0,35.5458,35.5795,35.4785,35.5458,82000.0
2005-03-30 15:00:00,52.78,52.99,52.78,52.96,127500.0,35.5458,35.6872,35.5458,35.667,127500.0
2005-03-30 15:30:00,52.97,53.06,52.91,53.0,224500.0,35.6738,35.7344,35.6334,35.694,224500.0
2005-03-31 09:30:00,52.6,52.85,52.5,52.81,223700.0,35.4246,35.593,35.3572,35.566,223700.0
2005-03-31 10:00:00,52.81,52.86,52.73,52.8,85100.0,35.566,35.5997,35.5121,35.5593,85100.0
2005-03-31 10:30:00,52.8,52.85,52.6,52.66,108600.0,35.5593,35.593,35.4246,35.465,108600.0
2005-03-31 11:00:00,52.67,52.85,52.65,52.74,80400.0,35.4717,35.593,35.4583,35.5189,80400.0
2005-03-31 11:30:00,52.74,52.75,52.46,52.6,106000.0,35.5189,35.5256,35.3303,35.4246,106000.0
2005-03-31 12:00:00,52.58,52.6,52.31,52.41,78900.0,35.4111,35.4246,35.2293,35.2966,78900.0
2005-03-31 12:30:00,52.4,52.45,52.33,52.42,54400.0,35.2899,35.3236,35.2428,35.3034,54400.0
2005-03-31 13:00:00,52.44,52.64,52.41,52.6,170000.0,35.3168,35.4515,35.2966,35.4246,170000.0
2005-03-31 13:30:00,52.61,52.67,52.51,52.57,58900.0,35.4313,35.4717,35.364,35.4044,58900.0
2005-03-31 14:00:00,52.57,52.67,52.5,52.63,66500.0,35.4044,35.4717,35.3572,35.4448,66500.0
2005-03-31 14:30:00,52.64,52.68,52.55,52.56,71800.0,35.4515,35.4785,35.3909,35.3977,71800.0
2005-03-31 15:00:00,52.56,52.67,52.48,52.58,109700.0,35.3977,35.4717,35.3438,35.4111,109700.0
2005-03-31 15:30:00,52.59,52.64,52.55,52.56,226900.0,35.4179,35.4515,35.3909,35.3977,226900.0
2005-04-01 09:30:00,52.62,52.8,52.41,52.46,304200.0,35.4381,35.5593,35.2966,35.3303,304200.0
2005-04-01 10:00:00,52.47,52.5,51.76,51.88,228300.0,35.337,35.3572,34.8589,34.9397,228300.0
2005-04-01 10:30:00,51.87,52.15,51.65,51.86,202300.0,34.933,35.1215,34.7848,34.9262,202300.0
2005-04-01 11:00:00,51.86,51.86,51.65,51.78,150000.0,34.9262,34.9262,34.7848,34.8723,150000.0
2005-04-01 11:30:00,51.78,51.97,51.77,51.96,106100.0,34.8723,35.0003,34.8656,34.9936,106100.0
2005-04-01 12:00:00,51.97,52.02,51.69,51.7,125000.0,35.0003,35.034,34.8117,34.8185,125000.0
2005-04-01 12:30:00,51.71,51.75,51.47,51.47,168000.0,34.8252,34.8521,34.6636,34.6636,168000.0
2005-04-01 13:00:00,51.47,51.75,51.46,51.75,198100.0,34.6636,34.8521,34.6568,34.8521,198100.0
2005-04-01 13:30:00,51.74,51.74,51.46,51.51,180300.0,34.8454,34.8454,34.6568,34.6905,180300.0
2005-04-01 14:00:00,51.51,51.95,51.48,51.52,228800.0,34.6905,34.9868,34.6703,34.6972,228800.0
2005-04-01 14:30:00,51.53,51.65,51.5,51.54,380300.0,34.704,34.7848,34.6838,34.7107,380300.0
2005-04-01 15:00:00,51.54,51.6,51.5,51.57,234100.0,34.7107,34.7511,34.6838,34.7309,234100.0
2005-04-01 15:30:00,51.56,51.62,51.55,51.55,451200.0,34.7242,34.7646,34.7174,34.7174,451200.0
2005-04-04 09:30:00,51.6,51.85,51.55,51.6,202900.0,34.7511,34.9195,34.7174,34.7511,202900.0
2005-04-04 10:00:00,51.59,51.67,51.15,51.34,172300.0,34.7444,34.7983,34.4481,34.576,172300.0
2005-04-04 10:30:00,51.36,51.47,51.18,51.32,164200.0,34.5895,34.6636,34.4683,34.5625,164200.0
2005-04-04 11:00:00,51.32,51.4,51.2,51.27,205200.0,34.5625,34.6164,34.4817,34.5289,205200.0
2005-04-04 11:30:00,51.27,51.39,51.25,51.39,183900.0,34.5289,34.6097,34.5154,34.6097,183900.0
2005-04-04 12:00:00,51.39,51.41,51.34,51.39,106400.0,34.6097,34.6232,34.576,34.6097,106400.0
2005-04-04 12:30:00,51.39,51.49,51.39,51.44,146300.0,34.6097,34.677,34.6097,34.6434,146300.0
2005-04-04 13:00:00,51.44,51.47,51.4,51.47,107600.0,34.6434,34.6636,34.6164,34.6636,107600.0
2005-04-04 13:30:00,51.47,51.58,51.44,51.5,216100.0,34.6636,34.7377,34.6434,34.6838,216100.0
2005-04-04 14:00:00,51.5,51.57,51.48,51.54,629600.0,34.6838,34.7309,34.6703,34.7107,629600.0
2005-04-04 14:30:00,51.54,51.55,51.5,51.53,208300.0,34.7107,34.7174,34.6838,34.704,208300.0
2005-04-04 15:00:00,51.53,51.53,51.4,51.51,180500.0,34.704,34.704,34.6164,34.6905,180500.0
2005-04-04 15:30:00,51.51,51.54,51.46,51.49,303900.0,34.6905,34.7107,34.6568,34.677,303900.0
2005-04-05 09:30:00,51.5,51.56,51.25,51.46,198700.0,34.6838,34.7242,34.5154,34.6568,198700.0
2005-04-05 10:00:00,51.47,51.55,51.33,51.36,127600.0,34.6636,34.7174,34.5693,34.5895,127600.0
2005-04-05 10:30:00,51.38,51.55,51.38,51.54,135600.0,34.603,34.7174,34.603,34.7107,135600.0
2005-04-05 11:00:00,51.53,51.55,51.41,51.52,137900.0,34.704,34.7174,34.6232,34.6972,137900.0
2005-04-05 11:30:00,51.52,51.61,51.5,51.54,105800.0,34.6972,34.7579,34.6838,34.7107,105800.0
2005-04-05 12:00:00,51.53,52.03,51.53,52.01,113600.0,34.704,35.0407,34.704,35.0272,113600.0
2005-04-05 12:30:00,52.01,52.17,51.92,52.14,128000.0,35.0272,35.135,34.9666,35.1148,128000.0
2005-04-05 13:00:00,52.14,52.34,52.12,52.26,104700.0,35.1148,35.2495,35.1013,35.1956,104700.0
2005-04-05 13:30:00,52.26,52.33,52.12,52.3,141100.0,35.1956,35.2428,35.1013,35.2226,141100.0
2005-04-05 14:00:00,52.28,52.32,51.9,52.28,120300.0,35.2091,35.236,34.9532,35.2091,120300.0
2005-04-05 14:30:00,52.27,52.35,52.21,52.28,99600.0,35.2023,35.2562,35.1619,35.2091,99600.0
2005-04-05 15:00:00,52.28,52.46,52.26,52.41,111000.0,35.2091,35.3303,35.1956,35.2966,111000.0
2005-04-05 15:30:00,52.41,52.49,52.3,52.41,239200.0,35.2966,35.3505,35.2226,35.2966,239200.0
2005-04-06 09:30:00,52.53,52.71,52.42,52.5,217200.0,35.3774,35.4987,35.3034,35.3572,217200.0
2005-04-06 10:00:00,52.5,52.57,52.37,52.44,83100.0,35.3572,35.4044,35.2697,35.3168,83100.0
2005-04-06 10:30:00,52.44,52.59,52.38,52.45,82000.0,35.3168,35.4179,35.2764,35.3236,82000.0
2005-04-06 11:00:00,52.45,52.54,52.34,52.43,84700.0,35.3236,35.3842,35.2495,35.3101,84700.0
2005-04-06 11:30:00,52.44,52.56,52.38,52.38,117700.0,35.3168,35.3977,35.2764,35.2764,117700.0
2005-04-06 12:00:00,52.38,52.47,52.3,52.46,86100.0,35.2764,35.337,35.2226,35.3303,86100.0
2005-04-06 12:30:00,52.46,52.65,52.46,52.56,69200.0,35.3303,35.4583,35.3303,35.3977,69200.0
2005-04-06 13:00:00,52.57,52.67,52.56,52.62,62800.0,35.4044,35.4717,35.3977,35.4381,62800.0
2005-04-06 13:30:00,52.61,52.66,52.46,52.57,89200.0,35.4313,35.465,35.3303,35.4044,89200.0
2005-04-06 14:00:00,52.57,52.61,52.35,52.6,120800.0,35.4044,35.4313,35.2562,35.4246,120800.0
2005-04-06 14:30:00,52.6,52.68,52.52,52.53,95100.0,35.4246,35.4785,35.3707,35.3774,95100.0
2005-04-06 15:00:00,52.51,52.6,52.46,52.55,98500.0,35.364,35.4246,35.3303,35.3909,98500.0
2005-04-06 15:30:00,52.56,52.61,52.48,52.57,210000.0,35.3977,35.4313,35.3438,35.4044,210000.0
2005-04-07 09:30:00,52.58,52.59,51.87,51.92,301900.0,35.4111,35.4179,34.933,34.9666,301900.0
2005-04-07 10:00:00,51.91,52.09,51.85,51.97,375600.0,34.9599,35.0811,34.9195,35.0003,375600.0
2005-04-07 10:30:00,51.97,52.0,51.75,51.88,393700.0,35.0003,35.0205,34.8521,34.9397,393700.0
2005-04-07 11:00:00,51.86,52.0,51.84,51.99,234300.0,34.9262,35.0205,34.9128,35.0138,234300.0
2005-04-07 11:30:00,51.99,52.0,51.86,51.97,126300.0,35.0138,35.0205,34.9262,35.0003,126300.0
2005-04-07 12:00:00,51.96,52.06,51.92,51.94,96500.0,34.9936,35.0609,34.9666,34.9801,96500.0
2005-04-07 12:30:00,51.93,52.08,51.9,52.0,144200.0,34.9734,35.0744,34.9532,35.0205,144200.0
2005-04-07 13:00:00,51.98,52.04,51.91,52.02,78900.0,35.007,35.0474,34.9599,35.034,78900.0
2005-04-07 13:30:00,52.03,52.03,51.88,51.95,88600.0,35.0407,35.0407,34.9397,34.9868,88600.0
2005-04-07 14:00:00,51.95,52.04,51.93,51.95,149600.0,34.9868,35.0474,34.9734,34.9868,149600.0
2005-04-07 14:30:00,51.94,52.2,51.94,52.16,173100.0,34.9801,35.1552,34.9801,35.1283,173100.0
2005-04-07 15:00:00,52.16,52.24,52.0,52.08,112400.0,35.1283,35.1821,35.0205,35.0744,112400.0
2005-04-07 15:30:00,52.07,52.19,52.0,52.15,234700.0,35.0677,35.1485,35.0205,35.1215,234700.0
2005-04-08 09:30:00,52.07,52.17,51.73,52.0,86600.0,35.0677,35.135,34.8387,35.0205,86600.0
2005-04-08 10:00:00,52.0,52.07,51.9,51.9,88500.0,35.0205,35.0677,34.9532,34.9532,88500.0
2005-04-08 10:30:00,51.9,52.23,51.87,52.18,146800.0,34.9532,35.1754,34.933,35.1417,146800.0
2005-04-08 11:00:00,52.17,52.17,51.94,51.94,115900.0,35.135,35.135,34.9801,34.9801,115900.0
2005-04-08 11:30:00,51.94,51.96,51.65,51.68,51700.0,34.9801,34.9936,34.7848,34.805,51700.0
2005-04-08 12:00:00,51.69,51.8,51.67,51.76,84500.0,34.8117,34.8858,34.7983,34.8589,84500.0
2005-04-08 12:30:00,51.74,51.78,51.55,51.56,45600.0,34.8454,34.8723,34.7174,34.7242,45600.0
2005-04-08 13:00:00,51.56,51.83,51.56,51.74,77500.0,34.7242,34.906,34.7242,34.8454,77500.0
2005-04-08 13:30:00,51.74,51.78,51.65,51.77,69300.0,34.8454,34.8723,34.7848,34.8656,69300.0
2005-04-08 14:00:00,51.76,51.77,51.6,51.6,120600.0,34.8589,34.8656,34.7511,34.7511,120600.0
2005-04-08 14:30:00,51.59,51.72,51.51,51.65,84200.0,34.7444,34.8319,34.6905,34.7848,84200.0
2005-04-08 15:00:00,51.65,51.67,51.55,51.58,141800.0,34.7848,34.7983,34.7174,34.7377,141800.0
2005-04-08 15:30:00,51.58,51.72,51.55,51.61,199700.0,34.7377,34.8319,34.7174,34.7579,199700.0
2005-04-11 09:30:00,51.63,51.82,51.5,51.51,123000.0,34.7713,34.8993,34.6838,34.6905,123000.0
2005-04-11 10:00:00,51.55,51.73,51.51,51.66,106300.0,34.7174,34.8387,34.6905,34.7915,106300.0
2005-04-11 10:30:00,51.66,51.76,51.65,51.74,75700.0,34.7915,34.8589,34.7848,34.8454,75700.0
2005-04-11 11:00:00,51.73,51.78,51.68,51.78,54300.0,34.8387,34.8723,34.805,34.8723,54300.0
2005-04-11 11:30:00,51.79,51.79,51.61,51.74,24500.0,34.8791,34.8791,34.7579,34.8454,24500.0
2005-04-11 12:00:00,51.71,51.9,51.7,51.9,42400.0,34.8252,34.9532,34.8185,34.9532,42400.0
2005-04-11 12:30:00,51.9,52.02,51.79,52.02,57300.0,34.9532,35.034,34.8791,35.034,57300.0
2005-04-11 13:00:00,52.02,52.14,51.95,52.02,85100.0,35.034,35.1148,34.9868,35.034,85100.0
2005-04-11 13:30:00,52.0,52.02,51.85,51.88,55800.0,35.0205,35.034,34.9195,34.9397,55800.0
2005-04-11 14:00:00,51.88,51.92,51.78,51.86,37500.0,34.9397,34.9666,34.8723,34.9262,37500.0
2005-04-11 14:30:00,51.86,52.1,51.85,52.08,128700.0,34.9262,35.0879,34.9195,35.0744,128700.0
2005-04-11 15:00:00,52.09,52.15,52.05,52.05,213100.0,35.0811,35.1215,35.0542,35.0542,213100.0
2005-04-11 15:30:00,52.06,52.11,52.01,52.08,166800.0,35.0609,35.0946,35.0272,35.0744,166800.0
2005-04-12 09:30:00,52.0,52.02,51.73,51.76,190200.0,35.0205,35.034,34.8387,34.8589,190200.0
2005-04-12 10:00:00,51.76,51.79,51.63,51.69,233400.0,34.8589,34.8791,34.7713,34.8117,233400.0
2005-04-12 10:30:00,51.69,51.69,51.31,51.49,114800.0,34.8117,34.8117,34.5558,34.677,114800.0
2005-04-12 11:00:00,51.49,51.68,51.49,51.62,110900.0,34.677,34.805,34.677,34.7646,110900.0
2005-04-12 11:30:00,51.63,51.74,51.57,51.71,120800.0,34.7713,34.8454,34.7309,34.8252,120800.0
2005-04-12 12:00:00,51.7,51.75,51.65,51.75,60400.0,34.8185,34.8521,34.7848,34.8521,60400.0
2005-04-12 12:30:00,51.75,51.86,51.71,51.75,112500.0,34.8521,34.9262,34.8252,34.8521,112500.0
2005-04-12 13:00:00,51.75,51.83,51.72,51.74,85100.0,34.8521,34.906,34.8319,34.8454,85100.0
2005-04-12 13:30:00,51.74,51.78,51.68,51.76,82100.0,34.8454,34.8723,34.805,34.8589,82100.0
2005-04-12 14:00:00,51.74,52.48,51.73,52.32,311300.0,34.8454,35.3438,34.8387,35.236,311300.0
2005-04-12 14:30:00,52.32,52.82,52.26,52.76,199000.0,35.236,35.5728,35.1956,35.5323,199000.0
2005-04-12 15:00:00,52.75,52.83,52.57,52.74,215600.0,35.5256,35.5795,35.4044,35.5189,215600.0
2005-04-12 15:30:00,52.75,52.8,52.53,52.58,229000.0,35.5256,35.5593,35.3774,35.4111,229000.0
2005-04-13 09:30:00,52.58,52.65,52.4,52.5,240200.0,35.4111,35.4583,35.2899,35.3572,240200.0
2005-04-13 10:00:00,52.5,52.5,52.31,52.31,114200.0,35.3572,35.3572,35.2293,35.2293,114200.0
2005-04-13 10:30:00,52.3,52.51,52.18,52.25,137500.0,35.2226,35.364,35.1417,35.1889,137500.0
2005-04-13 11:00:00,52.25,52.31,52.12,52.23,81400.0,35.1889,35.2293,35.1013,35.1754,81400.0
2005-04-13 11:30:00,52.23,52.29,52.07,52.08,144400.0,35.1754,35.2158,35.0677,35.0744,144400.0
2005-04-13 12:00:00,52.06,52.11,51.97,52.05,77300.0,35.0609,35.0946,35.0003,35.0542,77300.0
2005-04-13 12:30:00,52.05,52.24,52.0,52.23,75600.0,35.0542,35.1821,35.0205,35.1754,75600.0
2005-04-13 13:00:00,52.23,52.26,52.14,52.14,73500.0,35.1754,35.1956,35.1148,35.1148,73500.0
2005-04-13 13:30:00,52.13,52.23,51.99,52.0,119100.0,35.1081,35.1754,35.0138,35.0205,119100.0
2005-04-13 14:00:00,52.02,52.22,52.0,52.21,86600.0,35.034,35.1687,35.0205,35.1619,86600.0
2005-04-13 14:30:00,52.21,52.31,52.07,52.09,145400.0,35.1619,35.2293,35.0677,35.0811,145400.0
2005-04-13 15:00:00,52.09,52.32,52.06,52.25,207400.0,35.0811,35.236,35.0609,35.1889,207400.0
2005-04-13 15:30:00,52.25,52.29,52.06,52.23,211700.0,35.1889,35.2158,35.0609,35.1754,211700.0
2005-04-14 09:30:00,52.22,52.56,52.01,52.42,135100.0,35.1687,35.3977,35.0272,35.3034,135100.0
2005-04-14 10:00:00,52.4,52.45,52.31,52.38,89600.0,35.2899,35.3236,35.2293,35.2764,89600.0
2005-04-14 10:30:00,52.38,52.54,52.25,52.48,89200.0,35.2764,35.3842,35.1889,35.3438,89200.0
2005-04-14 11:00:00,52.47,52.5,52.3,52.32,77900.0,35.337,35.3572,35.2226,35.236,77900.0
2005-04-14 11:30:00,52.32,52.48,52.29,52.41,63300.0,35.236,35.3438,35.2158,35.2966,63300.0
2005-04-14 12:00:00,52.37,52.37,52.16,52.17,62500.0,35.2697,35.2697,35.1283,35.135,62500.0
2005-04-14 12:30:00,52.19,52.32,52.19,52.32,66000.0,35.1485,35.236,35.1485,35.236,66000.0
2005-04-14 13:00:00,52.32,52.36,52.15,52.21,77300.0,35.236,35.263,35.1215,35.1619,77300.0
2005-04-14 13:30:00,52.22,52.36,52.19,52.31,101700.0,35.1687,35.263,35.1485,35.2293,101700.0
2005-04-14 14:00:00,52.29,52.46,52.2,52.39,142400.0,35.2158,35.3303,35.1552,35.2832,142400.0
2005-04-14 14:30:00,52.39,52.42,52.2,52.29,179300.0,35.2832,35.3034,35.1552,35.2158,179300.0
2005-04-14 15:00:00,52.28,52.5,52.21,52.39,167900.0,35.2091,35.3572,35.1619,35.2832,167900.0
2005-04-14 15:30:00,52.39,52.46,52.17,52.23,223900.0,35.2832,35.3303,35.135,35.1754,223900.0
2005-04-15 09:30:00,52.05,52.2,51.84,52.15,339300.0,35.0542,35.1552,34.9128,35.1215,339300.0
2005-04-15 10:00:00,52.18,52.3,52.15,52.3,252500.0,35.1417,35.2226,35.1215,35.2226,252500.0
2005-04-15 10:30:00,52.3,52.49,52.2,52.48,141300.0,35.2226,35.3505,35.1552,35.3438,141300.0
2005-04-15 11:00:00,52.46,52.5,52.09,52.09,97700.0,35.3303,35.3572,35.0811,35.0811,97700.0
2005-04-15 11:30:00,52.08,52.26,52.02,52.2,103700.0,35.0744,35.1956,35.034,35.1552,103700.0
2005-04-15 12:00:00,52.2,52.33,52.19,52.22,120000.0,35.1552,35.2428,35.1485,35.1687,120000.0
2005-04-15 12:30:00,52.22,52.33,52.19,52.2,132100.0,35.1687,35.2428,35.1485,35.1552,132100.0
2005-04-15 13:00:00,52.19,52.35,52.17,52.33,85500.0,35.1485,35.2562,35.135,35.2428,85500.0
2005-04-15 13:30:00,52.31,52.35,52.15,52.19,145600.0,35.2293,35.2562,35.1215,35.1485,145600.0
2005-04-15 14:00:00,52.2,52.33,52.19,52.25,76600.0,35.1552,35.2428,35.1485,35.1889,76600.0
2005-04-15 14:30:00,52.26,52.31,52.21,52.31,147700.0,35.1956,35.2293,35.1619,35.2293,147700.0
2005-04-15 15:00:00,52.31,52.35,52.15,52.15,175700.0,35.2293,35.2562,35.1215,35.1215,175700.0
2005-04-15 15:30:00,52.16,52.18,51.87,51.87,280800.0,35.1283,35.1417,34.933,34.933,280800.0
2005-04-18 09:30:00,51.82,52.05,51.8,52.02,188000.0,34.8993,35.0542,34.8858,35.034,188000.0
2005-04-18 10:00:00,52.05,52.25,52.04,52.15,145400.0,35.0542,35.1889,35.0474,35.1215,145400.0
2005-04-18 10:30:00,52.16,52.17,52.0,52.0,139800.0,35.1283,35.135,35.0205,35.0205,139800.0
2005-04-18 11:00:00,52.0,52.08,51.88,51.97,163300.0,35.0205,35.0744,34.9397,35.0003,163300.0
2005-04-18 11:30:00,51.96,52.0,51.85,51.98,133100.0,34.9936,35.0205,34.9195,35.007,133100.0
2005-04-18 12:00:00,51.96,52.0,51.79,51.81,71600.0,34.9936,35.0205,34.8791,34.8925,71600.0
2005-04-18 12:30:00,51.8,52.06,51.79,52.0,85400.0,34.8858,35.0609,34.8791,35.0205,85400.0
2005-04-18 13:00:00,51.98,52.07,51.88,51.88,53900.0,35.007,35.0677,34.9397,34.9397,53900.0
2005-04-18 13:30:00,51.88,51.88,51.77,51.81,57700.0,34.9397,34.9397,34.8656,34.8925,57700.0
2005-04-18 14:00:00,51.81,51.86,51.64,51.75,161000.0,34.8925,34.9262,34.7781,34.8521,161000.0
2005-04-18 14:30:00,51.75,51.77,51.61,51.76,79700.0,34.8521,34.8656,34.7579,34.8589,79700.0
2005-04-18 15:00:00,51.77,51.89,51.74,51.89,125800.0,34.8656,34.9464,34.8454,34.9464,125800.0
2005-04-18 15:30:00,51.89,51.93,51.71,51.72,187700.0,34.9464,34.9734,34.8252,34.8319,187700.0
2005-04-19 09:30:00,51.55,51.55,50.9,51.2,267000.0,34.7174,34.7174,34.2797,34.4817,267000.0
2005-04-19 10:00:00,51.2,51.24,51.13,51.2,145500.0,34.4817,34.5087,34.4346,34.4817,145500.0
2005-04-19 10:30:00,51.2,51.43,51.19,51.39,221100.0,34.4817,34.6366,34.475,34.6097,221100.0
2005-04-19 11:00:00,51.4,51.96,51.39,51.94,229400.0,34.6164,34.9936,34.6097,34.9801,229400.0
2005-04-19 11:30:00,51.95,52.1,51.88,52.07,150500.0,34.9868,35.0879,34.9397,35.0677,150500.0
2005-04-19 12:00:00,52.08,52.19,51.93,51.96,111400.0,35.0744,35.1485,34.9734,34.9936,111400.0
2005-04-19 12:30:00,51.99,52.15,51.99,52.08,53500.0,35.0138,35.1215,35.0138,35.0744,53500.0
2005-04-19 13:00:00,52.07,52.15,51.93,52.15,155300.0,35.0677,35.1215,34.9734,35.1215,155300.0
2005-04-19 13:30:00,52.15,52.27,52.11,52.23,73200.0,35.1215,35.2023,35.0946,35.1754,73200.0
2005-04-19 14:00:00,52.22,52.23,52.08,52.1,107500.0,35.1687,35.1754,35.0744,35.0879,107500.0
2005-04-19 14:30:00,52.1,52.18,51.97,52.18,109200.0,35.0879,35.1417,35.0003,35.1417,109200.0
2005-04-19 15:00:00,52.17,52.42,52.17,52.4,513200.0,35.135,35.3034,35.135,35.2899,513200.0
2005-04-19 15:30:00,52.4,52.7,51.93,52.64,438300.0,35.2899,35.4919,34.9734,35.4515,438300.0
2005-04-20 09:30:00,51.87,52.46,51.77,52.06,157200.0,34.9825,35.3804,34.915,35.1106,157200.0
2005-04-20 10:00:00,52.07,52.25,52.0,52.13,220400.0,35.1173,35.2387,35.0701,35.1578,220400.0
2005-04-20 10:30:00,52.14,52.15,51.85,52.05,207600.0,35.1645,35.1713,34.969,35.1038,207600.0
2005-04-20 11:00:00,52.05,52.17,51.95,51.98,141900.0,35.1038,35.1848,35.0364,35.0566,141900.0
2005-04-20 11:30:00,51.98,52.02,51.85,51.98,81400.0,35.0566,35.0836,34.969,35.0566,81400.0
2005-04-20 12:00:00,51.96,51.98,51.87,51.96,94000.0,35.0432,35.0566,34.9825,35.0432,94000.0
2005-04-20 12:30:00,51.98,51.98,51.75,51.8,63800.0,35.0566,35.0566,34.9015,34.9352,63800.0
2005-04-20 13:00:00,51.8,51.81,51.62,51.71,114400.0,34.9352,34.942,34.8138,34.8745,114400.0
2005-04-20 13:30:00,51.71,51.72,51.56,51.62,239000.0,34.8745,34.8813,34.7734,34.8138,239000.0
2005-04-20 14:00:00,51.61,51.64,51.22,51.26,238500.0,34.8071,34.8273,34.5441,34.5711,238500.0
2005-04-20 14:30:00,51.25,51.4,51.2,51.38,162000.0,34.5643,34.6655,34.5306,34.652,162000.0
2005-04-20 15:00:00,51.4,51.48,51.0,51.16,216200.0,34.6655,34.7194,34.3957,34.5036,216200.0
2005-04-20 15:30:00,51.16,51.24,51.04,51.12,294000.0,34.5036,34.5576,34.4227,34.4766,294000.0
2005-04-21 09:30:00,51.52,51.59,51.19,51.43,275300.0,34.7464,34.7936,34.5238,34.6857,275300.0
2005-04-21 10:00:00,51.45,51.47,51.31,51.35,338200.0,34.6992,34.7127,34.6048,34.6318,338200.0
2005-04-21 10:30:00,51.34,51.4,51.18,51.32,118600.0,34.625,34.6655,34.5171,34.6115,118600.0
2005-04-21 11:00:00,51.32,51.36,51.09,51.13,132300.0,34.6115,34.6385,34.4564,34.4834,132300.0
2005-04-21 11:30:00,51.14,51.32,51.14,51.2,148200.0,34.4901,34.6115,34.4901,34.5306,148200.0
2005-04-21 12:00:00,51.22,51.41,51.22,51.31,79500.0,34.5441,34.6722,34.5441,34.6048,79500.0
2005-04-21 12:30:00,51.3,51.35,51.24,51.26,61900.0,34.598,34.6318,34.5576,34.5711,61900.0
2005-04-21 13:00:00,51.28,51.34,51.24,51.24,48700.0,34.5845,34.625,34.5576,34.5576,48700.0
2005-04-21 13:30:00,51.24,51.32,51.18,51.19,152700.0,34.5576,34.6115,34.5171,34.5238,152700.0
2005-04-21 14:00:00,51.19,51.43,51.14,51.42,135300.0,34.5238,34.6857,34.4901,34.679,135300.0
2005-04-21 14:30:00,51.43,51.43,51.32,51.33,89700.0,34.6857,34.6857,34.6115,34.6183,89700.0
2005-04-21 15:00:00,51.3,51.42,51.3,51.39,102100.0,34.598,34.679,34.598,34.6587,102100.0
2005-04-21 15:30:00,51.39,51.41,51.29,51.39,685200.0,34.6587,34.6722,34.5913,34.6587,685200.0
2005-04-22 09:30:00,51.33,51.34,50.87,50.98,142200.0,34.6183,34.625,34.308,34.3822,142200.0
2005-04-22 10:00:00,50.97,51.06,50.82,50.96,108400.0,34.3755,34.4362,34.2743,34.3687,108400.0
2005-04-22 10:30:00,50.95,51.02,50.86,50.89,249000.0,34.362,34.4092,34.3013,34.3215,249000.0
2005-04-22 11:00:00,50.89,50.98,50.85,50.94,128000.0,34.3215,34.3822,34.2945,34.3552,128000.0
2005-04-22 11:30:00,50.94,50.97,50.83,50.9,130400.0,34.3552,34.3755,34.281,34.3283,130400.0
2005-04-22 12:00:00,50.89,50.91,50.75,50.82,103500.0,34.3215,34.335,34.2271,34.2743,103500.0
2005-04-22 12:30:00,50.81,50.81,50.7,50.7,103700.0,34.2676,34.2676,34.1934,34.1934,103700.0
2005-04-22 13:00:00,50.7,50.75,50.63,50.64,157900.0,34.1934,34.2271,34.1462,34.1529,157900.0
2005-04-22 13:30:00,50.63,50.82,50.63,50.77,140300.0,34.1462,34.2743,34.1462,34.2406,140300.0
2005-04-22 14:00:00,50.76,50.79,50.6,50.67,132600.0,34.2338,34.2541,34.1259,34.1731,132600.0
2005-04-22 14:30:00,50.69,50.73,50.46,50.6,158600.0,34.1866,34.2136,34.0315,34.1259,158600.0
2005-04-22 15:00:00,50.6,50.61,50.1,50.1,264200.0,34.1259,34.1327,33.7887,33.7887,264200.0
2005-04-22 15:30:00,50.11,50.46,50.03,50.43,395600.0,33.7955,34.0315,33.7415,34.0113,395600.0
2005-04-25 09:30:00,50.64,51.06,50.63,50.94,192200.0,34.1529,34.4362,34.1462,34.3552,192200.0
2005-04-25 10:00:00,50.94,51.27,50.86,51.0,209300.0,34.3552,34.5778,34.3013,34.3957,209300.0
2005-04-25 10:30:00,50.98,51.06,50.86,51.03,129300.0,34.3822,34.4362,34.3013,34.4159,129300.0
2005-04-25 11:00:00,51.04,51.23,51.04,51.21,165100.0,34.4227,34.5508,34.4227,34.5373,165100.0
2005-04-25 11:30:00,51.17,51.25,51.14,51.24,136700.0,34.5104,34.5643,34.4901,34.5576,136700.0
2005-04-25 12:00:00,51.24,51.24,51.12,51.19,54800.0,34.5576,34.5576,34.4766,34.5238,54800.0
2005-04-25 12:30:00,51.17,51.2,51.08,51.14,81000.0,34.5104,34.5306,34.4497,34.4901,81000.0
2005-04-25 13:00:00,51.14,51.15,51.02,51.09,83700.0,34.4901,34.4969,34.4092,34.4564,83700.0
2005-04-25 13:30:00,51.11,51.28,50.98,50.98,112100.0,34.4699,34.5845,34.3822,34.3822,112100.0
2005-04-25 14:00:00,50.99,51.18,50.98,51.14,98000.0,34.389,34.5171,34.3822,34.4901,98000.0
2005-04-25 14:30:00,51.14,51.2,50.91,51.01,140800.0,34.4901,34.5306,34.335,34.4024,140800.0
2005-04-25 15:00:00,51.0,51.0,50.82,50.91,157600.0,34.3957,34.3957,34.2743,34.335,157600.0
2005-04-25 15:30:00,50.9,51.09,50.9,51.09,211200.0,34.3283,34.4564,34.3283,34.4564,211200.0
2005-04-26 09:30:00,52.09,52.09,51.64,51.75,303500.0,35.1308,35.1308,34.8273,34.9015,303500.0
2005-04-26 10:00:00,51.76,52.04,51.73,51.96,195300.0,34.9083,35.0971,34.888,35.0432,195300.0
2005-04-26 10:30:00,51.97,52.59,51.97,52.58,252700.0,35.0499,35.468,35.0499,35.4613,252700.0
2005-04-26 11:00:00,52.59,52.65,52.32,52.33,163000.0,35.468,35.5085,35.2859,35.2927,163000.0
2005-04-26 11:30:00,52.33,52.5,52.27,52.43,184000.0,35.2927,35.4073,35.2522,35.3601,184000.0
2005-04-26 12:00:00,52.44,52.64,52.44,52.64,70300.0,35.3669,35.5018,35.3669,35.5018,70300.0
2005-04-26 12:30:00,52.63,52.65,52.47,52.55,66700.0,35.495,35.5085,35.3871,35.4411,66700.0
2005-04-26 13:00:00,52.55,52.56,52.35,52.35,73800.0,35.4411,35.4478,35.3062,35.3062,73800.0
2005-04-26 13:30:00,52.35,52.51,52.35,52.5,103500.0,35.3062,35.4141,35.3062,35.4073,103500.0
2005-04-26 14:00:00,52.5,52.5,52.24,52.35,97200.0,35.4073,35.4073,35.232,35.3062,97200.0
2005-04-26 14:30:00,52.35,52.38,52.2,52.23,84000.0,35.3062,35.3264,35.205,35.2252,84000.0
2005-04-26 15:00:00,52.22,52.3,52.17,52.17,259900.0,35.2185,35.2725,35.1848,35.1848,259900.0
2005-04-26 15:30:00,52.17,52.18,52.0,52.0,266600.0,35.1848,35.1915,35.0701,35.0701,266600.0
2005-04-27 09:30:00,52.0,52.0,51.59,51.69,151700.0,35.0701,35.0701,34.7936,34.8611,151700.0
2005-04-27 10:00:00,51.69,51.92,51.65,51.85,109200.0,34.8611,35.0162,34.8341,34.969,109200.0
2005-04-27 10:30:00,51.86,52.1,51.86,51.99,210100.0,34.9757,35.1376,34.9757,35.0634,210100.0
2005-04-27 11:00:00,51.99,52.1,51.87,52.06,219200.0,35.0634,35.1376,34.9825,35.1106,219200.0
2005-04-27 11:30:00,52.05,52.05,51.9,52.03,127500.0,35.1038,35.1038,35.0027,35.0904,127500.0
2005-04-27 12:00:00,52.02,52.15,52.01,52.02,134300.0,35.0836,35.1713,35.0769,35.0836,134300.0
2005-04-27 12:30:00,52.02,52.03,51.9,51.97,124500.0,35.0836,35.0904,35.0027,35.0499,124500.0
2005-04-27 13:00:00,51.97,52.1,51.96,51.99,209700.0,35.0499,35.1376,35.0432,35.0634,209700.0
2005-04-27 13:30:00,51.99,52.01,51.86,51.96,118900.0,35.0634,35.0769,34.9757,35.0432,118900.0
2005-04-27 14:00:00,51.96,51.99,51.89,51.92,164500.0,35.0432,35.0634,34.9959,35.0162,164500.0
2005-04-27 14:30:00,51.92,51.97,51.88,51.95,183800.0,35.0162,35.0499,34.9892,35.0364,183800.0
2005-04-27 15:00:00,51.95,51.96,51.8,51.8,223600.0,35.0364,35.0432,34.9352,34.9352,223600.0
2005-04-27 15:30:00,51.8,51.96,51.79,51.9,235200.0,34.9352,35.0432,34.9285,35.0027,235200.0
2005-04-28 09:30:00,51.9,52.05,51.59,51.62,173900.0,35.0027,35.1038,34.7936,34.8138,173900.0
2005-04-28 10:00:00,51.62,52.06,51.62,52.06,147200.0,34.8138,35.1106,34.8138,35.1106,147200.0
2005-04-28 10:30:00,52.06,52.18,51.87,51.93,144900.0,35.1106,35.1915,34.9825,35.0229,144900.0
2005-04-28 11:00:00,51.93,51.97,51.87,51.91,75600.0,35.0229,35.0499,34.9825,35.0094,75600.0
2005-04-28 11:30:00,51.9,51.9,51.38,51.38,104300.0,35.0027,35.0027,34.652,34.652,104300.0
2005-04-28 12:00:00,51.38,51.47,51.34,51.45,69700.0,34.652,34.7127,34.625,34.6992,69700.0
2005-04-28 12:30:00,51.44,51.6,51.43,51.5,67000.0,34.6924,34.8004,34.6857,34.7329,67000.0
2005-04-28 13:00:00,51.51,51.51,51.41,51.41,76900.0,34.7397,34.7397,34.6722,34.6722,76900.0
2005-04-28 13:30:00,51.41,51.61,51.37,51.56,114400.0,34.6722,34.8071,34.6452,34.7734,114400.0
2005-04-28 14:00:00,51.57,51.61,51.02,51.12,129200.0,34.7801,34.8071,34.4092,34.4766,129200.0
2005-04-28 14:30:00,51.13,51.37,51.08,51.35,118400.0,34.4834,34.6452,34.4497,34.6318,118400.0
2005-04-28 15:00:00,51.35,51.4,51.26,51.29,168200.0,34.6318,34.6655,34.5711,34.5913,168200.0
2005-04-28 15:30:00,51.29,51.4,51.23,51.26,255000.0,34.5913,34.6655,34.5508,34.5711,255000.0
2005-04-29 09:30:00,51.6,51.8,51.24,51.37,148700.0,34.8004,34.9352,34.5576,34.6452,148700.0
2005-04-29 10:00:00,51.37,51.58,50.86,50.96,150900.0,34.6452,34.7869,34.3013,34.3687,150900.0
2005-04-29 10:30:00,50.97,51.07,50.47,50.94,132700.0,34.3755,34.4429,34.0383,34.3552,132700.0
2005-04-29 11:00:00,50.94,51.14,50.87,50.93,151900.0,34.3552,34.4901,34.308,34.3485,151900.0
2005-04-29 11:30:00,50.94,51.02,50.81,50.95,112400.0,34.3552,34.4092,34.2676,34.362,112400.0
2005-04-29 12:00:00,50.94,51.03,50.77,50.82,95200.0,34.3552,34.4159,34.2406,34.2743,95200.0
2005-04-29 12:30:00,50.82,51.08,50.75,51.06,101900.0,34.2743,34.4497,34.2271,34.4362,101900.0
2005-04-29 13:00:00,51.07,51.29,51.07,51.2,89000.0,34.4429,34.5913,34.4429,34.5306,89000.0
2005-04-29 13:30:00,51.21,51.26,50.93,51.0,120800.0,34.5373,34.5711,34.3485,34.3957,120800.0
2005-04-29 14:00:00,51.0,51.11,50.95,51.08,166100.0,34.3957,34.4699,34.362,34.4497,166100.0
2005-04-29 14:30:00,51.09,51.6,51.08,51.19,177200.0,34.4564,34.8004,34.4497,34.5238,177200.0
2005-04-29 15:00:00,51.18,51.44,51.08,51.33,196400.0,34.5171,34.6924,34.4497,34.6183,196400.0
2005-04-29 15:30:00,51.34,51.59,51.27,51.5,225600.0,34.625,34.7936,34.5778,34.7329,225600.0
2005-05-02 09:30:00,51.58,52.09,51.58,52.09,160800.0,34.7869,35.1308,34.7869,35.1308,160800.0
2005-05-02 10:00:00,52.08,52.09,52.01,52.05,125400.0,35.1241,35.1308,35.0769,35.1038,125400.0
2005-05-02 10:30:00,52.05,52.38,52.01,52.38,109200.0,35.1038,35.3264,35.0769,35.3264,109200.0
2005-05-02 11:00:00,52.39,52.55,52.2,52.24,163100.0,35.3332,35.4411,35.205,35.232,163100.0
2005-05-02 11:30:00,52.25,52.25,51.95,52.1,74900.0,35.2387,35.2387,35.0364,35.1376,74900.0
2005-05-02 12:00:00,52.1,52.15,52.04,52.11,94000.0,35.1376,35.1713,35.0971,35.1443,94000.0
2005-05-02 12:30:00,52.11,52.19,52.11,52.12,36600.0,35.1443,35.1983,35.1443,35.1511,36600.0
2005-05-02 13:00:00,52.13,52.34,52.13,52.29,126200.0,35.1578,35.2994,35.1578,35.2657,126200.0
2005-05-02 13:30:00,52.29,52.39,52.21,52.23,107400.0,35.2657,35.3332,35.2118,35.2252,107400.0
2005-05-02 14:00:00,52.22,52.23,52.0,52.12,102000.0,35.2185,35.2252,35.0701,35.1511,102000.0
2005-05-02 14:30:00,52.09,52.26,52.09,52.25,91800.0,35.1308,35.2455,35.1308,35.2387,91800.0
2005-05-02 15:00:00,52.24,52.41,52.16,52.39,121900.0,35.232,35.3466,35.178,35.3332,121900.0
2005-05-02 15:30:00,52.39,52.52,52.37,52.5,225100.0,35.3332,35.4208,35.3197,35.4073,225100.0
2005-05-03 09:30:00,52.58,52.58,52.27,52.42,281700.0,35.4613,35.4613,35.2522,35.3534,281700.0
2005-05-03 10:00:00,52.5,52.98,52.5,52.97,218300.0,35.4073,35.7311,35.4073,35.7243,218300.0
2005-05-03 10:30:00,52.97,53.05,52.9,52.98,262800.0,35.7243,35.7783,35.6771,35.7311,262800.0
2005-05-03 11:00:00,52.98,52.99,52.89,52.91,183600.0,35.7311,35.7378,35.6704,35.6839,183600.0
2005-05-03 11:30:00,52.91,53.18,52.91,53.05,125200.0,35.6839,35.8659,35.6839,35.7783,125200.0
2005-05-03 12:00:00,53.05,53.06,53.0,53.01,119500.0,35.7783,35.785,35.7446,35.7513,119500.0
2005-05-03 12:30:00,53.02,53.09,53.0,53.07,176600.0,35.758,35.8053,35.7446,35.7918,176600.0
2005-05-03 13:00:00,53.08,53.09,53.04,53.09,124900.0,35.7985,35.8053,35.7715,35.8053,124900.0
2005-05-03 13:30:00,53.09,53.11,53.04,53.09,87800.0,35.8053,35.8187,35.7715,35.8053,87800.0
2005-05-03 14:00:00,53.09,53.09,52.8,52.97,121300.0,35.8053,35.8053,35.6097,35.7243,121300.0
2005-05-03 14:30:00,52.96,53.25,52.94,53.16,169900.0,35.7176,35.9132,35.7041,35.8525,169900.0
2005-05-03 15:00:00,53.16,53.2,52.86,53.0,154500.0,35.8525,35.8794,35.6501,35.7446,154500.0
2005-05-03 15:30:00,53.0,53.0,52.88,52.96,203200.0,35.7446,35.7446,35.6636,35.7176,203200.0
2005-05-04 09:30:00,52.85,53.21,52.8,53.21,258200.0,35.6434,35.8862,35.6097,35.8862,258200.0
2005-05-04 10:00:00,53.22,53.28,53.12,53.18,142500.0,35.8929,35.9334,35.8255,35.8659,142500.0
2005-05-04 10:30:00,53.19,53.4,53.15,53.23,254100.0,35.8727,36.0143,35.8457,35.8997,254100.0
2005-05-04 11:00:00,53.23,53.4,53.16,53.35,139700.0,35.8997,36.0143,35.8525,35.9806,139700.0
2005-05-04 11:30:00,53.34,53.42,53.24,53.28,179900.0,35.9739,36.0278,35.9064,35.9334,179900.0
2005-05-04 12:00:00,53.29,53.29,53.11,53.19,250300.0,35.9401,35.9401,35.8187,35.8727,250300.0
2005-05-04 12:30:00,53.19,53.28,53.19,53.23,147000.0,35.8727,35.9334,35.8727,35.8997,147000.0
2005-05-04 13:00:00,53.25,53.39,53.23,53.27,134700.0,35.9132,36.0076,35.8997,35.9266,134700.0
2005-05-04 13:30:00,53.25,53.4,53.22,53.39,162100.0,35.9132,36.0143,35.8929,36.0076,162100.0
2005-05-04 14:00:00,53.4,53.46,53.37,53.4,81000.0,36.0143,36.0548,35.9941,36.0143,81000.0
2005-05-04 14:30:00,53.4,53.45,53.38,53.4,146900.0,36.0143,36.048,36.0008,36.0143,146900.0
2005-05-04 15:00:00,53.35,53.45,53.34,53.43,432400.0,35.9806,36.048,35.9739,36.0346,432400.0
2005-05-04 15:30:00,53.44,53.48,53.35,53.41,527700.0,36.0413,36.0683,35.9806,36.0211,527700.0
2005-05-05 09:30:00,52.91,53.49,52.53,53.05,833900.0,35.6839,36.075,35.4276,35.7783,833900.0
2005-05-05 10:00:00,53.04,53.79,52.86,53.57,358400.0,35.7715,36.2773,35.6501,36.129,358400.0
2005-05-05 10:30:00,53.66,54.18,53.66,53.8,333700.0,36.1897,36.5404,36.1897,36.2841,333700.0
2005-05-05 11:00:00,53.79,54.11,53.78,53.99,111000.0,36.2773,36.4932,36.2706,36.4122,111000.0
2005-05-05 11:30:00,53.99,54.4,53.87,54.35,236200.0,36.4122,36.6887,36.3313,36.655,236200.0
2005-05-05 12:00:00,54.36,54.39,54.21,54.26,346300.0,36.6618,36.682,36.5606,36.5943,346300.0
2005-05-05 12:30:00,54.26,54.29,53.8,53.8,255200.0,36.5943,36.6146,36.2841,36.2841,255200.0
2005-05-05 13:00:00,53.81,53.9,53.6,53.66,182300.0,36.2908,36.3515,36.1492,36.1897,182300.0
2005-05-05 13:30:00,53.69,53.87,53.6,53.74,154100.0,36.2099,36.3313,36.1492,36.2436,154100.0
2005-05-05 14:00:00,53.73,53.85,53.67,53.75,91800.0,36.2369,36.3178,36.1964,36.2504,91800.0
2005-05-05 14:30:00,53.75,53.85,53.56,53.56,103200.0,36.2504,36.3178,36.1222,36.1222,103200.0
2005-05-05 15:00:00,53.58,53.8,53.46,53.62,87900.0,36.1357,36.2841,36.0548,36.1627,87900.0
2005-05-05 15:30:00,53.63,54.05,53.61,53.91,373400.0,36.1694,36.4527,36.156,36.3583,373400.0
2005-05-06 09:30:00,54.15,54.66,54.15,54.36,572000.0,36.5201,36.8641,36.5201,36.6618,572000.0
2005-05-06 10:00:00,54.31,54.41,53.96,54.16,250600.0,36.6281,36.6955,36.392,36.5269,250600.0
2005-05-06 10:30:00,54.17,54.2,53.85,53.97,153600.0,36.5336,36.5539,36.3178,36.3987,153600.0
2005-05-06 11:00:00,53.98,54.05,53.87,53.96,131700.0,36.4055,36.4527,36.3313,36.392,131700.0
2005-05-06 11:30:00,53.96,54.1,53.9,53.92,170000.0,36.392,36.4864,36.3515,36.365,170000.0
2005-05-06 12:00:00,53.94,54.0,53.9,53.95,91900.0,36.3785,36.419,36.3515,36.3853,91900.0
2005-05-06 12:30:00,53.95,53.95,53.89,53.94,75800.0,36.3853,36.3853,36.3448,36.3785,75800.0
2005-05-06 13:00:00,53.93,53.95,53.87,53.88,106000.0,36.3718,36.3853,36.3313,36.338,106000.0
2005-05-06 13:30:00,53.88,53.93,53.85,53.91,98000.0,36.338,36.3718,36.3178,36.3583,98000.0
2005-05-06 14:00:00,53.91,53.94,53.85,53.85,160800.0,36.3583,36.3785,36.3178,36.3178,160800.0
2005-05-06 14:30:00,53.85,53.92,53.79,53.82,196700.0,36.3178,36.365,36.2773,36.2976,196700.0
2005-05-06 15:00:00,53.83,53.84,53.56,53.73,226600.0,36.3043,36.3111,36.1222,36.2369,226600.0
2005-05-06 15:30:00,53.72,53.81,53.67,53.68,228500.0,36.2301,36.2908,36.1964,36.2032,228500.0
2005-05-09 09:30:00,52.72,53.77,52.72,53.51,218600.0,35.5557,36.2639,35.5557,36.0885,218600.0
2005-05-09 10:00:00,53.52,53.6,53.21,53.23,133900.0,36.0953,36.1492,35.8862,35.8997,133900.0
2005-05-09 10:30:00,53.22,53.29,53.19,53.24,138100.0,35.8929,35.9401,35.8727,35.9064,138100.0
2005-05-09 11:00:00,53.24,53.29,53.18,53.28,136300.0,35.9064,35.9401,35.8659,35.9334,136300.0
2005-05-09 11:30:00,53.28,53.57,53.27,53.53,148600.0,35.9334,36.129,35.9266,36.102,148600.0
2005-05-09 12:00:00,53.53,53.7,53.47,53.68,154600.0,36.102,36.2167,36.0615,36.2032,154600.0
2005-05-09 12:30:00,53.68,53.7,53.53,53.53,71700.0,36.2032,36.2167,36.102,36.102,71700.0
2005-05-09 13:00:00,53.51,53.51,53.27,53.38,89600.0,36.0885,36.0885,35.9266,36.0008,89600.0
2005-05-09 13:30:00,53.38,53.47,53.3,53.39,91900.0,36.0008,36.0615,35.9469,36.0076,91900.0
2005-05-09 14:00:00,53.4,53.45,53.34,53.45,78600.0,36.0143,36.048,35.9739,36.048,78600.0
2005-05-09 14:30:00,53.44,53.53,53.43,53.48,78800.0,36.0413,36.102,36.0346,36.0683,78800.0
2005-05-09 15:00:00,53.48,53.5,53.42,53.48,82900.0,36.0683,36.0818,36.0278,36.0683,82900.0
2005-05-09 15:30:00,53.48,53.57,53.43,53.57,195800.0,36.0683,36.129,36.0346,36.129,195800.0
2005-05-10 09:30:00,53.5,53.6,53.3,53.42,172500.0,36.0818,36.1492,35.9469,36.0278,172500.0
2005-05-10 10:00:00,53.41,53.5,53.26,53.37,187700.0,36.0211,36.0818,35.9199,35.9941,187700.0
2005-05-10 10:30:00,53.38,53.47,53.3,53.43,63300.0,36.0008,36.0615,35.9469,36.0346,63300.0
2005-05-10 11:00:00,53.43,53.5,53.37,53.39,56100.0,36.0346,36.0818,35.9941,36.0076,56100.0
2005-05-10 11:30:00,53.39,53.4,53.2,53.21,66100.0,36.0076,36.0143,35.8794,35.8862,66100.0
2005-05-10 12:00:00,53.23,53.32,53.2,53.25,96400.0,35.8997,35.9604,35.8794,35.9132,96400.0
2005-05-10 12:30:00,53.26,53.44,53.26,53.42,67300.0,35.9199,36.0413,35.9199,36.0278,67300.0
2005-05-10 13:00:00,53.43,53.43,53.36,53.42,62000.0,36.0346,36.0346,35.9873,36.0278,62000.0
2005-05-10 13:30:00,53.42,53.43,53.31,53.35,41100.0,36.0278,36.0346,35.9536,35.9806,41100.0
2005-05-10 14:00:00,53.35,53.37,53.19,53.22,111500.0,35.9806,35.9941,35.8727,35.8929,111500.0
2005-05-10 14:30:00,53.22,53.26,53.02,53.04,146100.0,35.8929,35.9199,35.758,35.7715,146100.0
2005-05-10 15:00:00,53.03,53.06,52.94,53.01,223500.0,35.7648,35.785,35.7041,35.7513,223500.0
2005-05-10 15:30:00,53.01,53.28,52.99,53.23,338800.0,35.7513,35.9334,35.7378,35.8997,338800.0
2005-05-11 09:30:00,53.24,53.85,53.24,53.59,315000.0,35.9064,36.3178,35.9064,36.1425,315000.0
2005-05-11 10:00:00,53.59,53.62,53.3,53.35,73400.0,36.1425,36.1627,35.9469,35.9806,73400.0
2005-05-11 10:30:00,53.37,53.37,52.73,52.8,187000.0,35.9941,35.9941,35.5625,35.6097,187000.0
2005-05-11 11:00:00,52.8,52.83,52.5,52.77,167500.0,35.6097,35.6299,35.4073,35.5894,167500.0
2005-05-11 11:30:00,52.77,52.77,52.54,52.62,105400.0,35.5894,35.5894,35.4343,35.4883,105400.0
2005-05-11 12:00:00,52.62,52.75,52.34,52.72,144200.0,35.4883,35.5759,35.2994,35.5557,144200.0
2005-05-11 12:30:00,52.71,52.86,52.67,52.84,62700.0,35.549,35.6501,35.522,35.6366,62700.0
2005-05-11 13:00:00,52.85,53.16,52.85,53.14,74600.0,35.6434,35.8525,35.6434,35.839,74600.0
2005-05-11 13:30:00,53.14,53.18,53.03,53.1,69700.0,35.839,35.8659,35.7648,35.812,69700.0
2005-05-11 14:00:00,53.09,53.57,53.09,53.46,145900.0,35.8053,36.129,35.8053,36.0548,145900.0
2005-05-11 14:30:00,53.47,53.5,52.45,53.36,52100.0,36.0615,36.0818,35.3736,35.9873,52100.0
2005-05-11 15:00:00,53.37,53.54,53.35,53.51,110100.0,35.9941,36.1087,35.9806,36.0885,110100.0
2005-05-11 15:30:00,53.51,53.63,53.48,53.55,351100.0,36.0885,36.1694,36.0683,36.1155,351100.0
2005-05-12 09:30:00,53.65,53.77,53.45,53.6,140400.0,36.1829,36.2639,36.048,36.1492,140400.0
2005-05-12 10:00:00,53.6,54.05,53.6,53.78,295600.0,36.1492,36.4527,36.1492,36.2706,295600.0
2005-05-12 10:30:00,53.77,53.92,53.73,53.8,176200.0,36.2639,36.365,36.2369,36.2841,176200.0
2005-05-12 11:00:00,53.8,53.88,53.75,53.87,96900.0,36.2841,36.338,36.2504,36.3313,96900.0
2005-05-12 11:30:00,53.86,53.95,53.75,53.95,92300.0,36.3246,36.3853,36.2504,36.3853,92300.0
2005-05-12 12:00:00,53.98,54.0,53.8,53.84,123000.0,36.4055,36.419,36.2841,36.3111,123000.0
2005-05-12 12:30:00,53.84,53.85,53.72,53.8,74500.0,36.3111,36.3178,36.2301,36.2841,74500.0
2005-05-12 13:00:00,53.8,53.93,53.77,53.91,66200.0,36.2841,36.3718,36.2639,36.3583,66200.0
2005-05-12 13:30:00,53.91,53.93,53.85,53.91,128400.0,36.3583,36.3718,36.3178,36.3583,128400.0
2005-05-12 14:00:00,53.91,54.04,53.88,53.93,268800.0,36.3583,36.446,36.338,36.3718,268800.0
2005-05-12 14:30:00,53.93,54.1,53.92,54.1,254700.0,36.3718,36.4864,36.365,36.4864,254700.0
2005-05-12 15:00:00,54.1,54.2,53.98,54.01,207100.0,36.4864,36.5539,36.4055,36.4257,207100.0
2005-05-12 15:30:00,54.02,54.02,53.9,53.91,255200.0,36.4325,36.4325,36.3515,36.3583,255200.0
2005-05-13 09:30:00,53.91,53.92,53.49,53.78,167300.0,36.3583,36.365,36.075,36.2706,167300.0
2005-05-13 10:00:00,53.79,53.81,53.57,53.71,124600.0,36.2773,36.2908,36.129,36.2234,124600.0
2005-05-13 10:30:00,53.7,54.0,53.7,53.86,135900.0,36.2167,36.419,36.2167,36.3246,135900.0
2005-05-13 11:00:00,53.87,54.06,53.8,54.05,96500.0,36.3313,36.4594,36.2841,36.4527,96500.0
2005-05-13 11:30:00,54.05,54.16,54.03,54.16,103900.0,36.4527,36.5269,36.4392,36.5269,103900.0
2005-05-13 12:00:00,54.16,54.19,54.05,54.05,76400.0,36.5269,36.5471,36.4527,36.4527,76400.0
2005-05-13 12:30:00,54.05,54.05,53.97,54.02,79800.0,36.4527,36.4527,36.3987,36.4325,79800.0
2005-05-13 13:00:00,54.02,54.02,53.93,54.0,72200.0,36.4325,36.4325,36.3718,36.419,72200.0
2005-05-13 13:30:00,54.0,54.01,53.92,53.97,148200.0,36.419,36.4257,36.365,36.3987,148200.0
2005-05-13 14:00:00,53.97,53.97,53.7,53.7,227100.0,36.3987,36.3987,36.2167,36.2167,227100.0
2005-05-13 14:30:00,53.69,53.69,53.25,53.52,237600.0,36.2099,36.2099,35.9132,36.0953,237600.0
2005-05-13 15:00:00,53.51,53.95,53.45,53.82,187900.0,36.0885,36.3853,36.048,36.2976,187900.0
2005-05-13 15:30:00,53.83,53.84,53.71,53.71,188100.0,36.3043,36.3111,36.2234,36.2234,188100.0
2005-05-16 09:30:00,53.86,54.39,53.82,54.17,211400.0,36.3246,36.682,36.2976,36.5336,211400.0
2005-05-16 10:00:00,54.17,54.39,54.09,54.16,294300.0,36.5336,36.682,36.4797,36.5269,294300.0
2005-05-16 10:30:00,54.17,54.18,54.09,54.11,103100.0,36.5336,36.5404,36.4797,36.4932,103100.0
2005-05-16 11:00:00,54.11,54.15,54.07,54.07,91200.0,36.4932,36.5201,36.4662,36.4662,91200.0
2005-05-16 11:30:00,54.07,54.17,54.0,54.15,181700.0,36.4662,36.5336,36.419,36.5201,181700.0
2005-05-16 12:00:00,54.14,54.18,53.99,54.06,48700.0,36.5134,36.5404,36.4122,36.4594,48700.0
2005-05-16 12:30:00,54.05,54.14,54.01,54.13,60600.0,36.4527,36.5134,36.4257,36.5067,60600.0
2005-05-16 13:00:00,54.12,54.12,54.02,54.05,127900.0,36.4999,36.4999,36.4325,36.4527,127900.0
2005-05-16 13:30:00,54.05,54.14,54.0,54.11,129700.0,36.4527,36.5134,36.419,36.4932,129700.0
2005-05-16 14:00:00,54.08,54.13,54.04,54.08,111400.0,36.4729,36.5067,36.446,36.4729,111400.0
2005-05-16 14:30:00,54.09,54.12,54.05,54.09,140700.0,36.4797,36.4999,36.4527,36.4797,140700.0
2005-05-16 15:00:00,54.09,54.22,54.05,54.12,350700.0,36.4797,36.5674,36.4527,36.4999,350700.0
2005-05-16 15:30:00,54.13,54.19,54.07,54.1,390900.0,36.5067,36.5471,36.4662,36.4864,390900.0
2005-05-17 09:30:00,54.0,54.64,54.0,54.37,222700.0,36.419,36.8506,36.419,36.6685,222700.0
2005-05-17 10:00:00,54.37,54.63,54.37,54.52,268700.0,36.6685,36.8439,36.6685,36.7697,268700.0
2005-05-17 10:30:00,54.52,54.63,54.5,54.54,284300.0,36.7697,36.8439,36.7562,36.7832,284300.0
2005-05-17 11:00:00,54.54,54.57,54.32,54.35,122200.0,36.7832,36.8034,36.6348,36.655,122200.0
2005-05-17 11:30:00,54.35,54.53,54.33,54.53,164800.0,36.655,36.7764,36.6415,36.7764,164800.0
2005-05-17 12:00:00,54.51,54.51,54.37,54.4,363000.0,36.7629,36.7629,36.6685,36.6887,363000.0
2005-05-17 12:30:00,54.4,54.42,54.23,54.23,109700.0,36.6887,36.7022,36.5741,36.5741,109700.0
2005-05-17 13:00:00,54.24,54.25,54.14,54.18,138400.0,36.5808,36.5876,36.5134,36.5404,138400.0
2005-05-17 13:30:00,54.17,54.24,54.13,54.16,193200.0,36.5336,36.5808,36.5067,36.5269,193200.0
2005-05-17 14:00:00,54.16,54.3,54.14,54.19,124700.0,36.5269,36.6213,36.5134,36.5471,124700.0
2005-05-17 14:30:00,54.2,54.52,54.2,54.52,193500.0,36.5539,36.7697,36.5539,36.7697,193500.0
2005-05-17 15:00:00,54.52,54.57,54.46,54.55,269000.0,36.7697,36.8034,36.7292,36.7899,269000.0
2005-05-17 15:30:00,54.54,54.66,54.47,54.66,378900.0,36.7832,36.8641,36.736,36.8641,378900.0
2005-05-18 09:30:00,54.7,55.12,54.65,54.98,281000.0,36.8911,37.1743,36.8574,37.0799,281000.0
2005-05-18 10:00:00,54.98,55.35,54.97,55.26,175000.0,37.0799,37.3295,37.0732,37.2688,175000.0
2005-05-18 10:30:00,55.26,55.5,55.26,55.44,252700.0,37.2688,37.4306,37.2688,37.3902,252700.0
2005-05-18 11:00:00,55.44,55.46,55.32,55.35,161600.0,37.3902,37.4036,37.3092,37.3295,161600.0
2005-05-18 11:30:00,55.35,55.38,55.19,55.27,107600.0,37.3295,37.3497,37.2215,37.2755,107600.0
2005-05-18 12:00:00,55.27,55.28,55.21,55.21,224400.0,37.2755,37.2822,37.235,37.235,224400.0
2005-05-18 12:30:00,55.21,55.25,55.18,55.19,232500.0,37.235,37.262,37.2148,37.2215,232500.0
2005-05-18 13:00:00,55.19,55.2,55.07,55.2,129900.0,37.2215,37.2283,37.1406,37.2283,129900.0
2005-05-18 13:30:00,55.2,55.24,55.15,55.15,119000.0,37.2283,37.2553,37.1946,37.1946,119000.0
2005-05-18 14:00:00,55.15,55.19,55.07,55.11,142100.0,37.1946,37.2215,37.1406,37.1676,142100.0
2005-05-18 14:30:00,55.11,55.15,55.05,55.09,196000.0,37.1676,37.1946,37.1271,37.1541,196000.0
2005-05-18 15:00:00,55.08,55.13,54.98,54.98,214300.0,37.1474,37.1811,37.0799,37.0799,214300.0
2005-05-18 15:30:00,54.99,55.05,54.94,55.0,365500.0,37.0867,37.1271,37.0529,37.0934,365500.0
2005-05-19 09:30:00,55.05,55.24,54.91,55.18,181800.0,37.1271,37.2553,37.0327,37.2148,181800.0
2005-05-19 10:00:00,55.19,55.33,55.09,55.09,175000.0,37.2215,37.316,37.1541,37.1541,175000.0
2005-05-19 10:30:00,55.07,55.2,54.95,55.05,157900.0,37.1406,37.2283,37.0597,37.1271,157900.0
2005-05-19 11:00:00,55.03,55.23,54.97,55.0,158900.0,37.1136,37.2485,37.0732,37.0934,158900.0
2005-05-19 11:30:00,55.0,55.06,54.96,55.0,185400.0,37.0934,37.1339,37.0664,37.0934,185400.0
2005-05-19 12:00:00,55.0,55.04,54.9,55.01,83800.0,37.0934,37.1204,37.026,37.1001,83800.0
2005-05-19 12:30:00,55.03,55.16,54.99,55.15,48600.0,37.1136,37.2013,37.0867,37.1946,48600.0
2005-05-19 13:00:00,55.16,55.17,55.07,55.08,110600.0,37.2013,37.2081,37.1406,37.1474,110600.0
2005-05-19 13:30:00,55.08,55.08,54.89,54.89,145000.0,37.1474,37.1474,37.0192,37.0192,145000.0
2005-05-19 14:00:00,54.89,55.01,54.87,55.0,137800.0,37.0192,37.1001,37.0057,37.0934,137800.0
2005-05-19 14:30:00,55.01,55.02,54.87,54.98,111600.0,37.1001,37.1069,37.0057,37.0799,111600.0
2005-05-19 15:00:00,54.95,55.12,54.91,55.1,143100.0,37.0597,37.1743,37.0327,37.1608,143100.0
2005-05-19 15:30:00,55.08,55.17,55.04,55.11,299000.0,37.1474,37.2081,37.1204,37.1676,299000.0
2005-05-20 09:30:00,55.06,55.06,54.7,54.72,170600.0,37.1339,37.1339,36.8911,36.9046,170600.0
2005-05-20 10:00:00,54.72,55.02,54.72,55.01,107900.0,36.9046,37.1069,36.9046,37.1001,107900.0
2005-05-20 10:30:00,55.01,55.02,54.91,54.93,117400.0,37.1001,37.1069,37.0327,37.0462,117400.0
2005-05-20 11:00:00,54.92,54.94,54.82,54.89,69000.0,37.0395,37.0529,36.972,37.0192,69000.0
2005-05-20 11:30:00,54.89,55.01,54.87,54.99,98500.0,37.0192,37.1001,37.0057,37.0867,98500.0
2005-05-20 12:00:00,55.0,55.01,54.96,55.0,57500.0,37.0934,37.1001,37.0664,37.0934,57500.0
2005-05-20 12:30:00,54.99,55.0,54.93,55.0,87700.0,37.0867,37.0934,37.0462,37.0934,87700.0
2005-05-20 13:00:00,55.0,55.03,54.95,55.0,128800.0,37.0934,37.1136,37.0597,37.0934,128800.0
2005-05-20 13:30:00,55.0,55.07,54.98,55.07,175200.0,37.0934,37.1406,37.0799,37.1406,175200.0
2005-05-20 14:00:00,55.07,55.12,55.01,55.06,89700.0,37.1406,37.1743,37.1001,37.1339,89700.0
2005-05-20 14:30:00,55.05,55.14,55.02,55.07,113700.0,37.1271,37.1878,37.1069,37.1406,113700.0
2005-05-20 15:00:00,55.07,55.1,55.02,55.1,133000.0,37.1406,37.1608,37.1069,37.1608,133000.0
2005-05-20 15:30:00,55.09,55.12,54.98,55.0,272000.0,37.1541,37.1743,37.0799,37.0934,272000.0
2005-05-23 09:30:00,55.2,55.39,55.15,55.3,199800.0,37.2283,37.3564,37.1946,37.2957,199800.0
2005-05-23 10:00:00,55.3,55.45,55.19,55.25,170700.0,37.2957,37.3969,37.2215,37.262,170700.0
2005-05-23 10:30:00,55.25,55.32,55.18,55.18,359900.0,37.262,37.3092,37.2148,37.2148,359900.0
2005-05-23 11:00:00,55.18,55.27,55.12,55.25,71000.0,37.2148,37.2755,37.1743,37.262,71000.0
2005-05-23 11:30:00,55.26,55.27,55.14,55.22,62800.0,37.2688,37.2755,37.1878,37.2418,62800.0
2005-05-23 12:00:00,55.21,55.27,55.2,55.24,69000.0,37.235,37.2755,37.2283,37.2553,69000.0
2005-05-23 12:30:00,55.24,55.25,55.12,55.15,74500.0,37.2553,37.262,37.1743,37.1946,74500.0
2005-05-23 13:00:00,55.15,55.26,55.14,55.14,60900.0,37.1946,37.2688,37.1878,37.1878,60900.0
2005-05-23 13:30:00,55.15,55.23,55.13,55.18,58800.0,37.1946,37.2485,37.1811,37.2148,58800.0
2005-05-23 14:00:00,55.18,55.32,55.14,55.23,128400.0,37.2148,37.3092,37.1878,37.2485,128400.0
2005-05-23 14:30:00,55.23,55.33,55.19,55.27,161000.0,37.2485,37.316,37.2215,37.2755,161000.0
2005-05-23 15:00:00,55.27,55.3,55.19,55.2,125600.0,37.2755,37.2957,37.2215,37.2283,125600.0
2005-05-23 15:30:00,55.19,55.25,55.1,55.14,211600.0,37.2215,37.262,37.1608,37.1878,211600.0
2005-05-24 09:30:00,55.18,55.3,54.96,55.1,255900.0,37.2148,37.2957,37.0664,37.1608,255900.0
2005-05-24 10:00:00,55.09,55.09,54.84,54.99,194200.0,37.1541,37.1541,36.9855,37.0867,194200.0
2005-05-24 10:30:00,55.0,55.05,54.96,55.0,149500.0,37.0934,37.1271,37.0664,37.0934,149500.0
2005-05-24 11:00:00,54.99,55.1,54.96,55.05,126100.0,37.0867,37.1608,37.0664,37.1271,126100.0
2005-05-24 11:30:00,55.04,55.06,54.9,55.0,79100.0,37.1204,37.1339,37.026,37.0934,79100.0
2005-05-24 12:00:00,55.0,55.04,54.96,54.97,70100.0,37.0934,37.1204,37.0664,37.0732,70100.0
2005-05-24 12:30:00,54.95,55.01,54.92,55.0,97300.0,37.0597,37.1001,37.0395,37.0934,97300.0
2005-05-24 13:00:00,54.99,55.04,54.98,55.01,339700.0,37.0867,37.1204,37.0799,37.1001,339700.0
2005-05-24 13:30:00,55.01,55.05,54.98,55.0,71700.0,37.1001,37.1271,37.0799,37.0934,71700.0
2005-05-24 14:00:00,54.99,55.02,54.92,55.0,203200.0,37.0867,37.1069,37.0395,37.0934,203200.0
2005-05-24 14:30:00,55.0,55.05,54.93,54.99,139300.0,37.0934,37.1271,37.0462,37.0867,139300.0
2005-05-24 15:00:00,54.96,55.14,54.93,55.09,146900.0,37.0664,37.1878,37.0462,37.1541,146900.0
2005-05-24 15:30:00,55.1,55.12,55.0,55.02,188500.0,37.1608,37.1743,37.0934,37.1069,188500.0
2005-05-25 09:30:00,54.95,55.11,54.87,54.96,128600.0,37.0597,37.1676,37.0057,37.0664,128600.0
2005-05-25 10:00:00,54.95,55.06,54.91,55.01,283100.0,37.0597,37.1339,37.0327,37.1001,283100.0
2005-05-25 10:30:00,55.0,55.07,54.99,55.04,224300.0,37.0934,37.1406,37.0867,37.1204,224300.0
2005-05-25 11:00:00,55.04,55.06,54.96,54.99,48700.0,37.1204,37.1339,37.0664,37.0867,48700.0
2005-05-25 11:30:00,54.98,55.02,54.91,55.01,102600.0,37.0799,37.1069,37.0327,37.1001,102600.0
2005-05-25 12:00:00,55.01,55.05,54.99,55.03,315200.0,37.1001,37.1271,37.0867,37.1136,315200.0
2005-05-25 12:30:00,55.04,55.05,55.01,55.01,140200.0,37.1204,37.1271,37.1001,37.1001,140200.0
2005-05-25 13:00:00,55.02,55.06,54.94,54.94,275300.0,37.1069,37.1339,37.0529,37.0529,275300.0
2005-05-25 13:30:00,54.93,54.94,54.82,54.91,70900.0,37.0462,37.0529,36.972,37.0327,70900.0
2005-05-25 14:00:00,54.88,54.92,54.84,54.9,246900.0,37.0125,37.0395,36.9855,37.026,246900.0
2005-05-25 14:30:00,54.9,54.98,54.89,54.94,94500.0,37.026,37.0799,37.0192,37.0529,94500.0
2005-05-25 15:00:00,54.94,54.98,54.87,54.92,484100.0,37.0529,37.0799,37.0057,37.0395,484100.0
2005-05-25 15:30:00,54.92,55.0,54.9,54.91,122600.0,37.0395,37.0934,37.026,37.0327,122600.0
2005-05-26 09:30:00,55.15,55.25,55.1,55.15,302900.0,37.1946,37.262,37.1608,37.1946,302900.0
2005-05-26 10:00:00,55.15,55.19,55.08,55.13,454500.0,37.1946,37.2215,37.1474,37.1811,454500.0
2005-05-26 10:30:00,55.13,55.14,54.97,54.97,389700.0,37.1811,37.1878,37.0732,37.0732,389700.0
2005-05-26 11:00:00,54.96,55.0,54.96,55.0,231100.0,37.0664,37.0934,37.0664,37.0934,231100.0
2005-05-26 11:30:00,55.0,55.02,54.96,55.01,189300.0,37.0934,37.1069,37.0664,37.1001,189300.0
2005-05-26 12:00:00,55.02,55.02,54.94,54.95,131000.0,37.1069,37.1069,37.0529,37.0597,131000.0
2005-05-26 12:30:00,54.95,54.98,54.94,54.96,109800.0,37.0597,37.0799,37.0529,37.0664,109800.0
2005-05-26 13:00:00,54.96,55.0,54.9,55.0,126600.0,37.0664,37.0934,37.026,37.0934,126600.0
2005-05-26 13:30:00,54.99,55.0,54.95,54.99,120200.0,37.0867,37.0934,37.0597,37.0867,120200.0
2005-05-26 14:00:00,54.99,55.01,54.95,55.01,235600.0,37.0867,37.1001,37.0597,37.1001,235600.0
2005-05-26 14:30:00,55.0,55.02,54.91,54.94,135800.0,37.0934,37.1069,37.0327,37.0529,135800.0
2005-05-26 15:00:00,54.94,54.99,54.87,54.99,110200.0,37.0529,37.0867,37.0057,37.0867,110200.0
2005-05-26 15:30:00,54.97,55.0,54.94,54.99,196900.0,37.0732,37.0934,37.0529,37.0867,196900.0
2005-05-27 09:30:00,55.01,55.15,54.98,55.0,133200.0,37.1001,37.1946,37.0799,37.0934,133200.0
2005-05-27 10:00:00,55.01,55.1,54.9,54.95,73500.0,37.1001,37.1608,37.026,37.0597,73500.0
2005-05-27 10:30:00,54.97,54.98,54.79,54.8,121900.0,37.0732,37.0799,36.9518,36.9585,121900.0
2005-05-27 11:00:00,54.8,54.99,54.79,54.98,52800.0,36.9585,37.0867,36.9518,37.0799,52800.0
2005-05-27 11:30:00,54.98,54.98,54.8,54.83,69900.0,37.0799,37.0799,36.9585,36.9788,69900.0
2005-05-27 12:00:00,54.84,54.87,54.78,54.85,55300.0,36.9855,37.0057,36.945,36.9922,55300.0
2005-05-27 12:30:00,54.86,54.93,54.83,54.93,30000.0,36.999,37.0462,36.9788,37.0462,30000.0
2005-05-27 13:00:00,54.93,54.98,54.9,54.98,41200.0,37.0462,37.0799,37.026,37.0799,41200.0
2005-05-27 13:30:00,54.98,55.02,54.94,54.96,83000.0,37.0799,37.1069,37.0529,37.0664,83000.0
2005-05-27 14:00:00,54.96,55.01,54.96,54.99,40700.0,37.0664,37.1001,37.0664,37.0867,40700.0
2005-05-27 14:30:00,54.98,55.01,54.98,54.99,57000.0,37.0799,37.1001,37.0799,37.0867,57000.0
2005-05-27 15:00:00,54.98,55.02,54.98,54.98,91100.0,37.0799,37.1069,37.0799,37.0799,91100.0
2005-05-27 15:30:00,54.98,55.0,54.9,54.97,68500.0,37.0799,37.0934,37.026,37.0732,68500.0
2005-05-31 09:30:00,54.99,55.1,54.87,55.0,198600.0,37.0867,37.1608,37.0057,37.0934,198600.0
2005-05-31 10:00:00,55.0,55.07,54.96,55.01,257700.0,37.0934,37.1406,37.0664,37.1001,257700.0
2005-05-31 10:30:00,55.01,55.02,54.89,54.89,185100.0,37.1001,37.1069,37.0192,37.0192,185100.0
2005-05-31 11:00:00,54.9,54.95,54.83,54.95,81500.0,37.026,37.0597,36.9788,37.0597,81500.0
2005-05-31 11:30:00,54.94,54.95,54.87,54.88,146300.0,37.0529,37.0597,37.0057,37.0125,146300.0
2005-05-31 12:00:00,54.88,54.88,54.82,54.83,118900.0,37.0125,37.0125,36.972,36.9788,118900.0
2005-05-31 12:30:00,54.85,54.97,54.85,54.97,64600.0,36.9922,37.0732,36.9922,37.0732,64600.0
2005-05-31 13:00:00,54.98,54.99,54.93,54.96,100700.0,37.0799,37.0867,37.0462,37.0664,100700.0
2005-05-31 13:30:00,54.95,54.99,54.93,54.98,189400.0,37.0597,37.0867,37.0462,37.0799,189400.0
2005-05-31 14:00:00,54.98,54.99,54.92,54.95,82700.0,37.0799,37.0867,37.0395,37.0597,82700.0
2005-05-31 14:30:00,54.96,55.05,54.95,55.03,183400.0,37.0664,37.1271,37.0597,37.1136,183400.0
2005-05-31 15:00:00,55.04,55.05,54.94,54.96,148400.0,37.1204,37.1271,37.0529,37.0664,148400.0
2005-05-31 15:30:00,54.95,54.96,54.79,54.83,279100.0,37.0597,37.0664,36.9518,36.9788,279100.0
2005-06-01 09:30:00,54.75,55.13,54.7,55.09,251200.0,36.9248,37.1811,36.8911,37.1541,251200.0
2005-06-01 10:00:00,55.1,55.64,55.1,55.21,306900.0,37.1608,37.525,37.1608,37.235,306900.0
2005-06-01 10:30:00,55.21,55.27,55.17,55.19,287200.0,37.235,37.2755,37.2081,37.2215,287200.0
2005-06-01 11:00:00,55.19,55.39,55.18,55.25,166000.0,37.2215,37.3564,37.2148,37.262,166000.0
2005-06-01 11:30:00,55.25,55.34,55.25,55.34,166700.0,37.262,37.3227,37.262,37.3227,166700.0
2005-06-01 12:00:00,55.34,55.35,55.18,55.2,64300.0,37.3227,37.3295,37.2148,37.2283,64300.0
2005-06-01 12:30:00,55.2,55.37,55.19,55.37,100500.0,37.2283,37.3429,37.2215,37.3429,100500.0
2005-06-01 13:00:00,55.36,55.38,55.24,55.25,51700.0,37.3362,37.3497,37.2553,37.262,51700.0
2005-06-01 13:30:00,55.25,55.26,55.1,55.13,104900.0,37.262,37.2688,37.1608,37.1811,104900.0
2005-06-01 14:00:00,55.13,55.28,55.04,55.08,179600.0,37.1811,37.2822,37.1204,37.1474,179600.0
2005-06-01 14:30:00,55.07,55.17,54.92,54.95,145100.0,37.1406,37.2081,37.0395,37.0597,145100.0
2005-06-01 15:00:00,54.95,55.03,54.93,54.98,142200.0,37.0597,37.1136,37.0462,37.0799,142200.0
2005-06-01 15:30:00,54.97,55.14,54.96,55.1,164500.0,37.0732,37.1878,37.0664,37.1608,164500.0
2005-06-02 09:30:00,55.61,56.48,54.86,56.17,686400.0,37.5048,38.0916,36.999,37.8825,686400.0
2005-06-02 10:00:00,56.17,56.25,56.04,56.11,412600.0,37.8825,37.9364,37.7948,37.842,412600.0
2005-06-02 10:30:00,56.11,56.49,56.1,56.43,438100.0,37.842,38.0983,37.8353,38.0578,438100.0
2005-06-02 11:00:00,56.43,56.43,56.27,56.33,259700.0,38.0578,38.0578,37.9499,37.9904,259700.0
2005-06-02 11:30:00,56.33,56.5,56.33,56.5,409300.0,37.9904,38.105,37.9904,38.105,409300.0
2005-06-02 12:00:00,56.51,57.16,56.5,57.16,438400.0,38.1118,38.5502,38.105,38.5502,438400.0
2005-06-02 12:30:00,57.16,57.4,56.97,57.04,661600.0,38.5502,38.712,38.422,38.4692,661600.0
2005-06-02 13:00:00,57.04,57.19,57.04,57.17,328800.0,38.4692,38.5704,38.4692,38.5569,328800.0
2005-06-02 13:30:00,57.17,57.38,57.14,57.36,447600.0,38.5569,38.6985,38.5367,38.685,447600.0
2005-06-02 14:00:00,57.37,57.65,57.33,57.47,428400.0,38.6918,38.8806,38.6648,38.7592,428400.0
2005-06-02 14:30:00,57.46,57.55,57.28,57.45,654000.0,38.7525,38.8132,38.6311,38.7457,654000.0
2005-06-02 15:00:00,57.45,57.56,57.35,57.37,537400.0,38.7457,38.8199,38.6783,38.6918,537400.0
2005-06-02 15:30:00,57.37,57.37,57.13,57.17,429100.0,38.6918,38.6918,38.5299,38.5569,429100.0
2005-06-03 09:30:00,57.48,57.57,57.3,57.31,541600.0,38.766,38.8267,38.6446,38.6513,541600.0
2005-06-03 10:00:00,57.31,57.4,57.26,57.3,223800.0,38.6513,38.712,38.6176,38.6446,223800.0
2005-06-03 10:30:00,57.3,57.35,57.26,57.3,288700.0,38.6446,38.6783,38.6176,38.6446,288700.0
2005-06-03 11:00:00,57.29,57.3,57.11,57.14,276300.0,38.6378,38.6446,38.5164,38.5367,276300.0
2005-06-03 11:30:00,57.14,57.14,57.0,57.02,251600.0,38.5367,38.5367,38.4423,38.4557,251600.0
2005-06-03 12:00:00,57.01,57.05,56.86,56.94,233100.0,38.449,38.476,38.3478,38.4018,233100.0
2005-06-03 12:30:00,56.95,57.18,56.95,57.09,106300.0,38.4085,38.5637,38.4085,38.503,106300.0
2005-06-03 13:00:00,57.08,57.18,57.07,57.18,97800.0,38.4962,38.5637,38.4895,38.5637,97800.0
2005-06-03 13:30:00,57.18,57.37,57.18,57.32,126500.0,38.5637,38.6918,38.5637,38.6581,126500.0
2005-06-03 14:00:00,57.31,57.43,57.27,57.4,253700.0,38.6513,38.7323,38.6244,38.712,253700.0
2005-06-03 14:30:00,57.4,57.4,57.32,57.34,173700.0,38.712,38.712,38.6581,38.6716,173700.0
2005-06-03 15:00:00,57.34,57.35,57.19,57.22,255000.0,38.6716,38.6783,38.5704,38.5906,255000.0
2005-06-03 15:30:00,57.22,57.3,57.19,57.25,262500.0,38.5906,38.6446,38.5704,38.6109,262500.0
2005-06-06 09:30:00,57.9,58.5,57.87,58.02,442200.0,39.0492,39.4539,39.029,39.1302,442200.0
2005-06-06 10:00:00,58.02,58.06,57.95,57.97,434400.0,39.1302,39.1571,39.083,39.0964,434400.0
2005-06-06 10:30:00,57.97,58.03,57.65,57.67,252100.0,39.0964,39.1369,38.8806,38.8941,252100.0
2005-06-06 11:00:00,57.67,57.81,57.67,57.77,172100.0,38.8941,38.9885,38.8941,38.9616,172100.0
2005-06-06 11:30:00,57.8,58.01,57.77,57.99,156600.0,38.9818,39.1234,38.9616,39.1099,156600.0
2005-06-06 12:00:00,57.99,58.19,57.99,58.15,250900.0,39.1099,39.2448,39.1099,39.2178,250900.0
2005-06-06 12:30:00,58.16,58.2,58.08,58.09,189600.0,39.2246,39.2516,39.1706,39.1774,189600.0
2005-06-06 13:00:00,58.09,58.09,58.06,58.07,138000.0,39.1774,39.1774,39.1571,39.1639,138000.0
2005-06-06 13:30:00,58.07,58.08,58.0,58.02,141200.0,39.1639,39.1706,39.1167,39.1302,141200.0
2005-06-06 14:00:00,58.01,58.02,57.91,57.98,179800.0,39.1234,39.1302,39.056,39.1032,179800.0
2005-06-06 14:30:00,57.98,58.0,57.91,57.98,95800.0,39.1032,39.1167,39.056,39.1032,95800.0
2005-06-06 15:00:00,57.98,57.98,57.89,57.92,138300.0,39.1032,39.1032,39.0425,39.0627,138300.0
2005-06-06 15:30:00,57.92,58.11,57.88,58.05,434100.0,39.0627,39.1909,39.0357,39.1504,434100.0
2005-06-07 09:30:00,29.03,29.37,29.0,29.3,644600.0,19.5786,19.8079,19.5583,19.7607,644600.0
2005-06-07 10:00:00,29.28,29.49,29.22,29.48,303500.0,19.7472,19.8888,19.7067,19.8821,303500.0
2005-06-07 10:30:00,29.48,29.56,29.45,29.54,520400.0,19.8821,19.936,19.8618,19.9225,520400.0
2005-06-07 11:00:00,29.54,29.68,29.5,29.63,375000.0,19.9225,20.0169,19.8956,19.9832,375000.0
2005-06-07 11:30:00,29.61,29.63,29.42,29.47,775100.0,19.9697,19.9832,19.8416,19.8753,775100.0
2005-06-07 12:00:00,29.47,29.57,29.44,29.55,464600.0,19.8753,19.9428,19.8551,19.9293,464600.0
2005-06-07 12:30:00,29.55,29.6,29.55,29.57,198400.0,19.9293,19.963,19.9293,19.9428,198400.0
2005-06-07 13:00:00,29.55,29.59,29.51,29.52,151400.0,19.9293,19.9563,19.9023,19.909,151400.0
2005-06-07 13:30:00,29.52,29.54,29.37,29.38,401100.0,19.909,19.9225,19.8079,19.8146,401100.0
2005-06-07 14:00:00,29.37,29.5,29.32,29.35,783100.0,19.8079,19.8956,19.7742,19.7944,783100.0
2005-06-07 14:30:00,29.36,29.38,29.29,29.29,342600.0,19.8011,19.8146,19.7539,19.7539,342600.0
2005-06-07 15:00:00,29.29,29.3,29.22,29.26,513300.0,19.7539,19.7607,19.7067,19.7337,513300.0
2005-06-07 15:30:00,29.26,29.27,29.12,29.15,536100.0,19.7337,19.7404,19.6393,19.6595,536100.0
2005-06-08 09:30:00,29.38,29.4,29.2,29.23,437900.0,19.8146,19.8281,19.6932,19.7135,437900.0
2005-06-08 10:00:00,29.22,29.23,29.08,29.14,355100.0,19.7067,19.7135,19.6123,19.6528,355100.0
2005-06-08 10:30:00,29.15,29.15,28.94,29.12,350300.0,19.6595,19.6595,19.5179,19.6393,350300.0
2005-06-08 11:00:00,29.12,29.18,29.08,29.18,194100.0,19.6393,19.6797,19.6123,19.6797,194100.0
2005-06-08 11:30:00,29.17,29.22,29.13,29.22,289800.0,19.673,19.7067,19.646,19.7067,289800.0
2005-06-08 12:00:00,29.21,29.24,29.16,29.16,126700.0,19.7,19.7202,19.6662,19.6662,126700.0
2005-06-08 12:30:00,29.17,29.18,29.11,29.11,179900.0,19.673,19.6797,19.6325,19.6325,179900.0
2005-06-08 13:00:00,29.11,29.12,29.02,29.04,205700.0,19.6325,19.6393,19.5718,19.5853,205700.0
2005-06-08 13:30:00,29.04,29.05,28.92,28.92,175100.0,19.5853,19.5921,19.5044,19.5044,175100.0
2005-06-08 14:00:00,28.92,28.92,28.76,28.85,500100.0,19.5044,19.5044,19.3965,19.4572,500100.0
2005-06-08 14:30:00,28.84,28.87,28.76,28.78,326500.0,19.4504,19.4707,19.3965,19.41,326500.0
2005-06-08 15:00:00,28.77,28.89,28.73,28.86,211900.0,19.4032,19.4842,19.3762,19.4639,211900.0
2005-06-08 15:30:00,28.85,28.93,28.85,28.88,509200.0,19.4572,19.5111,19.4572,19.4774,509200.0
2005-06-09 09:30:00,28.89,29.0,28.75,29.0,242600.0,19.4842,19.5583,19.3897,19.5583,242600.0
2005-06-09 10:00:00,29.0,29.07,28.89,28.97,354000.0,19.5583,19.6056,19.4842,19.5381,354000.0
2005-06-09 10:30:00,28.97,28.99,28.89,28.92,232000.0,19.5381,19.5516,19.4842,19.5044,232000.0
2005-06-09 11:00:00,28.92,28.98,28.82,28.83,285600.0,19.5044,19.5449,19.4369,19.4437,285600.0
2005-06-09 11:30:00,28.83,28.93,28.8,28.89,398700.0,19.4437,19.5111,19.4235,19.4842,398700.0
2005-06-09 12:00:00,28.89,29.11,28.88,29.11,228200.0,19.4842,19.6325,19.4774,19.6325,228200.0
2005-06-09 12:30:00,29.11,29.21,29.11,29.17,340800.0,19.6325,19.7,19.6325,19.673,340800.0
2005-06-09 13:00:00,29.17,29.25,28.94,28.99,203800.0,19.673,19.7269,19.5179,19.5516,203800.0
2005-06-09 13:30:00,28.98,29.06,28.98,29.02,86300.0,19.5449,19.5988,19.5449,19.5718,86300.0
2005-06-09 14:00:00,29.02,29.07,29.0,29.03,268600.0,19.5718,19.6056,19.5583,19.5786,268600.0
2005-06-09 14:30:00,29.04,29.06,29.0,29.01,126000.0,19.5853,19.5988,19.5583,19.5651,126000.0
2005-06-09 15:00:00,29.02,29.08,29.01,29.01,316700.0,19.5718,19.6123,19.5651,19.5651,316700.0
2005-06-09 15:30:00,29.01,29.06,29.0,29.05,318400.0,19.5651,19.5988,19.5583,19.5921,318400.0
2005-06-10 09:30:00,29.17,29.17,29.01,29.07,239800.0,19.673,19.673,19.5651,19.6056,239800.0
2005-06-10 10:00:00,29.05,29.16,29.03,29.13,270700.0,19.5921,19.6662,19.5786,19.646,270700.0
2005-06-10 10:30:00,29.12,29.19,29.05,29.08,367700.0,19.6393,19.6865,19.5921,19.6123,367700.0
2005-06-10 11:00:00,29.06,29.08,29.0,29.01,340100.0,19.5988,19.6123,19.5583,19.5651,340100.0
2005-06-10 11:30:00,29.02,29.07,28.99,28.99,195500.0,19.5718,19.6056,19.5516,19.5516,195500.0
2005-06-10 12:00:00,28.99,29.1,28.96,29.0,565700.0,19.5516,19.6258,19.5314,19.5583,565700.0
2005-06-10 12:30:00,29.0,29.02,28.96,28.96,87300.0,19.5583,19.5718,19.5314,19.5314,87300.0
2005-06-10 13:00:00,28.96,29.0,28.95,28.97,103000.0,19.5314,19.5583,19.5246,19.5381,103000.0
2005-06-10 13:30:00,28.96,29.01,28.95,28.95,119600.0,19.5314,19.5651,19.5246,19.5246,119600.0
2005-06-10 14:00:00,28.95,29.0,28.93,28.95,132000.0,19.5246,19.5583,19.5111,19.5246,132000.0
2005-06-10 14:30:00,28.95,29.0,28.9,28.94,150800.0,19.5246,19.5583,19.4909,19.5179,150800.0
2005-06-10 15:00:00,28.94,29.03,28.94,28.99,208800.0,19.5179,19.5786,19.5179,19.5516,208800.0
2005-06-10 15:30:00,28.99,29.07,28.99,29.04,279500.0,19.5516,19.6056,19.5516,19.5853,279500.0
2005-06-13 09:30:00,29.03,29.09,28.98,29.08,137700.0,19.5786,19.619,19.5449,19.6123,137700.0
2005-06-13 10:00:00,29.08,29.16,29.04,29.05,262100.0,19.6123,19.6662,19.5853,19.5921,262100.0
2005-06-13 10:30:00,29.04,29.19,29.04,29.13,183300.0,19.5853,19.6865,19.5853,19.646,183300.0
2005-06-13 11:00:00,29.13,29.21,29.11,29.2,216500.0,19.646,19.7,19.6325,19.6932,216500.0
2005-06-13 11:30:00,29.2,29.2,29.09,29.16,384200.0,19.6932,19.6932,19.619,19.6662,384200.0
2005-06-13 12:00:00,29.15,29.17,29.09,29.15,86500.0,19.6595,19.673,19.619,19.6595,86500.0
2005-06-13 12:30:00,29.15,29.15,29.04,29.1,57100.0,19.6595,19.6595,19.5853,19.6258,57100.0
2005-06-13 13:00:00,29.09,29.09,29.01,29.04,55100.0,19.619,19.619,19.5651,19.5853,55100.0
2005-06-13 13:30:00,29.04,29.04,28.91,28.91,110100.0,19.5853,19.5853,19.4976,19.4976,110100.0
2005-06-13 14:00:00,28.91,28.96,28.86,28.88,148300.0,19.4976,19.5314,19.4639,19.4774,148300.0
2005-06-13 14:30:00,28.89,28.93,28.85,28.89,333700.0,19.4842,19.5111,19.4572,19.4842,333700.0
2005-06-13 15:00:00,28.9,28.92,28.83,28.91,355900.0,19.4909,19.5044,19.4437,19.4976,355900.0
2005-06-13 15:30:00,28.91,28.92,28.84,28.85,309900.0,19.4976,19.5044,19.4504,19.4572,309900.0
2005-06-14 09:30:00,28.85,29.19,28.85,29.11,305800.0,19.4572,19.6865,19.4572,19.6325,305800.0
2005-06-14 10:00:00,29.11,29.11,28.98,28.99,216500.0,19.6325,19.6325,19.5449,19.5516,216500.0
2005-06-14 10:30:00,28.99,29.1,28.97,28.98,278700.0,19.5516,19.6258,19.5381,19.5449,278700.0
2005-06-14 11:00:00,28.98,29.02,28.9,28.91,237500.0,19.5449,19.5718,19.4909,19.4976,237500.0
2005-06-14 11:30:00,28.91,28.91,28.83,28.84,265200.0,19.4976,19.4976,19.4437,19.4504,265200.0
2005-06-14 12:00:00,28.85,28.96,28.84,28.92,192100.0,19.4572,19.5314,19.4504,19.5044,192100.0
2005-06-14 12:30:00,28.93,29.02,28.91,28.99,163100.0,19.5111,19.5718,19.4976,19.5516,163100.0
2005-06-14 13:00:00,28.99,29.13,28.97,29.13,159100.0,19.5516,19.646,19.5381,19.646,159100.0
2005-06-14 13:30:00,29.14,29.4,29.13,29.38,292200.0,19.6528,19.8281,19.646,19.8146,292200.0
2005-06-14 14:00:00,29.4,29.41,29.18,29.2,304900.0,19.8281,19.8349,19.6797,19.6932,304900.0
2005-06-14 14:30:00,29.21,29.24,29.11,29.13,171800.0,19.7,19.7202,19.6325,19.646,171800.0
2005-06-14 15:00:00,29.12,29.14,29.02,29.03,323600.0,19.6393,19.6528,19.5718,19.5786,323600.0
2005-06-14 15:30:00,29.03,29.15,29.02,29.14,350900.0,19.5786,19.6595,19.5718,19.6528,350900.0
2005-06-15 09:30:00,29.4,29.4,29.08,29.2,475900.0,19.8281,19.8281,19.6123,19.6932,475900.0
2005-06-15 10:00:00,29.19,29.22,29.15,29.17,407300.0,19.6865,19.7067,19.6595,19.673,407300.0
2005-06-15 10:30:00,29.17,29.18,28.97,28.97,379500.0,19.673,19.6797,19.5381,19.5381,379500.0
2005-06-15 11:00:00,28.96,28.98,28.81,28.92,182100.0,19.5314,19.5449,19.4302,19.5044,182100.0
2005-06-15 11:30:00,28.92,28.93,28.73,28.74,192900.0,19.5044,19.5111,19.3762,19.383,192900.0
2005-06-15 12:00:00,28.75,28.92,28.73,28.9,243100.0,19.3897,19.5044,19.3762,19.4909,243100.0
2005-06-15 12:30:00,28.9,29.01,28.9,28.95,183800.0,19.4909,19.5651,19.4909,19.5246,183800.0
2005-06-15 13:00:00,28.96,28.97,28.92,28.94,89400.0,19.5314,19.5381,19.5044,19.5179,89400.0
2005-06-15 13:30:00,28.94,29.08,28.91,29.05,106500.0,19.5179,19.6123,19.4976,19.5921,106500.0
2005-06-15 14:00:00,29.06,29.12,29.02,29.11,329900.0,19.5988,19.6393,19.5718,19.6325,329900.0
2005-06-15 14:30:00,29.11,29.2,29.1,29.2,247900.0,19.6325,19.6932,19.6258,19.6932,247900.0
2005-06-15 15:00:00,29.19,29.27,29.16,29.27,204800.0,19.6865,19.7404,19.6662,19.7404,204800.0
2005-06-15 15:30:00,29.27,29.29,29.2,29.24,280000.0,19.7404,19.7539,19.6932,19.7202,280000.0
2005-06-16 09:30:00,29.31,29.37,29.15,29.22,368200.0,19.7674,19.8079,19.6595,19.7067,368200.0
2005-06-16 10:00:00,29.22,29.27,29.06,29.08,197800.0,19.7067,19.7404,19.5988,19.6123,197800.0
2005-06-16 10:30:00,29.08,29.19,29.05,29.11,156300.0,19.6123,19.6865,19.5921,19.6325,156300.0
2005-06-16 11:00:00,29.12,29.15,29.08,29.11,127900.0,19.6393,19.6595,19.6123,19.6325,127900.0
2005-06-16 11:30:00,29.09,29.11,29.04,29.1,111100.0,19.619,19.6325,19.5853,19.6258,111100.0
2005-06-16 12:00:00,29.11,29.21,29.1,29.17,217800.0,19.6325,19.7,19.6258,19.673,217800.0
2005-06-16 12:30:00,29.18,29.22,29.16,29.2,264500.0,19.6797,19.7067,19.6662,19.6932,264500.0
2005-06-16 13:00:00,29.2,29.23,29.18,29.2,396500.0,19.6932,19.7135,19.6797,19.6932,396500.0
2005-06-16 13:30:00,29.22,29.29,29.2,29.29,228500.0,19.7067,19.7539,19.6932,19.7539,228500.0
2005-06-16 14:00:00,29.2,29.39,29.2,29.37,391500.0,19.6932,19.8214,19.6932,19.8079,391500.0
2005-06-16 14:30:00,29.38,29.45,29.37,29.42,390400.0,19.8146,19.8618,19.8079,19.8416,390400.0
2005-06-16 15:00:00,29.43,29.48,29.39,29.4,574100.0,19.8483,19.8821,19.8214,19.8281,574100.0
2005-06-16 15:30:00,29.41,29.45,29.34,29.4,672700.0,19.8349,19.8618,19.7876,19.8281,672700.0
2005-06-17 09:30:00,29.61,29.63,29.37,29.4,1231300.0,19.9697,19.9832,19.8079,19.8281,1231300.0
2005-06-17 10:00:00,29.38,29.47,29.3,29.35,266300.0,19.8146,19.8753,19.7607,19.7944,266300.0
2005-06-17 10:30:00,29.34,29.49,29.34,29.44,176100.0,19.7876,19.8888,19.7876,19.8551,176100.0
2005-06-17 11:00:00,29.44,29.46,29.41,29.43,241500.0,19.8551,19.8686,19.8349,19.8483,241500.0
2005-06-17 11:30:00,29.43,29.47,29.42,29.46,281200.0,19.8483,19.8753,19.8416,19.8686,281200.0
2005-06-17 12:00:00,29.45,29.47,29.44,29.44,134900.0,19.8618,19.8753,19.8551,19.8551,134900.0
2005-06-17 12:30:00,29.44,29.58,29.43,29.51,242000.0,19.8551,19.9495,19.8483,19.9023,242000.0
2005-06-17 13:00:00,29.51,29.59,29.5,29.51,206000.0,19.9023,19.9563,19.8956,19.9023,206000.0
2005-06-17 13:30:00,29.52,29.58,29.51,29.54,184400.0,19.909,19.9495,19.9023,19.9225,184400.0
2005-06-17 14:00:00,29.54,29.58,29.51,29.53,340000.0,19.9225,19.9495,19.9023,19.9158,340000.0
2005-06-17 14:30:00,29.53,29.53,29.44,29.45,172500.0,19.9158,19.9158,19.8551,19.8618,172500.0
2005-06-17 15:00:00,29.45,29.55,29.45,29.53,248000.0,19.8618,19.9293,19.8618,19.9158,248000.0
2005-06-17 15:30:00,29.54,29.58,29.52,29.53,423100.0,19.9225,19.9495,19.909,19.9158,423100.0
2005-06-20 09:30:00,29.38,29.5,29.13,29.25,265000.0,19.8146,19.8956,19.646,19.7269,265000.0
2005-06-20 10:00:00,29.25,29.25,29.15,29.19,197300.0,19.7269,19.7269,19.6595,19.6865,197300.0
2005-06-20 10:30:00,29.19,29.21,29.11,29.16,193600.0,19.6865,19.7,19.6325,19.6662,193600.0
2005-06-20 11:00:00,29.16,29.22,29.09,29.11,182800.0,19.6662,19.7067,19.619,19.6325,182800.0
2005-06-20 11:30:00,29.11,29.11,29.05,29.07,332000.0,19.6325,19.6325,19.5921,19.6056,332000.0
2005-06-20 12:00:00,29.07,29.14,29.05,29.14,215200.0,19.6056,19.6528,19.5921,19.6528,215200.0
2005-06-20 12:30:00,29.13,29.17,29.13,29.16,319600.0,19.646,19.673,19.646,19.6662,319600.0
2005-06-20 13:00:00,29.16,29.16,29.14,29.15,253800.0,19.6662,19.6662,19.6528,19.6595,253800.0
2005-06-20 13:30:00,29.15,29.15,29.1,29.11,239100.0,19.6595,19.6595,19.6258,19.6325,239100.0
2005-06-20 14:00:00,29.11,29.13,29.08,29.11,249400.0,19.6325,19.646,19.6123,19.6325,249400.0
2005-06-20 14:30:00,29.11,29.17,29.11,29.15,387600.0,19.6325,19.673,19.6325,19.6595,387600.0
2005-06-20 15:00:00,29.14,29.23,29.13,29.22,224700.0,19.6528,19.7135,19.646,19.7067,224700.0
2005-06-20 15:30:00,29.22,29.24,29.13,29.22,407400.0,19.7067,19.7202,19.646,19.7067,407400.0
2005-06-21 09:30:00,29.15,29.27,28.96,28.96,353000.0,19.6595,19.7404,19.5314,19.5314,353000.0
2005-06-21 10:00:00,28.96,28.97,28.8,28.81,314700.0,19.5314,19.5381,19.4235,19.4302,314700.0
2005-06-21 10:30:00,28.81,29.0,28.78,29.0,392400.0,19.4302,19.5583,19.41,19.5583,392400.0
2005-06-21 11:00:00,29.0,29.0,28.93,28.95,419300.0,19.5583,19.5583,19.5111,19.5246,419300.0
2005-06-21 11:30:00,28.95,29.03,28.95,29.0,122400.0,19.5246,19.5786,19.5246,19.5583,122400.0
2005-06-21 12:00:00,29.0,29.07,29.0,29.0,162700.0,19.5583,19.6056,19.5583,19.5583,162700.0
2005-06-21 12:30:00,29.0,29.03,29.0,29.03,114700.0,19.5583,19.5786,19.5583,19.5786,114700.0
2005-06-21 13:00:00,29.01,29.03,29.0,29.03,73500.0,19.5651,19.5786,19.5583,19.5786,73500.0
2005-06-21 13:30:00,29.02,29.1,28.98,29.09,315600.0,19.5718,19.6258,19.5449,19.619,315600.0
2005-06-21 14:00:00,29.09,29.15,29.08,29.11,384600.0,19.619,19.6595,19.6123,19.6325,384600.0
2005-06-21 14:30:00,29.11,29.12,29.04,29.07,228800.0,19.6325,19.6393,19.5853,19.6056,228800.0
2005-06-21 15:00:00,29.07,29.1,29.04,29.07,243200.0,19.6056,19.6258,19.5853,19.6056,243200.0
2005-06-21 15:30:00,29.08,29.11,29.07,29.07,410900.0,19.6123,19.6325,19.6056,19.6056,410900.0
2005-06-22 09:30:00,29.18,29.31,29.16,29.21,329700.0,19.6797,19.7674,19.6662,19.7,329700.0
2005-06-22 10:00:00,29.2,29.21,29.04,29.07,160600.0,19.6932,19.7,19.5853,19.6056,160600.0
2005-06-22 10:30:00,29.06,29.1,28.98,29.0,296300.0,19.5988,19.6258,19.5449,19.5583,296300.0
2005-06-22 11:00:00,29.0,29.04,28.96,28.99,173200.0,19.5583,19.5853,19.5314,19.5516,173200.0
2005-06-22 11:30:00,28.99,28.99,28.9,28.95,139700.0,19.5516,19.5516,19.4909,19.5246,139700.0
2005-06-22 12:00:00,28.95,29.05,28.91,29.04,87600.0,19.5246,19.5921,19.4976,19.5853,87600.0
2005-06-22 12:30:00,29.05,29.05,28.96,28.96,104600.0,19.5921,19.5921,19.5314,19.5314,104600.0
2005-06-22 13:00:00,28.96,29.02,28.93,29.0,238200.0,19.5314,19.5718,19.5111,19.5583,238200.0
2005-06-22 13:30:00,28.99,29.04,28.98,29.01,144200.0,19.5516,19.5853,19.5449,19.5651,144200.0
2005-06-22 14:00:00,29.0,29.04,28.96,29.03,145400.0,19.5583,19.5853,19.5314,19.5786,145400.0
2005-06-22 14:30:00,29.03,29.12,29.03,29.1,192300.0,19.5786,19.6393,19.5786,19.6258,192300.0
2005-06-22 15:00:00,29.11,29.18,29.04,29.17,266000.0,19.6325,19.6797,19.5853,19.673,266000.0
2005-06-22 15:30:00,29.16,29.21,29.11,29.21,270100.0,19.6662,19.7,19.6325,19.7,270100.0
2005-06-23 09:30:00,29.2,29.3,29.0,29.17,354000.0,19.6932,19.7607,19.5583,19.673,354000.0
2005-06-23 10:00:00,29.17,29.18,28.98,29.02,256100.0,19.673,19.6797,19.5449,19.5718,256100.0
2005-06-23 10:30:00,29.02,29.02,28.7,28.76,256800.0,19.5718,19.5718,19.356,19.3965,256800.0
2005-06-23 11:00:00,28.77,29.02,28.76,29.02,474900.0,19.4032,19.5718,19.3965,19.5718,474900.0
2005-06-23 11:30:00,29.0,29.09,28.99,29.05,143300.0,19.5583,19.619,19.5516,19.5921,143300.0
2005-06-23 12:00:00,29.05,29.05,28.95,28.96,171700.0,19.5921,19.5921,19.5246,19.5314,171700.0
2005-06-23 12:30:00,28.97,29.0,28.95,28.99,145900.0,19.5381,19.5583,19.5246,19.5516,145900.0
2005-06-23 13:00:00,28.99,29.0,28.96,29.0,242000.0,19.5516,19.5583,19.5314,19.5583,242000.0
2005-06-23 13:30:00,29.0,29.02,28.94,28.95,319100.0,19.5583,19.5718,19.5179,19.5246,319100.0
2005-06-23 14:00:00,28.95,28.96,28.9,28.94,288600.0,19.5246,19.5314,19.4909,19.5179,288600.0
2005-06-23 14:30:00,28.94,28.98,28.9,28.93,200300.0,19.5179,19.5449,19.4909,19.5111,200300.0
2005-06-23 15:00:00,28.93,28.97,28.91,28.92,231400.0,19.5111,19.5381,19.4976,19.5044,231400.0
2005-06-23 15:30:00,28.92,29.0,28.89,28.95,497900.0,19.5044,19.5583,19.4842,19.5246,497900.0
2005-06-24 09:30:00,28.9,28.97,28.68,28.69,232500.0,19.4909,19.5381,19.3425,19.3493,232500.0
2005-06-24 10:00:00,28.68,28.84,28.68,28.77,527900.0,19.3425,19.4504,19.3425,19.4032,527900.0
2005-06-24 10:30:00,28.77,28.8,28.73,28.78,198800.0,19.4032,19.4235,19.3762,19.41,198800.0
2005-06-24 11:00:00,28.78,28.95,28.77,28.89,223000.0,19.41,19.5246,19.4032,19.4842,223000.0
2005-06-24 11:30:00,28.89,28.9,28.82,28.9,115200.0,19.4842,19.4909,19.4369,19.4909,115200.0
2005-06-24 12:00:00,28.9,28.92,28.79,28.84,92800.0,19.4909,19.5044,19.4167,19.4504,92800.0
2005-06-24 12:30:00,28.83,28.92,28.82,28.84,187300.0,19.4437,19.5044,19.4369,19.4504,187300.0
2005-06-24 13:00:00,28.83,28.83,28.68,28.7,151700.0,19.4437,19.4437,19.3425,19.356,151700.0
2005-06-24 13:30:00,28.69,28.72,28.63,28.71,251600.0,19.3493,19.3695,19.3088,19.3628,251600.0
2005-06-24 14:00:00,28.7,28.71,28.55,28.56,381300.0,19.356,19.3628,19.2548,19.2616,381300.0
2005-06-24 14:30:00,28.56,28.61,28.46,28.48,236400.0,19.2616,19.2953,19.1942,19.2076,236400.0
2005-06-24 15:00:00,28.48,28.57,28.43,28.57,243100.0,19.2076,19.2683,19.1739,19.2683,243100.0
2005-06-24 15:30:00,28.57,28.68,28.53,28.63,730600.0,19.2683,19.3425,19.2414,19.3088,730600.0
2005-06-27 09:30:00,28.7,28.95,28.66,28.83,371400.0,19.356,19.5246,19.329,19.4437,371400.0
2005-06-27 10:00:00,28.84,28.84,28.5,28.76,262000.0,19.4504,19.4504,19.2211,19.3965,262000.0
2005-06-27 10:30:00,28.77,28.86,28.7,28.8,152300.0,19.4032,19.4639,19.356,19.4235,152300.0
2005-06-27 11:00:00,28.8,28.81,28.67,28.72,198300.0,19.4235,19.4302,19.3358,19.3695,198300.0
2005-06-27 11:30:00,28.71,28.76,28.64,28.75,199000.0,19.3628,19.3965,19.3155,19.3897,199000.0
2005-06-27 12:00:00,28.76,28.89,28.75,28.87,203500.0,19.3965,19.4842,19.3897,19.4707,203500.0
2005-06-27 12:30:00,28.87,28.87,28.67,28.72,166200.0,19.4707,19.4707,19.3358,19.3695,166200.0
2005-06-27 13:00:00,28.72,28.76,28.71,28.75,103800.0,19.3695,19.3965,19.3628,19.3897,103800.0
2005-06-27 13:30:00,28.76,28.78,28.67,28.71,163700.0,19.3965,19.41,19.3358,19.3628,163700.0
2005-06-27 14:00:00,28.72,28.78,28.66,28.77,175600.0,19.3695,19.41,19.329,19.4032,175600.0
2005-06-27 14:30:00,28.77,28.8,28.74,28.74,227100.0,19.4032,19.4235,19.383,19.383,227100.0
2005-06-27 15:00:00,28.74,28.82,28.72,28.82,149300.0,19.383,19.4369,19.3695,19.4369,149300.0
2005-06-27 15:30:00,28.82,28.83,28.6,28.62,484600.0,19.4369,19.4437,19.2886,19.3021,484600.0
2005-06-28 09:30:00,28.75,28.85,28.68,28.85,373700.0,19.3897,19.4572,19.3425,19.4572,373700.0
2005-06-28 10:00:00,28.85,28.98,28.83,28.9,315600.0,19.4572,19.5449,19.4437,19.4909,315600.0
2005-06-28 10:30:00,28.89,28.92,28.79,28.8,215300.0,19.4842,19.5044,19.4167,19.4235,215300.0
2005-06-28 11:00:00,28.78,28.91,28.78,28.9,237200.0,19.41,19.4976,19.41,19.4909,237200.0
2005-06-28 11:30:00,28.9,29.03,28.63,29.03,467600.0,19.4909,19.5786,19.3088,19.5786,467600.0
2005-06-28 12:00:00,29.03,29.05,29.02,29.04,196000.0,19.5786,19.5921,19.5718,19.5853,196000.0
2005-06-28 12:30:00,29.04,29.14,29.0,29.13,266600.0,19.5853,19.6528,19.5583,19.646,266600.0
2005-06-28 13:00:00,29.13,29.28,29.13,29.21,354400.0,19.646,19.7472,19.646,19.7,354400.0
2005-06-28 13:30:00,29.21,29.3,29.11,29.29,204700.0,19.7,19.7607,19.6325,19.7539,204700.0
2005-06-28 14:00:00,29.3,29.3,29.22,29.27,282000.0,19.7607,19.7607,19.7067,19.7404,282000.0
2005-06-28 14:30:00,29.27,29.3,29.24,29.26,290200.0,19.7404,19.7607,19.7202,19.7337,290200.0
2005-06-28 15:00:00,29.26,29.39,29.26,29.3,284100.0,19.7337,19.8214,19.7337,19.7607,284100.0
2005-06-28 15:30:00,29.3,29.39,29.3,29.39,456100.0,19.7607,19.8214,19.7607,19.8214,456100.0
2005-06-29 09:30:00,29.33,29.4,29.19,29.24,245300.0,19.7809,19.8281,19.6865,19.7202,245300.0
2005-06-29 10:00:00,29.23,29.35,29.19,29.34,140500.0,19.7135,19.7944,19.6865,19.7876,140500.0
2005-06-29 10:30:00,29.34,29.53,29.32,29.5,361600.0,19.7876,19.9158,19.7742,19.8956,361600.0
2005-06-29 11:00:00,29.5,29.5,29.43,29.5,349700.0,19.8956,19.8956,19.8483,19.8956,349700.0
2005-06-29 11:30:00,29.5,29.5,29.39,29.45,473800.0,19.8956,19.8956,19.8214,19.8618,473800.0
2005-06-29 12:00:00,29.46,29.49,29.43,29.47,329100.0,19.8686,19.8888,19.8483,19.8753,329100.0
2005-06-29 12:30:00,29.47,29.48,29.44,29.45,268200.0,19.8753,19.8821,19.8551,19.8618,268200.0
2005-06-29 13:00:00,29.46,29.46,29.42,29.44,107600.0,19.8686,19.8686,19.8416,19.8551,107600.0
2005-06-29 13:30:00,29.45,29.47,29.32,29.33,255600.0,19.8618,19.8753,19.7742,19.7809,255600.0
2005-06-29 14:00:00,29.33,29.41,29.29,29.4,117600.0,19.7809,19.8349,19.7539,19.8281,117600.0
2005-06-29 14:30:00,29.4,29.41,29.33,29.34,200900.0,19.8281,19.8349,19.7809,19.7876,200900.0
2005-06-29 15:00:00,29.33,29.4,29.33,29.36,169900.0,19.7809,19.8281,19.7809,19.8011,169900.0
2005-06-29 15:30:00,29.36,29.45,29.34,29.43,523200.0,19.8011,19.8618,19.7876,19.8483,523200.0
2005-06-30 09:30:00,29.35,29.55,29.27,29.33,394900.0,19.7944,19.9293,19.7404,19.7809,394900.0
2005-06-30 10:00:00,29.33,29.47,29.33,29.44,315800.0,19.7809,19.8753,19.7809,19.8551,315800.0
2005-06-30 10:30:00,29.44,29.46,29.38,29.42,172800.0,19.8551,19.8686,19.8146,19.8416,172800.0
2005-06-30 11:00:00,29.41,29.47,29.4,29.43,246000.0,19.8349,19.8753,19.8281,19.8483,246000.0
2005-06-30 11:30:00,29.43,29.49,29.42,29.49,260500.0,19.8483,19.8888,19.8416,19.8888,260500.0
2005-06-30 12:00:00,29.5,29.53,29.47,29.51,353100.0,19.8956,19.9158,19.8753,19.9023,353100.0
2005-06-30 12:30:00,29.5,29.51,29.48,29.5,163000.0,19.8956,19.9023,19.8821,19.8956,163000.0
2005-06-30 13:00:00,29.5,29.5,29.43,29.45,134400.0,19.8956,19.8956,19.8483,19.8618,134400.0
2005-06-30 13:30:00,29.46,29.54,29.45,29.53,270100.0,19.8686,19.9225,19.8618,19.9158,270100.0
2005-06-30 14:00:00,29.54,29.58,29.49,29.5,412300.0,19.9225,19.9495,19.8888,19.8956,412300.0
2005-06-30 14:30:00,29.5,29.52,29.38,29.42,560400.0,19.8956,19.909,19.8146,19.8416,560400.0
2005-06-30 15:00:00,29.41,29.41,29.22,29.22,222400.0,19.8349,19.8349,19.7067,19.7067,222400.0
2005-06-30 15:30:00,29.23,29.23,29.05,29.05,402800.0,19.7135,19.7135,19.5921,19.5921,402800.0
2005-07-01 09:30:00,29.05,29.08,28.78,29.01,301700.0,19.5921,19.6123,19.41,19.5651,301700.0
2005-07-01 10:00:00,29.0,29.02,28.83,28.96,372600.0,19.5583,19.5718,19.4437,19.5314,372600.0
2005-07-01 10:30:00,28.96,29.04,28.82,28.92,239700.0,19.5314,19.5853,19.4369,19.5044,239700.0
2005-07-01 11:00:00,28.91,28.92,28.81,28.89,191200.0,19.4976,19.5044,19.4302,19.4842,191200.0
2005-07-01 11:30:00,28.89,28.93,28.86,28.87,217100.0,19.4842,19.5111,19.4639,19.4707,217100.0
2005-07-01 12:00:00,28.87,29.0,28.87,28.97,219300.0,19.4707,19.5583,19.4707,19.5381,219300.0
2005-07-01 12:30:00,28.97,29.01,28.96,28.97,237800.0,19.5381,19.5651,19.5314,19.5381,237800.0
2005-07-01 13:00:00,28.97,28.99,28.88,28.97,104600.0,19.5381,19.5516,19.4774,19.5381,104600.0
2005-07-01 13:30:00,28.97,29.02,28.95,29.0,122500.0,19.5381,19.5718,19.5246,19.5583,122500.0
2005-07-01 14:00:00,29.01,29.03,28.98,29.01,130900.0,19.5651,19.5786,19.5449,19.5651,130900.0
2005-07-01 14:30:00,29.01,29.02,28.91,28.95,99500.0,19.5651,19.5718,19.4976,19.5246,99500.0
2005-07-01 15:00:00,28.95,29.0,28.92,28.99,96500.0,19.5246,19.5583,19.5044,19.5516,96500.0
2005-07-01 15:30:00,28.99,29.09,28.98,29.07,185700.0,19.5516,19.619,19.5449,19.6056,185700.0
2005-07-05 09:30:00,28.95,29.38,28.91,29.34,177500.0,19.5246,19.8146,19.4976,19.7876,177500.0
2005-07-05 10:00:00,29.34,29.35,29.23,29.33,109500.0,19.7876,19.7944,19.7135,19.7809,109500.0
2005-07-05 10:30:00,29.34,29.54,29.34,29.49,152700.0,19.7876,19.9225,19.7876,19.8888,152700.0
2005-07-05 11:00:00,29.5,29.5,29.43,29.47,139200.0,19.8956,19.8956,19.8483,19.8753,139200.0
2005-07-05 11:30:00,29.48,29.5,29.37,29.44,224500.0,19.8821,19.8956,19.8079,19.8551,224500.0
2005-07-05 12:00:00,29.44,29.59,29.36,29.57,101300.0,19.8551,19.9563,19.8011,19.9428,101300.0
2005-07-05 12:30:00,29.56,29.6,29.54,29.56,139600.0,19.936,19.963,19.9225,19.936,139600.0
2005-07-05 13:00:00,29.56,29.57,29.47,29.51,109100.0,19.936,19.9428,19.8753,19.9023,109100.0
2005-07-05 13:30:00,29.51,29.7,29.51,29.67,215800.0,19.9023,20.0304,19.9023,20.0102,215800.0
2005-07-05 14:00:00,29.68,29.69,29.64,29.68,147800.0,20.0169,20.0237,19.99,20.0169,147800.0
2005-07-05 14:30:00,29.68,29.73,29.67,29.72,205400.0,20.0169,20.0507,20.0102,20.0439,205400.0
2005-07-05 15:00:00,29.73,29.8,29.69,29.8,289700.0,20.0507,20.0979,20.0237,20.0979,289700.0
2005-07-05 15:30:00,29.79,29.88,29.79,29.88,678700.0,20.0911,20.1518,20.0911,20.1518,678700.0
2005-07-06 09:30:00,29.98,29.98,29.6,29.82,941500.0,20.2193,20.2193,19.963,20.1114,941500.0
2005-07-06 10:00:00,29.81,30.0,29.78,29.81,345600.0,20.1046,20.2328,20.0844,20.1046,345600.0
2005-07-06 10:30:00,29.82,29.82,29.67,29.67,269400.0,20.1114,20.1114,20.0102,20.0102,269400.0
2005-07-06 11:00:00,29.66,29.71,29.5,29.5,236100.0,20.0035,20.0372,19.8956,19.8956,236100.0
2005-07-06 11:30:00,29.5,29.67,29.49,29.53,221900.0,19.8956,20.0102,19.8888,19.9158,221900.0
2005-07-06 12:00:00,29.52,29.6,29.42,29.55,176200.0,19.909,19.963,19.8416,19.9293,176200.0
2005-07-06 12:30:00,29.56,29.6,29.52,29.6,154900.0,19.936,19.963,19.909,19.963,154900.0
2005-07-06 13:00:00,29.59,29.63,29.53,29.59,159600.0,19.9563,19.9832,19.9158,19.9563,159600.0
2005-07-06 13:30:00,29.6,29.62,29.53,29.59,167200.0,19.963,19.9765,19.9158,19.9563,167200.0
2005-07-06 14:00:00,29.58,29.62,29.45,29.47,174600.0,19.9495,19.9765,19.8618,19.8753,174600.0
2005-07-06 14:30:00,29.45,29.45,29.27,29.44,222100.0,19.8618,19.8618,19.7404,19.8551,222100.0
2005-07-06 15:00:00,29.43,29.58,29.43,29.54,225700.0,19.8483,19.9495,19.8483,19.9225,225700.0
2005-07-06 15:30:00,29.55,29.56,29.37,29.47,383700.0,19.9293,19.936,19.8079,19.8753,383700.0
2005-07-07 09:30:00,29.25,29.36,29.0,29.25,412700.0,19.7269,19.8011,19.5583,19.7269,412700.0
2005-07-07 10:00:00,29.25,29.45,29.23,29.42,655600.0,19.7269,19.8618,19.7135,19.8416,655600.0
2005-07-07 10:30:00,29.42,29.42,29.23,29.25,522300.0,19.8416,19.8416,19.7135,19.7269,522300.0
2005-07-07 11:00:00,29.25,29.33,29.23,29.3,254100.0,19.7269,19.7809,19.7135,19.7607,254100.0
2005-07-07 11:30:00,29.3,29.3,29.23,29.28,205700.0,19.7607,19.7607,19.7135,19.7472,205700.0
2005-07-07 12:00:00,29.28,29.44,29.27,29.39,326500.0,19.7472,19.8551,19.7404,19.8214,326500.0
2005-07-07 12:30:00,29.39,29.43,29.35,29.35,138300.0,19.8214,19.8483,19.7944,19.7944,138300.0
2005-07-07 13:00:00,29.35,29.4,29.34,29.37,33000.0,19.7944,19.8281,19.7876,19.8079,33000.0
2005-07-07 13:30:00,29.37,29.46,29.35,29.39,88100.0,19.8079,19.8686,19.7944,19.8214,88100.0
2005-07-07 14:00:00,29.4,29.42,29.3,29.34,120500.0,19.8281,19.8416,19.7607,19.7876,120500.0
2005-07-07 14:30:00,29.34,29.36,29.29,29.34,113600.0,19.7876,19.8011,19.7539,19.7876,113600.0
2005-07-07 15:00:00,29.34,29.44,29.33,29.42,281100.0,19.7876,19.8551,19.7809,19.8416,281100.0
2005-07-07 15:30:00,29.42,29.46,29.37,29.4,515300.0,19.8416,19.8686,19.8079,19.8281,515300.0
2005-07-08 09:30:00,29.52,29.66,29.41,29.58,497800.0,19.909,20.0035,19.8349,19.9495,497800.0
2005-07-08 10:00:00,29.56,29.65,29.53,29.65,367800.0,19.936,19.9967,19.9158,19.9967,367800.0
2005-07-08 10:30:00,29.65,29.95,29.65,29.9,508300.0,19.9967,20.199,19.9967,20.1653,508300.0
2005-07-08 11:00:00,29.9,29.97,29.84,29.93,459400.0,20.1653,20.2125,20.1249,20.1856,459400.0
2005-07-08 11:30:00,29.93,30.2,29.93,30.2,504500.0,20.1856,20.3677,20.1856,20.3677,504500.0
2005-07-08 12:00:00,30.2,30.35,30.04,30.09,344200.0,20.3677,20.4688,20.2597,20.2935,344200.0
2005-07-08 12:30:00,30.09,30.17,30.07,30.14,175300.0,20.2935,20.3474,20.28,20.3272,175300.0
2005-07-08 13:00:00,30.14,30.24,30.13,30.21,311300.0,20.3272,20.3946,20.3204,20.3744,311300.0
2005-07-08 13:30:00,30.21,30.25,30.19,30.22,334000.0,20.3744,20.4014,20.3609,20.3811,334000.0
2005-07-08 14:00:00,30.22,30.27,30.2,30.23,213900.0,20.3811,20.4149,20.3677,20.3879,213900.0
2005-07-08 14:30:00,30.23,30.25,30.21,30.24,232800.0,20.3879,20.4014,20.3744,20.3946,232800.0
2005-07-08 15:00:00,30.23,30.27,30.21,30.25,321500.0,20.3879,20.4149,20.3744,20.4014,321500.0
2005-07-08 15:30:00,30.24,30.27,30.22,30.26,455100.0,20.3946,20.4149,20.3811,20.4081,455100.0
2005-07-11 09:30:00,30.22,30.5,30.17,30.43,417700.0,20.3811,20.57,20.3474,20.5228,417700.0
2005-07-11 10:00:00,30.43,30.5,30.27,30.5,296600.0,20.5228,20.57,20.4149,20.57,296600.0
2005-07-11 10:30:00,30.5,30.74,30.48,30.59,465500.0,20.57,20.7318,20.5565,20.6307,465500.0
2005-07-11 11:00:00,30.57,30.76,30.57,30.68,384600.0,20.6172,20.7453,20.6172,20.6914,384600.0
2005-07-11 11:30:00,30.68,30.72,30.62,30.63,432200.0,20.6914,20.7184,20.6509,20.6577,432200.0
2005-07-11 12:00:00,30.62,30.65,30.55,30.61,582700.0,20.6509,20.6711,20.6037,20.6442,582700.0
2005-07-11 12:30:00,30.6,30.61,30.5,30.53,362100.0,20.6374,20.6442,20.57,20.5902,362100.0
2005-07-11 13:00:00,30.54,30.55,30.53,30.55,304000.0,20.597,20.6037,20.5902,20.6037,304000.0
2005-07-11 13:30:00,30.55,30.57,30.44,30.5,259200.0,20.6037,20.6172,20.5295,20.57,259200.0
2005-07-11 14:00:00,30.5,30.55,30.47,30.52,457000.0,20.57,20.6037,20.5497,20.5835,457000.0
2005-07-11 14:30:00,30.52,30.55,30.5,30.52,276500.0,20.5835,20.6037,20.57,20.5835,276500.0
2005-07-11 15:00:00,30.53,30.63,30.5,30.58,336900.0,20.5902,20.6577,20.57,20.6239,336900.0
2005-07-11 15:30:00,30.57,30.77,30.57,30.75,637500.0,20.6172,20.7521,20.6172,20.7386,637500.0
2005-07-12 09:30:00,30.69,30.9,30.69,30.8,572700.0,20.6981,20.8397,20.6981,20.7723,572700.0
2005-07-12 10:00:00,30.79,30.86,30.59,30.84,683200.0,20.7656,20.8128,20.6307,20.7993,683200.0
2005-07-12 10:30:00,30.85,30.88,30.8,30.88,656600.0,20.806,20.8263,20.7723,20.8263,656600.0
2005-07-12 11:00:00,30.87,30.9,30.8,30.81,352400.0,20.8195,20.8397,20.7723,20.7791,352400.0
2005-07-12 11:30:00,30.82,30.87,30.81,30.85,208400.0,20.7858,20.8195,20.7791,20.806,208400.0
2005-07-12 12:00:00,30.86,30.89,30.84,30.88,240900.0,20.8128,20.833,20.7993,20.8263,240900.0
2005-07-12 12:30:00,30.88,30.93,30.88,30.92,410000.0,20.8263,20.86,20.8263,20.8532,410000.0
2005-07-12 13:00:00,30.92,30.94,30.89,30.93,239900.0,20.8532,20.8667,20.833,20.86,239900.0
2005-07-12 13:30:00,30.93,31.05,30.92,31.03,416500.0,20.86,20.9409,20.8532,20.9274,416500.0
2005-07-12 14:00:00,31.04,31.15,31.0,31.01,474000.0,20.9342,21.0084,20.9072,20.9139,474000.0
2005-07-12 14:30:00,31.0,31.06,30.98,30.99,276100.0,20.9072,20.9477,20.8937,20.9004,276100.0
2005-07-12 15:00:00,30.98,31.08,30.96,31.02,268400.0,20.8937,20.9611,20.8802,20.9207,268400.0
2005-07-12 15:30:00,31.03,31.03,30.85,30.92,936600.0,20.9274,20.9274,20.806,20.8532,936600.0
2005-07-13 09:30:00,30.87,31.07,30.84,30.93,350600.0,20.8195,20.9544,20.7993,20.86,350600.0
2005-07-13 10:00:00,30.93,30.98,30.8,30.83,569000.0,20.86,20.8937,20.7723,20.7925,569000.0
2005-07-13 10:30:00,30.83,30.89,30.8,30.86,207200.0,20.7925,20.833,20.7723,20.8128,207200.0
2005-07-13 11:00:00,30.85,30.92,30.81,30.9,333000.0,20.806,20.8532,20.7791,20.8397,333000.0
2005-07-13 11:30:00,30.89,30.92,30.87,30.91,864500.0,20.833,20.8532,20.8195,20.8465,864500.0
2005-07-13 12:00:00,30.91,30.96,30.91,30.96,326400.0,20.8465,20.8802,20.8465,20.8802,326400.0
2005-07-13 12:30:00,30.95,30.97,30.89,30.9,112600.0,20.8735,20.887,20.833,20.8397,112600.0
2005-07-13 13:00:00,30.91,30.92,30.82,30.83,136900.0,20.8465,20.8532,20.7858,20.7925,136900.0
2005-07-13 13:30:00,30.83,30.88,30.71,30.77,335900.0,20.7925,20.8263,20.7116,20.7521,335900.0
2005-07-13 14:00:00,30.77,30.82,30.75,30.8,110200.0,20.7521,20.7858,20.7386,20.7723,110200.0
2005-07-13 14:30:00,30.81,30.81,30.77,30.78,299500.0,20.7791,20.7791,20.7521,20.7588,299500.0
2005-07-13 15:00:00,30.78,30.82,30.74,30.82,247400.0,20.7588,20.7858,20.7318,20.7858,247400.0
2005-07-13 15:30:00,30.81,30.85,30.8,30.83,372100.0,20.7791,20.806,20.7723,20.7925,372100.0
2005-07-14 09:30:00,30.83,31.15,30.79,30.8,334800.0,20.7925,21.0084,20.7656,20.7723,334800.0
2005-07-14 10:00:00,30.79,30.85,30.71,30.82,195600.0,20.7656,20.806,20.7116,20.7858,195600.0
2005-07-14 10:30:00,30.82,30.84,30.45,30.46,278700.0,20.7858,20.7993,20.5363,20.543,278700.0
2005-07-14 11:00:00,30.46,30.56,30.46,30.5,310900.0,20.543,20.6104,20.543,20.57,310900.0
2005-07-14 11:30:00,30.5,30.53,30.42,30.47,201000.0,20.57,20.5902,20.516,20.5497,201000.0
2005-07-14 12:00:00,30.47,30.54,30.44,30.5,255200.0,20.5497,20.597,20.5295,20.57,255200.0
2005-07-14 12:30:00,30.5,30.51,30.45,30.5,121900.0,20.57,20.5767,20.5363,20.57,121900.0
2005-07-14 13:00:00,30.5,30.61,30.5,30.54,212400.0,20.57,20.6442,20.57,20.597,212400.0
2005-07-14 13:30:00,30.53,30.54,30.46,30.5,101000.0,20.5902,20.597,20.543,20.57,101000.0
2005-07-14 14:00:00,30.5,30.52,30.47,30.49,111300.0,20.57,20.5835,20.5497,20.5632,111300.0
2005-07-14 14:30:00,30.49,30.5,30.45,30.47,157500.0,20.5632,20.57,20.5363,20.5497,157500.0
2005-07-14 15:00:00,30.46,30.52,30.45,30.5,211500.0,20.543,20.5835,20.5363,20.57,211500.0
2005-07-14 15:30:00,30.51,30.59,30.48,30.56,229300.0,20.5767,20.6307,20.5565,20.6104,229300.0
2005-07-15 09:30:00,30.55,30.55,30.24,30.28,440300.0,20.6037,20.6037,20.3946,20.4216,440300.0
2005-07-15 10:00:00,30.28,30.4,30.24,30.35,252200.0,20.4216,20.5025,20.3946,20.4688,252200.0
2005-07-15 10:30:00,30.35,30.41,30.27,30.27,248200.0,20.4688,20.5093,20.4149,20.4149,248200.0
2005-07-15 11:00:00,30.28,30.48,30.27,30.47,185400.0,20.4216,20.5565,20.4149,20.5497,185400.0
2005-07-15 11:30:00,30.47,30.48,30.33,30.34,192400.0,20.5497,20.5565,20.4553,20.4621,192400.0
2005-07-15 12:00:00,30.35,30.48,30.31,30.48,429100.0,20.4688,20.5565,20.4418,20.5565,429100.0
2005-07-15 12:30:00,30.48,30.5,30.4,30.45,238900.0,20.5565,20.57,20.5025,20.5363,238900.0
2005-07-15 13:00:00,30.44,30.49,30.4,30.48,336000.0,20.5295,20.5632,20.5025,20.5565,336000.0
2005-07-15 13:30:00,30.47,30.48,30.42,30.44,182500.0,20.5497,20.5565,20.516,20.5295,182500.0
2005-07-15 14:00:00,30.43,30.69,30.43,30.65,166200.0,20.5228,20.6981,20.5228,20.6711,166200.0
2005-07-15 14:30:00,30.64,30.73,30.6,30.72,187700.0,20.6644,20.7251,20.6374,20.7184,187700.0
2005-07-15 15:00:00,30.73,30.76,30.66,30.66,216300.0,20.7251,20.7453,20.6779,20.6779,216300.0
2005-07-15 15:30:00,30.66,30.66,30.56,30.56,281300.0,20.6779,20.6779,20.6104,20.6104,281300.0
2005-07-18 09:30:00,30.7,30.89,30.67,30.86,405700.0,20.7049,20.833,20.6846,20.8128,405700.0
2005-07-18 10:00:00,30.85,30.89,30.76,30.79,246200.0,20.806,20.833,20.7453,20.7656,246200.0
2005-07-18 10:30:00,30.79,30.85,30.7,30.7,264800.0,20.7656,20.806,20.7049,20.7049,264800.0
2005-07-18 11:00:00,30.69,30.7,30.64,30.67,113600.0,20.6981,20.7049,20.6644,20.6846,113600.0
2005-07-18 11:30:00,30.67,30.78,30.65,30.76,173400.0,20.6846,20.7588,20.6711,20.7453,173400.0
2005-07-18 12:00:00,30.76,30.77,30.71,30.74,85100.0,20.7453,20.7521,20.7116,20.7318,85100.0
2005-07-18 12:30:00,30.74,30.8,30.72,30.79,77100.0,20.7318,20.7723,20.7184,20.7656,77100.0
2005-07-18 13:00:00,30.79,30.8,30.71,30.78,114700.0,20.7656,20.7723,20.7116,20.7588,114700.0
2005-07-18 13:30:00,30.77,30.83,30.77,30.79,111000.0,20.7521,20.7925,20.7521,20.7656,111000.0
2005-07-18 14:00:00,30.78,30.79,30.73,30.75,141100.0,20.7588,20.7656,20.7251,20.7386,141100.0
2005-07-18 14:30:00,30.75,30.78,30.7,30.76,223800.0,20.7386,20.7588,20.7049,20.7453,223800.0
2005-07-18 15:00:00,30.76,30.83,30.74,30.83,133000.0,20.7453,20.7925,20.7318,20.7925,133000.0
2005-07-18 15:30:00,30.82,30.83,30.78,30.81,262900.0,20.7858,20.7925,20.7588,20.7791,262900.0
2005-07-19 09:30:00,30.93,30.97,30.66,30.82,257800.0,20.8844,20.9115,20.7021,20.8102,257800.0
2005-07-19 10:00:00,30.83,30.94,30.81,30.86,232300.0,20.8169,20.8912,20.8034,20.8372,232300.0
2005-07-19 10:30:00,30.86,31.0,30.85,30.97,252200.0,20.8372,20.9317,20.8304,20.9115,252200.0
2005-07-19 11:00:00,30.97,31.07,30.95,31.02,370300.0,20.9115,20.979,20.8979,20.9452,370300.0
2005-07-19 11:30:00,31.02,31.06,31.01,31.02,469000.0,20.9452,20.9722,20.9385,20.9452,469000.0
2005-07-19 12:00:00,31.02,31.03,31.0,31.01,327500.0,20.9452,20.952,20.9317,20.9385,327500.0
2005-07-19 12:30:00,31.0,31.01,30.91,30.94,340200.0,20.9317,20.9385,20.8709,20.8912,340200.0
2005-07-19 13:00:00,30.94,31.0,30.93,30.98,187100.0,20.8912,20.9317,20.8844,20.9182,187100.0
2005-07-19 13:30:00,30.98,30.99,30.97,30.97,148100.0,20.9182,20.925,20.9115,20.9115,148100.0
2005-07-19 14:00:00,30.97,31.01,30.96,30.99,219200.0,20.9115,20.9385,20.9047,20.925,219200.0
2005-07-19 14:30:00,30.99,31.01,30.96,30.99,189500.0,20.925,20.9385,20.9047,20.925,189500.0
2005-07-19 15:00:00,30.99,31.01,30.95,30.96,202200.0,20.925,20.9385,20.8979,20.9047,202200.0
2005-07-19 15:30:00,30.95,31.0,30.88,30.92,470200.0,20.8979,20.9317,20.8507,20.8777,470200.0
2005-07-20 09:30:00,30.76,30.84,30.57,30.65,193400.0,20.7697,20.8237,20.6414,20.6954,193400.0
2005-07-20 10:00:00,30.65,30.75,30.52,30.6,172200.0,20.6954,20.7629,20.6076,20.6616,172200.0
2005-07-20 10:30:00,30.6,30.69,30.57,30.63,128000.0,20.6616,20.7224,20.6414,20.6819,128000.0
2005-07-20 11:00:00,30.64,30.81,30.62,30.8,186000.0,20.6886,20.8034,20.6751,20.7967,186000.0
2005-07-20 11:30:00,30.8,30.87,30.76,30.76,172800.0,20.7967,20.8439,20.7697,20.7697,172800.0
2005-07-20 12:00:00,30.77,30.77,30.64,30.64,124400.0,20.7764,20.7764,20.6886,20.6886,124400.0
2005-07-20 12:30:00,30.66,30.77,30.64,30.76,89200.0,20.7021,20.7764,20.6886,20.7697,89200.0
2005-07-20 13:00:00,30.77,30.9,30.75,30.9,108400.0,20.7764,20.8642,20.7629,20.8642,108400.0
2005-07-20 13:30:00,30.9,30.96,30.88,30.94,200100.0,20.8642,20.9047,20.8507,20.8912,200100.0
2005-07-20 14:00:00,30.94,31.0,30.91,30.98,107900.0,20.8912,20.9317,20.8709,20.9182,107900.0
2005-07-20 14:30:00,30.99,31.0,30.85,30.87,136600.0,20.925,20.9317,20.8304,20.8439,136600.0
2005-07-20 15:00:00,30.87,30.87,30.81,30.81,139200.0,20.8439,20.8439,20.8034,20.8034,139200.0
2005-07-20 15:30:00,30.82,30.89,30.82,30.87,256600.0,20.8102,20.8574,20.8102,20.8439,256600.0
2005-07-21 09:30:00,30.9,30.9,30.53,30.55,193800.0,20.8642,20.8642,20.6144,20.6279,193800.0
2005-07-21 10:00:00,30.56,30.71,30.55,30.58,197300.0,20.6346,20.7359,20.6279,20.6481,197300.0
2005-07-21 10:30:00,30.57,30.57,30.39,30.49,215800.0,20.6414,20.6414,20.5198,20.5874,215800.0
2005-07-21 11:00:00,30.48,30.56,30.42,30.42,135100.0,20.5806,20.6346,20.5401,20.5401,135100.0
2005-07-21 11:30:00,30.42,30.44,30.31,30.36,123900.0,20.5401,20.5536,20.4658,20.4996,123900.0
2005-07-21 12:00:00,30.35,30.52,30.34,30.46,84000.0,20.4928,20.6076,20.4861,20.5671,84000.0
2005-07-21 12:30:00,30.48,30.61,30.46,30.59,236400.0,20.5806,20.6684,20.5671,20.6549,236400.0
2005-07-21 13:00:00,30.59,30.6,30.55,30.56,387500.0,20.6549,20.6616,20.6279,20.6346,387500.0
2005-07-21 13:30:00,30.56,30.59,30.4,30.45,141300.0,20.6346,20.6549,20.5266,20.5603,141300.0
2005-07-21 14:00:00,30.44,30.45,30.27,30.35,280800.0,20.5536,20.5603,20.4388,20.4928,280800.0
2005-07-21 14:30:00,30.33,30.4,30.25,30.25,220100.0,20.4793,20.5266,20.4253,20.4253,220100.0
2005-07-21 15:00:00,30.25,30.45,30.24,30.33,335500.0,20.4253,20.5603,20.4185,20.4793,335500.0
2005-07-21 15:30:00,30.36,30.36,30.29,30.32,336700.0,20.4996,20.4996,20.4523,20.4726,336700.0
2005-07-22 09:30:00,30.33,30.43,30.15,30.4,262600.0,20.4793,20.5468,20.3578,20.5266,262600.0
2005-07-22 10:00:00,30.39,30.47,30.08,30.11,342600.0,20.5198,20.5738,20.3105,20.3308,342600.0
2005-07-22 10:30:00,30.11,30.18,30.03,30.14,234500.0,20.3308,20.378,20.2768,20.351,234500.0
2005-07-22 11:00:00,30.14,30.18,30.1,30.15,177500.0,20.351,20.378,20.324,20.3578,177500.0
2005-07-22 11:30:00,30.17,30.34,30.15,30.34,201800.0,20.3713,20.4861,20.3578,20.4861,201800.0
2005-07-22 12:00:00,30.33,30.37,30.26,30.29,150600.0,20.4793,20.5063,20.4321,20.4523,150600.0
2005-07-22 12:30:00,30.29,30.34,30.26,30.31,103700.0,20.4523,20.4861,20.4321,20.4658,103700.0
2005-07-22 13:00:00,30.31,30.32,30.25,30.28,168200.0,20.4658,20.4726,20.4253,20.4456,168200.0
2005-07-22 13:30:00,30.28,30.29,30.26,30.29,101300.0,20.4456,20.4523,20.4321,20.4523,101300.0
2005-07-22 14:00:00,30.29,30.29,30.24,30.26,125700.0,20.4523,20.4523,20.4185,20.4321,125700.0
2005-07-22 14:30:00,30.26,30.45,30.25,30.45,187500.0,20.4321,20.5603,20.4253,20.5603,187500.0
2005-07-22 15:00:00,30.45,30.45,30.34,30.36,185900.0,20.5603,20.5603,20.4861,20.4996,185900.0
2005-07-22 15:30:00,30.36,30.44,30.35,30.43,377200.0,20.4996,20.5536,20.4928,20.5468,377200.0
2005-07-25 09:30:00,30.25,30.3,30.18,30.19,298300.0,20.4253,20.4591,20.378,20.3848,298300.0
2005-07-25 10:00:00,30.2,30.28,30.11,30.28,174400.0,20.3915,20.4456,20.3308,20.4456,174400.0
2005-07-25 10:30:00,30.27,30.39,30.2,30.33,174600.0,20.4388,20.5198,20.3915,20.4793,174600.0
2005-07-25 11:00:00,30.33,30.34,30.25,30.29,108100.0,20.4793,20.4861,20.4253,20.4523,108100.0
2005-07-25 11:30:00,30.29,30.36,30.2,30.25,95500.0,20.4523,20.4996,20.3915,20.4253,95500.0
2005-07-25 12:00:00,30.24,30.26,30.18,30.24,91400.0,20.4185,20.4321,20.378,20.4185,91400.0
2005-07-25 12:30:00,30.24,30.27,30.21,30.25,74100.0,20.4185,20.4388,20.3983,20.4253,74100.0
2005-07-25 13:00:00,30.25,30.26,30.21,30.25,77900.0,20.4253,20.4321,20.3983,20.4253,77900.0
2005-07-25 13:30:00,30.24,30.25,30.2,30.2,76000.0,20.4185,20.4253,20.3915,20.3915,76000.0
2005-07-25 14:00:00,30.21,30.21,30.14,30.15,109300.0,20.3983,20.3983,20.351,20.3578,109300.0
2005-07-25 14:30:00,30.15,30.15,30.05,30.09,131600.0,20.3578,20.3578,20.2903,20.3173,131600.0
2005-07-25 15:00:00,30.08,30.08,30.01,30.05,185000.0,20.3105,20.3105,20.2632,20.2903,185000.0
2005-07-25 15:30:00,30.05,30.06,30.0,30.01,329200.0,20.2903,20.297,20.2565,20.2632,329200.0
2005-07-26 09:30:00,30.35,30.5,30.34,30.4,415500.0,20.4928,20.5941,20.4861,20.5266,415500.0
2005-07-26 10:00:00,30.4,30.51,30.34,30.48,247900.0,20.5266,20.6009,20.4861,20.5806,247900.0
2005-07-26 10:30:00,30.47,30.5,30.46,30.49,184600.0,20.5738,20.5941,20.5671,20.5874,184600.0
2005-07-26 11:00:00,30.49,30.55,30.48,30.52,203800.0,20.5874,20.6279,20.5806,20.6076,203800.0
2005-07-26 11:30:00,30.52,30.52,30.47,30.51,194900.0,20.6076,20.6076,20.5738,20.6009,194900.0
2005-07-26 12:00:00,30.51,30.52,30.4,30.4,77100.0,20.6009,20.6076,20.5266,20.5266,77100.0
2005-07-26 12:30:00,30.4,30.43,30.36,30.38,99400.0,20.5266,20.5468,20.4996,20.5131,99400.0
2005-07-26 13:00:00,30.38,30.41,30.35,30.4,81100.0,20.5131,20.5333,20.4928,20.5266,81100.0
2005-07-26 13:30:00,30.41,30.44,30.39,30.42,116000.0,20.5333,20.5536,20.5198,20.5401,116000.0
2005-07-26 14:00:00,30.42,30.45,30.38,30.41,69600.0,20.5401,20.5603,20.5131,20.5333,69600.0
2005-07-26 14:30:00,30.41,30.51,30.4,30.49,106100.0,20.5333,20.6009,20.5266,20.5874,106100.0
2005-07-26 15:00:00,30.49,30.5,30.45,30.46,137900.0,20.5874,20.5941,20.5603,20.5671,137900.0
2005-07-26 15:30:00,30.45,30.47,30.4,30.41,188400.0,20.5603,20.5738,20.5266,20.5333,188400.0
2005-07-27 09:30:00,30.75,31.6,30.44,30.48,220800.0,20.7629,21.3368,20.5536,20.5806,220800.0
2005-07-27 10:00:00,30.48,30.5,30.3,30.3,208500.0,20.5806,20.5941,20.4591,20.4591,208500.0
2005-07-27 10:30:00,30.31,30.45,30.29,30.42,139800.0,20.4658,20.5603,20.4523,20.5401,139800.0
2005-07-27 11:00:00,30.41,30.47,30.33,30.36,155100.0,20.5333,20.5738,20.4793,20.4996,155100.0
2005-07-27 11:30:00,30.36,30.45,30.35,30.41,102400.0,20.4996,20.5603,20.4928,20.5333,102400.0
2005-07-27 12:00:00,30.41,30.5,30.41,30.46,52900.0,20.5333,20.5941,20.5333,20.5671,52900.0
2005-07-27 12:30:00,30.46,30.5,30.45,30.47,176900.0,20.5671,20.5941,20.5603,20.5738,176900.0
2005-07-27 13:00:00,30.47,30.5,30.45,30.49,90500.0,20.5738,20.5941,20.5603,20.5874,90500.0
2005-07-27 13:30:00,30.49,30.5,30.45,30.5,105000.0,20.5874,20.5941,20.5603,20.5941,105000.0
2005-07-27 14:00:00,30.49,30.54,30.47,30.48,222500.0,20.5874,20.6211,20.5738,20.5806,222500.0
2005-07-27 14:30:00,30.5,30.55,30.46,30.55,242700.0,20.5941,20.6279,20.5671,20.6279,242700.0
2005-07-27 15:00:00,30.55,30.58,30.5,30.53,211500.0,20.6279,20.6481,20.5941,20.6144,211500.0
2005-07-27 15:30:00,30.52,30.53,30.39,30.47,308300.0,20.6076,20.6144,20.5198,20.5738,308300.0
2005-07-28 09:30:00,30.8,31.14,30.8,30.94,417500.0,20.7967,21.0262,20.7967,20.8912,417500.0
2005-07-28 10:00:00,30.94,30.95,30.6,30.67,304400.0,20.8912,20.8979,20.6616,20.7089,304400.0
2005-07-28 10:30:00,30.68,30.78,30.62,30.66,207200.0,20.7156,20.7832,20.6751,20.7021,207200.0
2005-07-28 11:00:00,30.66,30.66,30.58,30.63,168200.0,20.7021,20.7021,20.6481,20.6819,168200.0
2005-07-28 11:30:00,30.63,30.84,30.61,30.72,215600.0,20.6819,20.8237,20.6684,20.7427,215600.0
2005-07-28 12:00:00,30.73,30.77,30.67,30.67,159900.0,20.7494,20.7764,20.7089,20.7089,159900.0
2005-07-28 12:30:00,30.67,30.72,30.64,30.69,162000.0,20.7089,20.7427,20.6886,20.7224,162000.0
2005-07-28 13:00:00,30.7,30.77,30.68,30.73,320400.0,20.7291,20.7764,20.7156,20.7494,320400.0
2005-07-28 13:30:00,30.74,30.78,30.71,30.74,216000.0,20.7562,20.7832,20.7359,20.7562,216000.0
2005-07-28 14:00:00,30.73,30.75,30.71,30.74,167500.0,20.7494,20.7629,20.7359,20.7562,167500.0
2005-07-28 14:30:00,30.74,30.82,30.74,30.78,298400.0,20.7562,20.8102,20.7562,20.7832,298400.0
2005-07-28 15:00:00,30.77,30.78,30.7,30.76,280500.0,20.7764,20.7832,20.7291,20.7697,280500.0
2005-07-28 15:30:00,30.76,30.83,30.71,30.83,597000.0,20.7697,20.8169,20.7359,20.8169,597000.0
2005-07-29 09:30:00,31.0,31.15,31.0,31.11,720800.0,20.9317,21.033,20.9317,21.006,720800.0
2005-07-29 10:00:00,31.11,31.21,31.04,31.12,467300.0,21.006,21.0735,20.9587,21.0127,467300.0
2005-07-29 10:30:00,31.12,31.13,31.08,31.11,317200.0,21.0127,21.0195,20.9857,21.006,317200.0
2005-07-29 11:00:00,31.1,31.14,31.07,31.12,158200.0,20.9992,21.0262,20.979,21.0127,158200.0
2005-07-29 11:30:00,31.11,31.18,31.11,31.12,440600.0,21.006,21.0532,21.006,21.0127,440600.0
2005-07-29 12:00:00,31.12,31.15,31.09,31.13,568300.0,21.0127,21.033,20.9925,21.0195,568300.0
2005-07-29 12:30:00,31.13,31.14,31.08,31.1,211900.0,21.0195,21.0262,20.9857,20.9992,211900.0
2005-07-29 13:00:00,31.1,31.11,31.02,31.05,139200.0,20.9992,21.006,20.9452,20.9655,139200.0
2005-07-29 13:30:00,31.05,31.18,31.05,31.18,348500.0,20.9655,21.0532,20.9655,21.0532,348500.0
2005-07-29 14:00:00,31.17,31.2,31.1,31.16,254200.0,21.0465,21.0668,20.9992,21.0397,254200.0
2005-07-29 14:30:00,31.16,31.2,31.12,31.17,188500.0,21.0397,21.0668,21.0127,21.0465,188500.0
2005-07-29 15:00:00,31.17,31.18,31.06,31.08,360400.0,21.0465,21.0532,20.9722,20.9857,360400.0
2005-07-29 15:30:00,31.08,31.1,31.0,31.03,381700.0,20.9857,20.9992,20.9317,20.952,381700.0
2005-08-01 09:30:00,31.16,31.39,31.13,31.29,406100.0,21.0397,21.195,21.0195,21.1275,406100.0
2005-08-01 10:00:00,31.29,31.29,31.16,31.18,351200.0,21.1275,21.1275,21.0397,21.0532,351200.0
2005-08-01 10:30:00,31.17,31.24,30.84,30.92,295500.0,21.0465,21.0938,20.8237,20.8777,295500.0
2005-08-01 11:00:00,30.91,31.07,30.88,31.06,177500.0,20.8709,20.979,20.8507,20.9722,177500.0
2005-08-01 11:30:00,31.06,31.14,31.06,31.11,153200.0,20.9722,21.0262,20.9722,21.006,153200.0
2005-08-01 12:00:00,31.09,31.16,31.05,31.05,116000.0,20.9925,21.0397,20.9655,20.9655,116000.0
2005-08-01 12:30:00,31.05,31.09,31.0,31.02,167100.0,20.9655,20.9925,20.9317,20.9452,167100.0
2005-08-01 13:00:00,31.02,31.07,31.02,31.05,136800.0,20.9452,20.979,20.9452,20.9655,136800.0
2005-08-01 13:30:00,31.06,31.07,31.05,31.07,123500.0,20.9722,20.979,20.9655,20.979,123500.0
2005-08-01 14:00:00,31.07,31.16,31.06,31.15,188900.0,20.979,21.0397,20.9722,21.033,188900.0
2005-08-01 14:30:00,31.15,31.16,31.05,31.06,305600.0,21.033,21.0397,20.9655,20.9722,305600.0
2005-08-01 15:00:00,31.06,31.12,31.05,31.07,224400.0,20.9722,21.0127,20.9655,20.979,224400.0
2005-08-01 15:30:00,31.07,31.11,30.98,31.0,324000.0,20.979,21.006,20.9182,20.9317,324000.0
2005-08-02 09:30:00,31.0,31.25,31.0,31.11,371900.0,20.9317,21.1005,20.9317,21.006,371900.0
2005-08-02 10:00:00,31.1,31.25,31.05,31.22,213800.0,20.9992,21.1005,20.9655,21.0803,213800.0
2005-08-02 10:30:00,31.22,31.25,31.08,31.1,273900.0,21.0803,21.1005,20.9857,20.9992,273900.0
2005-08-02 11:00:00,31.09,31.21,31.09,31.2,267900.0,20.9925,21.0735,20.9925,21.0668,267900.0
2005-08-02 11:30:00,31.19,31.22,31.0,31.0,205000.0,21.06,21.0803,20.9317,20.9317,205000.0
2005-08-02 12:00:00,31.0,31.09,30.92,31.07,264800.0,20.9317,20.9925,20.8777,20.979,264800.0
2005-08-02 12:30:00,31.07,31.17,31.0,31.14,234500.0,20.979,21.0465,20.9317,21.0262,234500.0
2005-08-02 13:00:00,31.13,31.21,31.13,31.2,185300.0,21.0195,21.0735,21.0195,21.0668,185300.0
2005-08-02 13:30:00,31.19,31.22,31.15,31.19,149200.0,21.06,21.0803,21.033,21.06,149200.0
2005-08-02 14:00:00,31.18,31.25,31.16,31.16,219700.0,21.0532,21.1005,21.0397,21.0397,219700.0
2005-08-02 14:30:00,31.16,31.19,31.14,31.16,245500.0,21.0397,21.06,21.0262,21.0397,245500.0
2005-08-02 15:00:00,31.16,31.16,31.1,31.14,209400.0,21.0397,21.0397,20.9992,21.0262,209400.0
2005-08-02 15:30:00,31.14,31.25,31.12,31.25,448600.0,21.0262,21.1005,21.0127,21.1005,448600.0
2005-08-03 09:30:00,31.45,31.46,30.86,31.18,918900.0,21.2356,21.2423,20.8372,21.0532,918900.0
2005-08-03 10:00:00,31.18,31.19,30.92,30.98,431400.0,21.0532,21.06,20.8777,20.9182,431400.0
2005-08-03 10:30:00,30.98,30.99,30.74,30.77,496500.0,20.9182,20.925,20.7562,20.7764,496500.0
2005-08-03 11:00:00,30.76,30.94,30.74,30.88,384200.0,20.7697,20.8912,20.7562,20.8507,384200.0
2005-08-03 11:30:00,30.88,30.89,30.73,30.74,384400.0,20.8507,20.8574,20.7494,20.7562,384400.0
2005-08-03 12:00:00,30.73,30.75,30.59,30.68,276000.0,20.7494,20.7629,20.6549,20.7156,276000.0
2005-08-03 12:30:00,30.68,30.77,30.65,30.72,192300.0,20.7156,20.7764,20.6954,20.7427,192300.0
2005-08-03 13:00:00,30.72,30.9,30.69,30.82,156400.0,20.7427,20.8642,20.7224,20.8102,156400.0
2005-08-03 13:30:00,30.82,30.91,30.81,30.82,296500.0,20.8102,20.8709,20.8034,20.8102,296500.0
2005-08-03 14:00:00,30.82,30.9,30.82,30.88,293900.0,20.8102,20.8642,20.8102,20.8507,293900.0
2005-08-03 14:30:00,30.88,30.89,30.75,30.8,316800.0,20.8507,20.8574,20.7629,20.7967,316800.0
2005-08-03 15:00:00,30.8,30.86,30.7,30.76,285900.0,20.7967,20.8372,20.7291,20.7697,285900.0
2005-08-03 15:30:00,30.75,30.88,30.71,30.79,650900.0,20.7629,20.8507,20.7359,20.7899,650900.0
2005-08-04 09:30:00,30.75,30.75,30.25,30.29,663200.0,20.7629,20.7629,20.4253,20.4523,663200.0
2005-08-04 10:00:00,30.29,30.32,30.1,30.25,604100.0,20.4523,20.4726,20.324,20.4253,604100.0
2005-08-04 10:30:00,30.26,30.26,30.17,30.21,289500.0,20.4321,20.4321,20.3713,20.3983,289500.0
2005-08-04 11:00:00,30.22,30.35,30.21,30.28,418200.0,20.405,20.4928,20.3983,20.4456,418200.0
2005-08-04 11:30:00,30.28,30.3,30.13,30.13,322200.0,20.4456,20.4591,20.3443,20.3443,322200.0
2005-08-04 12:00:00,30.12,30.17,30.07,30.11,278900.0,20.3375,20.3713,20.3038,20.3308,278900.0
2005-08-04 12:30:00,30.11,30.16,30.08,30.1,421100.0,20.3308,20.3645,20.3105,20.324,421100.0
2005-08-04 13:00:00,30.1,30.13,30.07,30.1,257600.0,20.324,20.3443,20.3038,20.324,257600.0
2005-08-04 13:30:00,30.09,30.16,30.09,30.14,349500.0,20.3173,20.3645,20.3173,20.351,349500.0
2005-08-04 14:00:00,30.14,30.17,30.1,30.15,394000.0,20.351,20.3713,20.324,20.3578,394000.0
2005-08-04 14:30:00,30.15,30.21,30.13,30.17,346200.0,20.3578,20.3983,20.3443,20.3713,346200.0
2005-08-04 15:00:00,30.17,30.17,30.07,30.1,335100.0,20.3713,20.3713,20.3038,20.324,335100.0
2005-08-04 15:30:00,30.1,30.1,29.95,30.02,699200.0,20.324,20.324,20.2227,20.27,699200.0
2005-08-05 09:30:00,30.0,30.0,29.47,29.56,680200.0,20.2565,20.2565,19.8986,19.9594,680200.0
2005-08-05 10:00:00,29.58,29.63,29.4,29.42,738800.0,19.9729,20.0067,19.8514,19.8649,738800.0
2005-08-05 10:30:00,29.42,29.64,29.42,29.64,428500.0,19.8649,20.0134,19.8649,20.0134,428500.0
2005-08-05 11:00:00,29.63,29.79,29.63,29.75,366100.0,20.0067,20.1147,20.0067,20.0877,366100.0
2005-08-05 11:30:00,29.76,29.88,29.67,29.84,162500.0,20.0944,20.1755,20.0337,20.1485,162500.0
2005-08-05 12:00:00,29.86,29.93,29.81,29.93,130100.0,20.162,20.2092,20.1282,20.2092,130100.0
2005-08-05 12:30:00,29.93,29.94,29.81,29.86,181000.0,20.2092,20.216,20.1282,20.162,181000.0
2005-08-05 13:00:00,29.86,29.89,29.85,29.86,154700.0,20.162,20.1822,20.1552,20.162,154700.0
2005-08-05 13:30:00,29.86,29.87,29.8,29.82,119800.0,20.162,20.1687,20.1215,20.135,119800.0
2005-08-05 14:00:00,29.82,29.84,29.78,29.83,117500.0,20.135,20.1485,20.1079,20.1417,117500.0
2005-08-05 14:30:00,29.83,29.89,29.83,29.87,183400.0,20.1417,20.1822,20.1417,20.1687,183400.0
2005-08-05 15:00:00,29.87,29.94,29.84,29.94,183300.0,20.1687,20.216,20.1485,20.216,183300.0
2005-08-05 15:30:00,29.94,30.0,29.89,29.89,446600.0,20.216,20.2565,20.1822,20.1822,446600.0
2005-08-08 09:30:00,30.03,30.07,29.7,29.76,301300.0,20.2768,20.3038,20.0539,20.0944,301300.0
2005-08-08 10:00:00,29.76,29.81,29.75,29.78,339800.0,20.0944,20.1282,20.0877,20.1079,339800.0
2005-08-08 10:30:00,29.78,29.78,29.58,29.58,314600.0,20.1079,20.1079,19.9729,19.9729,314600.0
2005-08-08 11:00:00,29.6,29.64,29.56,29.57,159100.0,19.9864,20.0134,19.9594,19.9662,159100.0
2005-08-08 11:30:00,29.57,29.64,29.38,29.39,391100.0,19.9662,20.0134,19.8379,19.8446,391100.0
2005-08-08 12:00:00,29.39,29.59,29.38,29.47,201800.0,19.8446,19.9797,19.8379,19.8986,201800.0
2005-08-08 12:30:00,29.46,29.7,29.44,29.58,189500.0,19.8919,20.0539,19.8784,19.9729,189500.0
2005-08-08 13:00:00,29.59,29.6,29.52,29.53,180800.0,19.9797,19.9864,19.9324,19.9391,180800.0
2005-08-08 13:30:00,29.52,29.56,29.5,29.53,121400.0,19.9324,19.9594,19.9189,19.9391,121400.0
2005-08-08 14:00:00,29.52,29.53,29.41,29.41,201100.0,19.9324,19.9391,19.8581,19.8581,201100.0
2005-08-08 14:30:00,29.42,29.76,29.41,29.43,245600.0,19.8649,20.0944,19.8581,19.8716,245600.0
2005-08-08 15:00:00,29.43,29.46,29.39,29.46,242700.0,19.8716,19.8919,19.8446,19.8919,242700.0
2005-08-08 15:30:00,29.46,29.6,29.45,29.49,532900.0,19.8919,19.9864,19.8851,19.9121,532900.0
2005-08-09 09:30:00,29.57,29.8,29.5,29.77,223800.0,19.9662,20.1215,19.9189,20.1012,223800.0
2005-08-09 10:00:00,29.78,29.94,29.78,29.87,229900.0,20.1079,20.216,20.1079,20.1687,229900.0
2005-08-09 10:30:00,29.87,29.88,29.78,29.79,300800.0,20.1687,20.1755,20.1079,20.1147,300800.0
2005-08-09 11:00:00,29.8,29.84,29.75,29.77,200700.0,20.1215,20.1485,20.0877,20.1012,200700.0
2005-08-09 11:30:00,29.78,29.78,29.72,29.74,187900.0,20.1079,20.1079,20.0674,20.0809,187900.0
2005-08-09 12:00:00,29.74,29.77,29.64,29.75,248200.0,20.0809,20.1012,20.0134,20.0877,248200.0
2005-08-09 12:30:00,29.75,29.78,29.71,29.78,101500.0,20.0877,20.1079,20.0607,20.1079,101500.0
2005-08-09 13:00:00,29.78,29.78,29.7,29.71,132500.0,20.1079,20.1079,20.0539,20.0607,132500.0
2005-08-09 13:30:00,29.71,29.74,29.67,29.74,296000.0,20.0607,20.0809,20.0337,20.0809,296000.0
2005-08-09 14:00:00,29.75,29.77,29.69,29.75,210000.0,20.0877,20.1012,20.0472,20.0877,210000.0
2005-08-09 14:30:00,29.75,29.85,29.73,29.81,295800.0,20.0877,20.1552,20.0742,20.1282,295800.0
2005-08-09 15:00:00,29.8,29.8,29.68,29.71,287500.0,20.1215,20.1215,20.0404,20.0607,287500.0
2005-08-09 15:30:00,29.71,29.79,29.68,29.78,271500.0,20.0607,20.1147,20.0404,20.1079,271500.0
2005-08-10 09:30:00,29.98,30.42,29.9,30.42,349900.0,20.243,20.5401,20.189,20.5401,349900.0
2005-08-10 10:00:00,30.46,30.52,30.29,30.45,370000.0,20.5671,20.6076,20.4523,20.5603,370000.0
2005-08-10 10:30:00,30.45,30.65,30.45,30.51,428700.0,20.5603,20.6954,20.5603,20.6009,428700.0
2005-08-10 11:00:00,30.52,30.52,30.38,30.39,185300.0,20.6076,20.6076,20.5131,20.5198,185300.0
2005-08-10 11:30:00,30.38,30.42,30.29,30.32,213100.0,20.5131,20.5401,20.4523,20.4726,213100.0
2005-08-10 12:00:00,30.32,30.33,30.28,30.29,565500.0,20.4726,20.4793,20.4456,20.4523,565500.0
2005-08-10 12:30:00,30.29,30.3,30.12,30.15,272400.0,20.4523,20.4591,20.3375,20.3578,272400.0
2005-08-10 13:00:00,30.15,30.21,30.15,30.18,158700.0,20.3578,20.3983,20.3578,20.378,158700.0
2005-08-10 13:30:00,30.19,30.23,30.1,30.12,147200.0,20.3848,20.4118,20.324,20.3375,147200.0
2005-08-10 14:00:00,30.13,30.14,30.0,30.0,153100.0,20.3443,20.351,20.2565,20.2565,153100.0
2005-08-10 14:30:00,30.0,30.02,29.97,29.99,239200.0,20.2565,20.27,20.2362,20.2497,239200.0
2005-08-10 15:00:00,29.99,29.99,29.77,29.8,234500.0,20.2497,20.2497,20.1012,20.1215,234500.0
2005-08-10 15:30:00,29.79,29.86,29.73,29.85,398600.0,20.1147,20.162,20.0742,20.1552,398600.0
2005-08-11 09:30:00,29.85,30.0,29.79,29.85,165100.0,20.1552,20.2565,20.1147,20.1552,165100.0
2005-08-11 10:00:00,29.85,30.03,29.82,30.0,117500.0,20.1552,20.2768,20.135,20.2565,117500.0
2005-08-11 10:30:00,30.0,30.04,29.92,30.0,131600.0,20.2565,20.2835,20.2025,20.2565,131600.0
2005-08-11 11:00:00,30.0,30.03,29.79,29.79,160500.0,20.2565,20.2768,20.1147,20.1147,160500.0
2005-08-11 11:30:00,29.78,29.79,29.51,29.56,282400.0,20.1079,20.1147,19.9256,19.9594,282400.0
2005-08-11 12:00:00,29.55,29.61,29.5,29.53,156500.0,19.9526,19.9932,19.9189,19.9391,156500.0
2005-08-11 12:30:00,29.53,29.54,29.48,29.51,151300.0,19.9391,19.9459,19.9054,19.9256,151300.0
2005-08-11 13:00:00,29.51,29.53,29.47,29.5,241300.0,19.9256,19.9391,19.8986,19.9189,241300.0
2005-08-11 13:30:00,29.5,29.5,29.42,29.42,122700.0,19.9189,19.9189,19.8649,19.8649,122700.0
2005-08-11 14:00:00,29.42,29.46,29.32,29.42,257400.0,19.8649,19.8919,19.7973,19.8649,257400.0
2005-08-11 14:30:00,29.42,29.55,29.42,29.48,179300.0,19.8649,19.9526,19.8649,19.9054,179300.0
2005-08-11 15:00:00,29.48,29.62,29.41,29.52,348100.0,19.9054,19.9999,19.8581,19.9324,348100.0
2005-08-11 15:30:00,29.52,29.55,29.45,29.54,553900.0,19.9324,19.9526,19.8851,19.9459,553900.0
2005-08-12 09:30:00,29.55,29.66,29.4,29.53,362500.0,19.9526,20.0269,19.8514,19.9391,362500.0
2005-08-12 10:00:00,29.54,29.55,29.43,29.52,174800.0,19.9459,19.9526,19.8716,19.9324,174800.0
2005-08-12 10:30:00,29.51,29.54,29.44,29.49,189700.0,19.9256,19.9459,19.8784,19.9121,189700.0
2005-08-12 11:00:00,29.5,29.54,29.42,29.44,112400.0,19.9189,19.9459,19.8649,19.8784,112400.0
2005-08-12 11:30:00,29.44,29.44,29.29,29.33,170500.0,19.8784,19.8784,19.7771,19.8041,170500.0
2005-08-12 12:00:00,29.31,29.35,29.25,29.3,140000.0,19.7906,19.8176,19.7501,19.7838,140000.0
2005-08-12 12:30:00,29.31,29.35,29.28,29.32,100200.0,19.7906,19.8176,19.7703,19.7973,100200.0
2005-08-12 13:00:00,29.32,29.35,29.23,29.32,137200.0,19.7973,19.8176,19.7366,19.7973,137200.0
2005-08-12 13:30:00,29.32,29.32,29.19,29.23,152100.0,19.7973,19.7973,19.7096,19.7366,152100.0
2005-08-12 14:00:00,29.23,29.51,29.22,29.51,226600.0,19.7366,19.9256,19.7298,19.9256,226600.0
2005-08-12 14:30:00,29.51,29.52,29.42,29.48,137900.0,19.9256,19.9324,19.8649,19.9054,137900.0
2005-08-12 15:00:00,29.48,29.64,29.47,29.63,502300.0,19.9054,20.0134,19.8986,20.0067,502300.0
2005-08-12 15:30:00,29.63,29.67,29.48,29.5,466200.0,20.0067,20.0337,19.9054,19.9189,466200.0
2005-08-15 09:30:00,29.58,29.7,29.43,29.54,258700.0,19.9729,20.0539,19.8716,19.9459,258700.0
2005-08-15 10:00:00,29.56,29.56,29.29,29.35,188000.0,19.9594,19.9594,19.7771,19.8176,188000.0
2005-08-15 10:30:00,29.35,29.56,29.3,29.56,205900.0,19.8176,19.9594,19.7838,19.9594,205900.0
2005-08-15 11:00:00,29.56,29.64,29.55,29.59,87700.0,19.9594,20.0134,19.9526,19.9797,87700.0
2005-08-15 11:30:00,29.57,29.62,29.52,29.61,94800.0,19.9662,19.9999,19.9324,19.9932,94800.0
2005-08-15 12:00:00,29.61,29.84,29.59,29.81,207200.0,19.9932,20.1485,19.9797,20.1282,207200.0
2005-08-15 12:30:00,29.81,29.9,29.79,29.8,110400.0,20.1282,20.189,20.1147,20.1215,110400.0
2005-08-15 13:00:00,29.81,29.9,29.79,29.9,104300.0,20.1282,20.189,20.1147,20.189,104300.0
2005-08-15 13:30:00,29.89,29.93,29.77,29.92,164100.0,20.1822,20.2092,20.1012,20.2025,164100.0
2005-08-15 14:00:00,29.92,29.94,29.73,29.8,162100.0,20.2025,20.216,20.0742,20.1215,162100.0
2005-08-15 14:30:00,29.81,29.9,29.75,29.89,135400.0,20.1282,20.189,20.0877,20.1822,135400.0
2005-08-15 15:00:00,29.89,29.89,29.79,29.8,148900.0,20.1822,20.1822,20.1147,20.1215,148900.0
2005-08-15 15:30:00,29.79,29.91,29.77,29.91,570000.0,20.1147,20.1957,20.1012,20.1957,570000.0
2005-08-16 09:30:00,29.9,29.92,29.6,29.77,322400.0,20.189,20.2025,19.9864,20.1012,322400.0
2005-08-16 10:00:00,29.77,29.78,29.65,29.73,238800.0,20.1012,20.1079,20.0202,20.0742,238800.0
2005-08-16 10:30:00,29.73,29.73,29.55,29.6,311700.0,20.0742,20.0742,19.9526,19.9864,311700.0
2005-08-16 11:00:00,29.59,29.65,29.5,29.63,201300.0,19.9797,20.0202,19.9189,20.0067,201300.0
2005-08-16 11:30:00,29.63,29.66,29.5,29.52,299300.0,20.0067,20.0269,19.9189,19.9324,299300.0
2005-08-16 12:00:00,29.52,29.53,29.15,29.21,454700.0,19.9324,19.9391,19.6826,19.7231,454700.0
2005-08-16 12:30:00,29.2,29.22,29.11,29.15,253400.0,19.7163,19.7298,19.6556,19.6826,253400.0
2005-08-16 13:00:00,29.15,29.18,29.08,29.11,213300.0,19.6826,19.7028,19.6353,19.6556,213300.0
2005-08-16 13:30:00,29.11,29.18,29.03,29.04,163700.0,19.6556,19.7028,19.6015,19.6083,163700.0
2005-08-16 14:00:00,29.05,29.08,28.84,29.04,514800.0,19.615,19.6353,19.4732,19.6083,514800.0
2005-08-16 14:30:00,29.03,29.14,28.96,29.13,477300.0,19.6015,19.6758,19.5543,19.6691,477300.0
2005-08-16 15:00:00,29.14,29.21,28.99,28.99,451300.0,19.6758,19.7231,19.5745,19.5745,451300.0
2005-08-16 15:30:00,28.99,29.03,28.89,28.91,668400.0,19.5745,19.6015,19.507,19.5205,668400.0
2005-08-17 09:30:00,28.85,28.97,28.67,28.9,473000.0,19.48,19.561,19.3585,19.5138,473000.0
2005-08-17 10:00:00,28.9,29.3,28.86,29.24,354100.0,19.5138,19.7838,19.4867,19.7433,354100.0
2005-08-17 10:30:00,29.24,29.24,29.03,29.08,307300.0,19.7433,19.7433,19.6015,19.6353,307300.0
2005-08-17 11:00:00,29.07,29.24,29.07,29.2,246800.0,19.6285,19.7433,19.6285,19.7163,246800.0
2005-08-17 11:30:00,29.2,29.23,29.14,29.2,155400.0,19.7163,19.7366,19.6758,19.7163,155400.0
2005-08-17 12:00:00,29.21,29.25,29.15,29.23,130000.0,19.7231,19.7501,19.6826,19.7366,130000.0
2005-08-17 12:30:00,29.24,29.35,29.23,29.28,101200.0,19.7433,19.8176,19.7366,19.7703,101200.0
2005-08-17 13:00:00,29.28,29.34,29.2,29.3,112200.0,19.7703,19.8109,19.7163,19.7838,112200.0
2005-08-17 13:30:00,29.29,29.29,29.15,29.19,113400.0,19.7771,19.7771,19.6826,19.7096,113400.0
2005-08-17 14:00:00,29.19,29.21,29.1,29.11,179500.0,19.7096,19.7231,19.6488,19.6556,179500.0
2005-08-17 14:30:00,29.13,29.16,29.03,29.1,138100.0,19.6691,19.6893,19.6015,19.6488,138100.0
2005-08-17 15:00:00,29.1,29.21,29.07,29.15,185600.0,19.6488,19.7231,19.6285,19.6826,185600.0
2005-08-17 15:30:00,29.15,29.23,29.13,29.15,247500.0,19.6826,19.7366,19.6691,19.6826,247500.0
2005-08-18 09:30:00,29.2,29.25,29.04,29.11,318700.0,19.7163,19.7501,19.6083,19.6556,318700.0
2005-08-18 10:00:00,29.11,29.16,29.06,29.07,192100.0,19.6556,19.6893,19.6218,19.6285,192100.0
2005-08-18 10:30:00,29.08,29.16,29.0,29.01,248600.0,19.6353,19.6893,19.5813,19.588,248600.0
2005-08-18 11:00:00,29.0,29.02,28.86,28.99,253500.0,19.5813,19.5948,19.4867,19.5745,253500.0
2005-08-18 11:30:00,29.0,29.1,28.95,29.08,150900.0,19.5813,19.6488,19.5475,19.6353,150900.0
2005-08-18 12:00:00,29.09,29.25,29.07,29.22,204300.0,19.642,19.7501,19.6285,19.7298,204300.0
2005-08-18 12:30:00,29.22,29.24,29.19,29.2,107200.0,19.7298,19.7433,19.7096,19.7163,107200.0
2005-08-18 13:00:00,29.2,29.23,29.19,29.22,85400.0,19.7163,19.7366,19.7096,19.7298,85400.0
2005-08-18 13:30:00,29.21,29.26,29.19,29.25,177600.0,19.7231,19.7568,19.7096,19.7501,177600.0
2005-08-18 14:00:00,29.24,29.29,29.15,29.15,132100.0,19.7433,19.7771,19.6826,19.6826,132100.0
2005-08-18 14:30:00,29.15,29.19,29.1,29.12,168100.0,19.6826,19.7096,19.6488,19.6623,168100.0
2005-08-18 15:00:00,29.11,29.15,29.04,29.07,205300.0,19.6556,19.6826,19.6083,19.6285,205300.0
2005-08-18 15:30:00,29.06,29.18,29.06,29.1,208600.0,19.6218,19.7028,19.6218,19.6488,208600.0
2005-08-19 09:30:00,29.35,29.35,29.12,29.27,413900.0,19.8176,19.8176,19.6623,19.7636,413900.0
2005-08-19 10:00:00,29.27,29.39,29.12,29.18,219400.0,19.7636,19.8446,19.6623,19.7028,219400.0
2005-08-19 10:30:00,29.19,29.25,29.15,29.21,190200.0,19.7096,19.7501,19.6826,19.7231,190200.0
2005-08-19 11:00:00,29.21,29.23,29.15,29.17,140800.0,19.7231,19.7366,19.6826,19.6961,140800.0
2005-08-19 11:30:00,29.17,29.18,28.96,28.98,214500.0,19.6961,19.7028,19.5543,19.5678,214500.0
2005-08-19 12:00:00,28.98,29.01,28.94,28.95,166100.0,19.5678,19.588,19.5408,19.5475,166100.0
2005-08-19 12:30:00,28.95,29.01,28.93,28.98,203400.0,19.5475,19.588,19.534,19.5678,203400.0
2005-08-19 13:00:00,28.99,29.01,28.93,28.97,182000.0,19.5745,19.588,19.534,19.561,182000.0
2005-08-19 13:30:00,28.97,29.01,28.95,28.95,93200.0,19.561,19.588,19.5475,19.5475,93200.0
2005-08-19 14:00:00,28.95,28.98,28.86,28.89,202600.0,19.5475,19.5678,19.4867,19.507,202600.0
2005-08-19 14:30:00,28.89,28.89,28.8,28.82,148900.0,19.507,19.507,19.4462,19.4597,148900.0
2005-08-19 15:00:00,28.81,28.93,28.8,28.91,198600.0,19.453,19.534,19.4462,19.5205,198600.0
2005-08-19 15:30:00,28.9,28.94,28.84,28.88,269300.0,19.5138,19.5408,19.4732,19.5003,269300.0
2005-08-22 09:30:00,28.9,28.92,28.77,28.86,294500.0,19.5138,19.5273,19.426,19.4867,294500.0
2005-08-22 10:00:00,28.86,29.0,28.85,28.91,173900.0,19.4867,19.5813,19.48,19.5205,173900.0
2005-08-22 10:30:00,28.9,28.91,28.78,28.78,217000.0,19.5138,19.5205,19.4327,19.4327,217000.0
2005-08-22 11:00:00,28.78,28.79,28.69,28.69,160000.0,19.4327,19.4395,19.372,19.372,160000.0
2005-08-22 11:30:00,28.7,28.7,28.54,28.54,160700.0,19.3787,19.3787,19.2707,19.2707,160700.0
2005-08-22 12:00:00,28.55,28.55,28.35,28.38,364900.0,19.2774,19.2774,19.1424,19.1626,364900.0
2005-08-22 12:30:00,28.38,28.45,28.22,28.22,394900.0,19.1626,19.2099,19.0546,19.0546,394900.0
2005-08-22 13:00:00,28.22,28.33,28.15,28.31,411400.0,19.0546,19.1289,19.0073,19.1154,411400.0
2005-08-22 13:30:00,28.32,28.51,28.31,28.51,425200.0,19.1221,19.2504,19.1154,19.2504,425200.0
2005-08-22 14:00:00,28.5,28.5,28.34,28.44,290800.0,19.2437,19.2437,19.1356,19.2032,290800.0
2005-08-22 14:30:00,28.43,28.48,28.4,28.43,152300.0,19.1964,19.2302,19.1761,19.1964,152300.0
2005-08-22 15:00:00,28.44,28.49,28.4,28.45,300400.0,19.2032,19.2369,19.1761,19.2099,300400.0
2005-08-22 15:30:00,28.46,28.52,28.44,28.5,544200.0,19.2167,19.2572,19.2032,19.2437,544200.0
2005-08-23 09:30:00,28.6,28.71,28.36,28.37,401200.0,19.3112,19.3855,19.1491,19.1559,401200.0
2005-08-23 10:00:00,28.37,28.58,28.36,28.52,260200.0,19.1559,19.2977,19.1491,19.2572,260200.0
2005-08-23 10:30:00,28.52,28.73,28.52,28.71,225200.0,19.2572,19.399,19.2572,19.3855,225200.0
2005-08-23 11:00:00,28.71,28.71,28.6,28.69,171400.0,19.3855,19.3855,19.3112,19.372,171400.0
2005-08-23 11:30:00,28.69,28.71,28.5,28.52,97400.0,19.372,19.3855,19.2437,19.2572,97400.0
2005-08-23 12:00:00,28.53,28.54,28.45,28.45,123500.0,19.2639,19.2707,19.2099,19.2099,123500.0
2005-08-23 12:30:00,28.45,28.53,28.45,28.53,86000.0,19.2099,19.2639,19.2099,19.2639,86000.0
2005-08-23 13:00:00,28.52,28.55,28.51,28.53,57900.0,19.2572,19.2774,19.2504,19.2639,57900.0
2005-08-23 13:30:00,28.53,28.61,28.53,28.59,122200.0,19.2639,19.3179,19.2639,19.3044,122200.0
2005-08-23 14:00:00,28.59,28.68,28.56,28.59,218500.0,19.3044,19.3652,19.2842,19.3044,218500.0
2005-08-23 14:30:00,28.59,28.67,28.58,28.67,170500.0,19.3044,19.3585,19.2977,19.3585,170500.0
2005-08-23 15:00:00,28.67,28.68,28.6,28.67,123300.0,19.3585,19.3652,19.3112,19.3585,123300.0
2005-08-23 15:30:00,28.66,28.67,28.59,28.59,189900.0,19.3517,19.3585,19.3044,19.3044,189900.0
2005-08-24 09:30:00,28.61,28.7,28.39,28.45,204600.0,19.3179,19.3787,19.1694,19.2099,204600.0
2005-08-24 10:00:00,28.45,28.7,28.43,28.62,160200.0,19.2099,19.3787,19.1964,19.3247,160200.0
2005-08-24 10:30:00,28.62,28.79,28.62,28.74,158400.0,19.3247,19.4395,19.3247,19.4057,158400.0
2005-08-24 11:00:00,28.74,28.76,28.54,28.58,158400.0,19.4057,19.4192,19.2707,19.2977,158400.0
2005-08-24 11:30:00,28.59,28.72,28.58,28.66,185300.0,19.3044,19.3922,19.2977,19.3517,185300.0
2005-08-24 12:00:00,28.66,28.75,28.61,28.75,219700.0,19.3517,19.4125,19.3179,19.4125,219700.0
2005-08-24 12:30:00,28.75,28.81,28.72,28.81,373500.0,19.4125,19.453,19.3922,19.453,373500.0
2005-08-24 13:00:00,28.81,28.87,28.77,28.84,261700.0,19.453,19.4935,19.426,19.4732,261700.0
2005-08-24 13:30:00,28.85,28.89,28.83,28.86,301000.0,19.48,19.507,19.4665,19.4867,301000.0
2005-08-24 14:00:00,28.85,28.91,28.85,28.86,308700.0,19.48,19.5205,19.48,19.4867,308700.0
2005-08-24 14:30:00,28.85,28.9,28.84,28.86,496800.0,19.48,19.5138,19.4732,19.4867,496800.0
2005-08-24 15:00:00,28.86,28.87,28.75,28.76,557700.0,19.4867,19.4935,19.4125,19.4192,557700.0
2005-08-24 15:30:00,28.75,28.76,28.68,28.74,749100.0,19.4125,19.4192,19.3652,19.4057,749100.0
2005-08-25 09:30:00,28.9,29.07,28.85,29.05,719100.0,19.5138,19.6285,19.48,19.615,719100.0
2005-08-25 10:00:00,29.04,29.2,29.04,29.16,345300.0,19.6083,19.7163,19.6083,19.6893,345300.0
2005-08-25 10:30:00,29.16,29.38,29.15,29.36,394300.0,19.6893,19.8379,19.6826,19.8244,394300.0
2005-08-25 11:00:00,29.37,29.38,29.31,29.31,295300.0,19.8311,19.8379,19.7906,19.7906,295300.0
2005-08-25 11:30:00,29.31,29.31,29.11,29.17,157400.0,19.7906,19.7906,19.6556,19.6961,157400.0
2005-08-25 12:00:00,29.17,29.2,29.14,29.17,151600.0,19.6961,19.7163,19.6758,19.6961,151600.0
2005-08-25 12:30:00,29.17,29.42,29.17,29.37,299300.0,19.6961,19.8649,19.6961,19.8311,299300.0
2005-08-25 13:00:00,29.4,29.4,29.25,29.35,281300.0,19.8514,19.8514,19.7501,19.8176,281300.0
2005-08-25 13:30:00,29.35,29.38,29.32,29.34,330700.0,19.8176,19.8379,19.7973,19.8109,330700.0
2005-08-25 14:00:00,29.32,29.34,29.24,29.27,195600.0,19.7973,19.8109,19.7433,19.7636,195600.0
2005-08-25 14:30:00,29.28,29.31,29.25,29.3,314600.0,19.7703,19.7906,19.7501,19.7838,314600.0
2005-08-25 15:00:00,29.31,29.38,29.3,29.37,438200.0,19.7906,19.8379,19.7838,19.8311,438200.0
2005-08-25 15:30:00,29.36,29.39,29.31,29.33,597500.0,19.8244,19.8446,19.7906,19.8041,597500.0
2005-08-26 09:30:00,29.32,29.38,29.01,29.13,242700.0,19.7973,19.8379,19.588,19.6691,242700.0
2005-08-26 10:00:00,29.13,29.13,29.01,29.01,188600.0,19.6691,19.6691,19.588,19.588,188600.0
2005-08-26 10:30:00,29.02,29.04,28.85,28.97,251200.0,19.5948,19.6083,19.48,19.561,251200.0
2005-08-26 11:00:00,28.97,29.0,28.94,28.96,156900.0,19.561,19.5813,19.5408,19.5543,156900.0
2005-08-26 11:30:00,28.97,28.99,28.85,28.9,127100.0,19.561,19.5745,19.48,19.5138,127100.0
2005-08-26 12:00:00,28.9,28.94,28.89,28.92,83600.0,19.5138,19.5408,19.507,19.5273,83600.0
2005-08-26 12:30:00,28.92,28.99,28.88,28.96,175500.0,19.5273,19.5745,19.5003,19.5543,175500.0
2005-08-26 13:00:00,28.97,29.02,28.92,28.96,203000.0,19.561,19.5948,19.5273,19.5543,203000.0
2005-08-26 13:30:00,28.96,28.99,28.88,28.88,157000.0,19.5543,19.5745,19.5003,19.5003,157000.0
2005-08-26 14:00:00,28.89,29.06,28.87,29.03,276700.0,19.507,19.6218,19.4935,19.6015,276700.0
2005-08-26 14:30:00,29.03,29.08,28.95,28.99,177000.0,19.6015,19.6353,19.5475,19.5745,177000.0
2005-08-26 15:00:00,29.0,29.08,28.95,29.02,171200.0,19.5813,19.6353,19.5475,19.5948,171200.0
2005-08-26 15:30:00,29.01,29.06,28.98,28.98,505300.0,19.588,19.6218,19.5678,19.5678,505300.0
2005-08-29 09:30:00,28.75,28.95,28.55,28.93,294800.0,19.4125,19.5475,19.2774,19.534,294800.0
2005-08-29 10:00:00,28.93,29.22,28.93,29.13,229400.0,19.534,19.7298,19.534,19.6691,229400.0
2005-08-29 10:30:00,29.13,29.14,28.94,28.95,93100.0,19.6691,19.6758,19.5408,19.5475,93100.0
2005-08-29 11:00:00,28.95,29.05,28.94,29.03,115400.0,19.5475,19.615,19.5408,19.6015,115400.0
2005-08-29 11:30:00,29.02,29.02,28.92,28.93,88700.0,19.5948,19.5948,19.5273,19.534,88700.0
2005-08-29 12:00:00,28.93,28.97,28.89,28.92,99700.0,19.534,19.561,19.507,19.5273,99700.0
2005-08-29 12:30:00,28.93,28.95,28.87,28.9,84500.0,19.534,19.5475,19.4935,19.5138,84500.0
2005-08-29 13:00:00,28.91,29.05,28.91,28.99,93200.0,19.5205,19.615,19.5205,19.5745,93200.0
2005-08-29 13:30:00,29.0,29.16,28.99,29.16,97600.0,19.5813,19.6893,19.5745,19.6893,97600.0
2005-08-29 14:00:00,29.16,29.17,29.12,29.14,68500.0,19.6893,19.6961,19.6623,19.6758,68500.0
2005-08-29 14:30:00,29.14,29.2,29.13,29.16,129500.0,19.6758,19.7163,19.6691,19.6893,129500.0
2005-08-29 15:00:00,29.16,29.26,29.14,29.26,168800.0,19.6893,19.7568,19.6758,19.7568,168800.0
2005-08-29 15:30:00,29.26,29.27,29.18,29.24,419600.0,19.7568,19.7636,19.7028,19.7433,419600.0
2005-08-30 09:30:00,29.1,29.19,28.93,28.94,192400.0,19.6488,19.7096,19.534,19.5408,192400.0
2005-08-30 10:00:00,28.94,29.14,28.94,29.04,360500.0,19.5408,19.6758,19.5408,19.6083,360500.0
2005-08-30 10:30:00,29.06,29.13,28.88,29.04,243800.0,19.6218,19.6691,19.5003,19.6083,243800.0
2005-08-30 11:00:00,29.04,29.04,28.94,28.98,357000.0,19.6083,19.6083,19.5408,19.5678,357000.0
2005-08-30 11:30:00,28.97,29.01,28.74,28.85,653400.0,19.561,19.588,19.4057,19.48,653400.0
2005-08-30 12:00:00,28.85,29.06,28.83,29.0,343400.0,19.48,19.6218,19.4665,19.5813,343400.0
2005-08-30 12:30:00,29.0,29.01,28.9,28.96,159600.0,19.5813,19.588,19.5138,19.5543,159600.0
2005-08-30 13:00:00,28.96,29.04,28.94,29.03,180600.0,19.5543,19.6083,19.5408,19.6015,180600.0
2005-08-30 13:30:00,29.03,29.09,28.97,29.06,384000.0,19.6015,19.642,19.561,19.6218,384000.0
2005-08-30 14:00:00,29.06,29.06,28.95,28.97,380700.0,19.6218,19.6218,19.5475,19.561,380700.0
2005-08-30 14:30:00,28.97,29.04,28.85,28.86,274400.0,19.561,19.6083,19.48,19.4867,274400.0
2005-08-30 15:00:00,28.86,28.89,28.83,28.84,253100.0,19.4867,19.507,19.4665,19.4732,253100.0
2005-08-30 15:30:00,28.84,29.03,28.84,28.99,617100.0,19.4732,19.6015,19.4732,19.5745,617100.0
2005-08-31 09:30:00,28.95,29.08,28.7,28.72,307800.0,19.5475,19.6353,19.3787,19.3922,307800.0
2005-08-31 10:00:00,28.72,28.79,28.5,28.51,408500.0,19.3922,19.4395,19.2437,19.2504,408500.0
2005-08-31 10:30:00,28.51,28.82,28.51,28.79,275700.0,19.2504,19.4597,19.2504,19.4395,275700.0
2005-08-31 11:00:00,28.79,28.99,28.78,28.94,179900.0,19.4395,19.5745,19.4327,19.5408,179900.0
2005-08-31 11:30:00,28.94,29.0,28.81,28.83,102400.0,19.5408,19.5813,19.453,19.4665,102400.0
2005-08-31 12:00:00,28.83,28.99,28.74,28.85,147200.0,19.4665,19.5745,19.4057,19.48,147200.0
2005-08-31 12:30:00,28.85,28.92,28.8,28.87,92200.0,19.48,19.5273,19.4462,19.4935,92200.0
2005-08-31 13:00:00,28.88,29.07,28.83,28.98,97600.0,19.5003,19.6285,19.4665,19.5678,97600.0
2005-08-31 13:30:00,28.99,29.05,28.88,29.01,169100.0,19.5745,19.615,19.5003,19.588,169100.0
2005-08-31 14:00:00,29.0,29.01,28.87,28.97,120100.0,19.5813,19.588,19.4935,19.561,120100.0
2005-08-31 14:30:00,28.97,29.07,28.97,29.06,152600.0,19.561,19.6285,19.561,19.6218,152600.0
2005-08-31 15:00:00,29.05,29.3,29.02,29.29,474100.0,19.615,19.7838,19.5948,19.7771,474100.0
2005-08-31 15:30:00,29.28,29.4,29.28,29.37,698000.0,19.7703,19.8514,19.7703,19.8311,698000.0
2005-09-01 09:30:00,29.49,29.95,29.45,29.61,375000.0,19.9121,20.2227,19.8851,19.9932,375000.0
2005-09-01 10:00:00,29.6,29.69,29.07,29.07,380100.0,19.9864,20.0472,19.6285,19.6285,380100.0
2005-09-01 10:30:00,29.1,29.16,29.01,29.09,280400.0,19.6488,19.6893,19.588,19.642,280400.0
2005-09-01 11:00:00,29.09,29.28,29.06,29.25,206200.0,19.642,19.7703,19.6218,19.7501,206200.0
2005-09-01 11:30:00,29.24,29.49,29.2,29.34,238200.0,19.7433,19.9121,19.7163,19.8109,238200.0
2005-09-01 12:00:00,29.33,29.4,29.22,29.34,215300.0,19.8041,19.8514,19.7298,19.8109,215300.0
2005-09-01 12:30:00,29.33,29.34,29.21,29.21,87500.0,19.8041,19.8109,19.7231,19.7231,87500.0
2005-09-01 13:00:00,29.21,29.3,29.19,29.2,149800.0,19.7231,19.7838,19.7096,19.7163,149800.0
2005-09-01 13:30:00,29.2,29.24,29.11,29.11,152600.0,19.7163,19.7433,19.6556,19.6556,152600.0
2005-09-01 14:00:00,29.11,29.11,29.0,29.03,211800.0,19.6556,19.6556,19.5813,19.6015,211800.0
2005-09-01 14:30:00,29.02,29.23,29.01,29.13,176700.0,19.5948,19.7366,19.588,19.6691,176700.0
2005-09-01 15:00:00,29.14,29.22,29.1,29.15,175800.0,19.6758,19.7298,19.6488,19.6826,175800.0
2005-09-01 15:30:00,29.15,29.26,29.13,29.15,336000.0,19.6826,19.7568,19.6691,19.6826,336000.0
2005-09-02 09:30:00,29.15,29.3,28.88,28.88,260600.0,19.6826,19.7838,19.5003,19.5003,260600.0
2005-09-02 10:00:00,28.87,29.0,28.61,28.61,254500.0,19.4935,19.5813,19.3179,19.3179,254500.0
2005-09-02 10:30:00,28.61,28.76,28.54,28.66,431300.0,19.3179,19.4192,19.2707,19.3517,431300.0
2005-09-02 11:00:00,28.67,28.89,28.66,28.82,297400.0,19.3585,19.507,19.3517,19.4597,297400.0
2005-09-02 11:30:00,28.83,28.9,28.74,28.81,258100.0,19.4665,19.5138,19.4057,19.453,258100.0
2005-09-02 12:00:00,28.8,28.85,28.68,28.75,130900.0,19.4462,19.48,19.3652,19.4125,130900.0
2005-09-02 12:30:00,28.75,29.0,28.75,28.94,133600.0,19.4125,19.5813,19.4125,19.5408,133600.0
2005-09-02 13:00:00,28.93,29.11,28.92,29.07,135700.0,19.534,19.6556,19.5273,19.6285,135700.0
2005-09-02 13:30:00,29.07,29.09,28.97,29.09,82000.0,19.6285,19.642,19.561,19.642,82000.0
2005-09-02 14:00:00,29.09,29.1,29.0,29.0,103900.0,19.642,19.6488,19.5813,19.5813,103900.0
2005-09-02 14:30:00,29.01,29.05,28.98,28.98,78800.0,19.588,19.615,19.5678,19.5678,78800.0
2005-09-02 15:00:00,28.98,29.0,28.94,28.95,164300.0,19.5678,19.5813,19.5408,19.5475,164300.0
2005-09-02 15:30:00,28.95,29.01,28.92,28.93,409400.0,19.5475,19.588,19.5273,19.534,409400.0
2005-09-06 09:30:00,29.0,29.29,28.98,29.03,382000.0,19.5813,19.7771,19.5678,19.6015,382000.0
2005-09-06 10:00:00,29.01,29.23,29.0,29.08,252000.0,19.588,19.7366,19.5813,19.6353,252000.0
2005-09-06 10:30:00,29.08,29.1,29.0,29.1,385000.0,19.6353,19.6488,19.5813,19.6488,385000.0
2005-09-06 11:00:00,29.1,29.22,29.09,29.13,265200.0,19.6488,19.7298,19.642,19.6691,265200.0
2005-09-06 11:30:00,29.12,29.15,29.09,29.1,219400.0,19.6623,19.6826,19.642,19.6488,219400.0
2005-09-06 12:00:00,29.1,29.19,29.09,29.15,169800.0,19.6488,19.7096,19.642,19.6826,169800.0
2005-09-06 12:30:00,29.15,29.26,29.14,29.25,236500.0,19.6826,19.7568,19.6758,19.7501,236500.0
2005-09-06 13:00:00,29.25,29.31,29.19,29.2,229100.0,19.7501,19.7906,19.7096,19.7163,229100.0
2005-09-06 13:30:00,29.19,29.24,29.14,29.17,125100.0,19.7096,19.7433,19.6758,19.6961,125100.0
2005-09-06 14:00:00,29.18,29.25,29.15,29.17,122200.0,19.7028,19.7501,19.6826,19.6961,122200.0
2005-09-06 14:30:00,29.17,29.25,29.15,29.24,358600.0,19.6961,19.7501,19.6826,19.7433,358600.0
2005-09-06 15:00:00,29.27,29.44,29.19,29.41,322900.0,19.7636,19.8784,19.7096,19.8581,322900.0
2005-09-06 15:30:00,29.41,29.56,29.41,29.52,503300.0,19.8581,19.9594,19.8581,19.9324,503300.0
2005-09-07 09:30:00,29.66,29.75,29.4,29.41,395600.0,20.0269,20.0877,19.8514,19.8581,395600.0
2005-09-07 10:00:00,29.42,29.42,29.25,29.31,359000.0,19.8649,19.8649,19.7501,19.7906,359000.0
2005-09-07 10:30:00,29.31,29.39,29.2,29.39,228200.0,19.7906,19.8446,19.7163,19.8446,228200.0
2005-09-07 11:00:00,29.39,29.5,29.23,29.35,499900.0,19.8446,19.9189,19.7366,19.8176,499900.0
2005-09-07 11:30:00,29.35,29.55,29.34,29.53,184900.0,19.8176,19.9526,19.8109,19.9391,184900.0
2005-09-07 12:00:00,29.53,29.66,29.51,29.64,121900.0,19.9391,20.0269,19.9256,20.0134,121900.0
2005-09-07 12:30:00,29.64,29.65,29.58,29.63,180000.0,20.0134,20.0202,19.9729,20.0067,180000.0
2005-09-07 13:00:00,29.63,29.8,29.58,29.65,248900.0,20.0067,20.1215,19.9729,20.0202,248900.0
2005-09-07 13:30:00,29.66,29.71,29.6,29.67,109000.0,20.0269,20.0607,19.9864,20.0337,109000.0
2005-09-07 14:00:00,29.67,29.81,29.67,29.71,192200.0,20.0337,20.1282,20.0337,20.0607,192200.0
2005-09-07 14:30:00,29.7,29.71,29.61,29.66,192500.0,20.0539,20.0607,19.9932,20.0269,192500.0
2005-09-07 15:00:00,29.67,29.92,29.63,29.92,331700.0,20.0337,20.2025,20.0067,20.2025,331700.0
2005-09-07 15:30:00,29.91,29.92,28.88,29.87,430000.0,20.1957,20.2025,19.5003,20.1687,430000.0
2005-09-08 09:30:00,28.25,29.38,28.21,29.35,1162500.0,19.0749,19.8379,19.0479,19.8176,1162500.0
2005-09-08 10:00:00,29.34,29.4,29.24,29.25,367400.0,19.8109,19.8514,19.7433,19.7501,367400.0
2005-09-08 10:30:00,29.26,29.42,29.25,29.38,360800.0,19.7568,19.8649,19.7501,19.8379,360800.0
2005-09-08 11:00:00,29.37,29.43,29.34,29.38,328500.0,19.8311,19.8716,19.8109,19.8379,328500.0
2005-09-08 11:30:00,29.39,29.44,29.34,29.36,138500.0,19.8446,19.8784,19.8109,19.8244,138500.0
2005-09-08 12:00:00,29.36,29.38,29.34,29.37,119800.0,19.8244,19.8379,19.8109,19.8311,119800.0
2005-09-08 12:30:00,29.38,29.39,29.35,29.36,201300.0,19.8379,19.8446,19.8176,19.8244,201300.0
2005-09-08 13:00:00,29.36,29.37,29.34,29.35,70500.0,19.8244,19.8311,19.8109,19.8176,70500.0
2005-09-08 13:30:00,29.34,29.35,29.31,29.34,102400.0,19.8109,19.8176,19.7906,19.8109,102400.0
2005-09-08 14:00:00,29.34,29.37,29.22,29.23,386300.0,19.8109,19.8311,19.7298,19.7366,386300.0
2005-09-08 14:30:00,29.23,29.3,29.2,29.2,185300.0,19.7366,19.7838,19.7163,19.7163,185300.0
2005-09-08 15:00:00,29.2,29.2,29.1,29.16,213300.0,19.7163,19.7163,19.6488,19.6893,213300.0
2005-09-08 15:30:00,29.15,29.19,29.06,29.1,618300.0,19.6826,19.7096,19.6218,19.6488,618300.0
2005-09-09 09:30:00,29.34,29.41,29.26,29.34,211400.0,19.8109,19.8581,19.7568,19.8109,211400.0
2005-09-09 10:00:00,29.36,29.8,29.35,29.73,550800.0,19.8244,20.1215,19.8176,20.0742,550800.0
2005-09-09 10:30:00,29.73,29.8,29.63,29.7,212600.0,20.0742,20.1215,20.0067,20.0539,212600.0
2005-09-09 11:00:00,29.7,29.74,29.54,29.55,174900.0,20.0539,20.0809,19.9459,19.9526,174900.0
2005-09-09 11:30:00,29.55,29.63,29.5,29.63,140200.0,19.9526,20.0067,19.9189,20.0067,140200.0
2005-09-09 12:00:00,29.63,29.73,29.54,29.55,105900.0,20.0067,20.0742,19.9459,19.9526,105900.0
2005-09-09 12:30:00,29.54,29.55,29.47,29.51,146300.0,19.9459,19.9526,19.8986,19.9256,146300.0
2005-09-09 13:00:00,29.5,29.57,29.43,29.54,113100.0,19.9189,19.9662,19.8716,19.9459,113100.0
2005-09-09 13:30:00,29.54,29.54,29.44,29.47,106800.0,19.9459,19.9459,19.8784,19.8986,106800.0
2005-09-09 14:00:00,29.47,29.47,29.39,29.4,119200.0,19.8986,19.8986,19.8446,19.8514,119200.0
2005-09-09 14:30:00,29.4,29.45,29.36,29.44,130200.0,19.8514,19.8851,19.8244,19.8784,130200.0
2005-09-09 15:00:00,29.44,29.44,29.28,29.33,214300.0,19.8784,19.8784,19.7703,19.8041,214300.0
2005-09-09 15:30:00,29.33,29.5,29.33,29.49,438000.0,19.8041,19.9189,19.8041,19.9121,438000.0
2005-09-12 09:30:00,29.51,29.71,29.42,29.65,228900.0,19.9256,20.0607,19.8649,20.0202,228900.0
2005-09-12 10:00:00,29.65,29.7,29.55,29.63,200900.0,20.0202,20.0539,19.9526,20.0067,200900.0
2005-09-12 10:30:00,29.64,29.66,29.51,29.6,193200.0,20.0134,20.0269,19.9256,19.9864,193200.0
2005-09-12 11:00:00,29.61,29.81,29.59,29.81,194800.0,19.9932,20.1282,19.9797,20.1282,194800.0
2005-09-12 11:30:00,29.81,29.85,29.77,29.77,153000.0,20.1282,20.1552,20.1012,20.1012,153000.0
2005-09-12 12:00:00,29.77,30.0,29.75,30.0,263700.0,20.1012,20.2565,20.0877,20.2565,263700.0
2005-09-12 12:30:00,30.0,30.08,29.97,29.98,213100.0,20.2565,20.3105,20.2362,20.243,213100.0
2005-09-12 13:00:00,29.98,30.0,29.96,29.99,129800.0,20.243,20.2565,20.2295,20.2497,129800.0
2005-09-12 13:30:00,29.99,30.0,29.82,29.82,114500.0,20.2497,20.2565,20.135,20.135,114500.0
2005-09-12 14:00:00,29.82,29.95,29.81,29.95,158300.0,20.135,20.2227,20.1282,20.2227,158300.0
2005-09-12 14:30:00,29.95,30.08,29.95,30.03,222500.0,20.2227,20.3105,20.2227,20.2768,222500.0
2005-09-12 15:00:00,30.04,30.22,30.02,30.22,328400.0,20.2835,20.405,20.27,20.405,328400.0
2005-09-12 15:30:00,30.22,30.3,30.18,30.21,553500.0,20.405,20.4591,20.378,20.3983,553500.0
2005-09-13 09:30:00,30.25,30.35,29.83,29.91,367900.0,20.4253,20.4928,20.1417,20.1957,367900.0
2005-09-13 10:00:00,29.92,30.12,29.86,30.05,241000.0,20.2025,20.3375,20.162,20.2903,241000.0
2005-09-13 10:30:00,30.06,30.09,29.81,29.91,241300.0,20.297,20.3173,20.1282,20.1957,241300.0
2005-09-13 11:00:00,29.91,29.92,29.69,29.84,257200.0,20.1957,20.2025,20.0472,20.1485,257200.0
2005-09-13 11:30:00,29.84,29.97,29.79,29.97,133900.0,20.1485,20.2362,20.1147,20.2362,133900.0
2005-09-13 12:00:00,29.97,29.97,29.83,29.9,100200.0,20.2362,20.2362,20.1417,20.189,100200.0
2005-09-13 12:30:00,29.9,30.1,29.89,30.1,107400.0,20.189,20.324,20.1822,20.324,107400.0
2005-09-13 13:00:00,30.1,30.15,30.08,30.12,136800.0,20.324,20.3578,20.3105,20.3375,136800.0
2005-09-13 13:30:00,30.13,30.13,29.94,29.94,103300.0,20.3443,20.3443,20.216,20.216,103300.0
2005-09-13 14:00:00,29.94,30.12,29.9,30.0,171800.0,20.216,20.3375,20.189,20.2565,171800.0
2005-09-13 14:30:00,30.0,30.06,29.91,30.05,161600.0,20.2565,20.297,20.1957,20.2903,161600.0
2005-09-13 15:00:00,30.05,30.07,29.87,29.91,183500.0,20.2903,20.3038,20.1687,20.1957,183500.0
2005-09-13 15:30:00,29.91,29.92,29.82,29.86,286000.0,20.1957,20.2025,20.135,20.162,286000.0
2005-09-14 09:30:00,29.85,29.9,29.53,29.58,280400.0,20.1552,20.189,19.9391,19.9729,280400.0
2005-09-14 10:00:00,29.58,29.65,29.39,29.39,260700.0,19.9729,20.0202,19.8446,19.8446,260700.0
2005-09-14 10:30:00,29.39,29.45,29.21,29.31,280300.0,19.8446,19.8851,19.7231,19.7906,280300.0
2005-09-14 11:00:00,29.31,29.32,29.24,29.27,421400.0,19.7906,19.7973,19.7433,19.7636,421400.0
2005-09-14 11:30:00,29.27,29.38,29.27,29.28,120400.0,19.7636,19.8379,19.7636,19.7703,120400.0
2005-09-14 12:00:00,29.27,29.31,29.27,29.29,88300.0,19.7636,19.7906,19.7636,19.7771,88300.0
2005-09-14 12:30:00,29.29,29.3,29.25,29.29,120500.0,19.7771,19.7838,19.7501,19.7771,120500.0
2005-09-14 13:00:00,29.28,29.37,29.28,29.32,115900.0,19.7703,19.8311,19.7703,19.7973,115900.0
2005-09-14 13:30:00,29.32,29.34,29.2,29.23,131200.0,19.7973,19.8109,19.7163,19.7366,131200.0
2005-09-14 14:00:00,29.23,29.28,29.06,29.07,378600.0,19.7366,19.7703,19.6218,19.6285,378600.0
2005-09-14 14:30:00,29.07,29.16,29.06,29.07,240200.0,19.6285,19.6893,19.6218,19.6285,240200.0
2005-09-14 15:00:00,29.06,29.07,28.96,28.96,323300.0,19.6218,19.6285,19.5543,19.5543,323300.0
2005-09-14 15:30:00,28.96,29.09,28.88,28.88,783900.0,19.5543,19.642,19.5003,19.5003,783900.0
2005-09-15 09:30:00,29.01,29.37,29.01,29.29,255700.0,19.588,19.8311,19.588,19.7771,255700.0
2005-09-15 10:00:00,29.29,29.29,29.01,29.1,135900.0,19.7771,19.7771,19.588,19.6488,135900.0
2005-09-15 10:30:00,29.1,29.15,29.0,29.06,172100.0,19.6488,19.6826,19.5813,19.6218,172100.0
2005-09-15 11:00:00,29.07,29.07,28.88,28.92,159700.0,19.6285,19.6285,19.5003,19.5273,159700.0
2005-09-15 11:30:00,28.92,28.98,28.85,28.86,183000.0,19.5273,19.5678,19.48,19.4867,183000.0
2005-09-15 12:00:00,28.86,28.95,28.69,28.95,173300.0,19.4867,19.5475,19.372,19.5475,173300.0
2005-09-15 12:30:00,28.96,28.98,28.85,28.88,82000.0,19.5543,19.5678,19.48,19.5003,82000.0
2005-09-15 13:00:00,28.88,29.03,28.88,29.03,202900.0,19.5003,19.6015,19.5003,19.6015,202900.0
2005-09-15 13:30:00,29.03,29.16,29.01,29.11,122600.0,19.6015,19.6893,19.588,19.6556,122600.0
2005-09-15 14:00:00,29.1,29.17,29.02,29.17,138500.0,19.6488,19.6961,19.5948,19.6961,138500.0
2005-09-15 14:30:00,29.17,29.22,29.13,29.17,100100.0,19.6961,19.7298,19.6691,19.6961,100100.0
2005-09-15 15:00:00,29.18,29.2,29.05,29.05,169400.0,19.7028,19.7163,19.615,19.615,169400.0
2005-09-15 15:30:00,29.06,29.11,29.01,29.08,232800.0,19.6218,19.6556,19.588,19.6353,232800.0
2005-09-16 09:30:00,29.35,29.36,29.16,29.23,1084700.0,19.8176,19.8244,19.6893,19.7366,1084700.0
2005-09-16 10:00:00,29.24,29.36,29.24,29.34,154200.0,19.7433,19.8244,19.7433,19.8109,154200.0
2005-09-16 10:30:00,29.34,29.42,29.29,29.4,202700.0,19.8109,19.8649,19.7771,19.8514,202700.0
2005-09-16 11:00:00,29.4,29.48,29.33,29.46,228300.0,19.8514,19.9054,19.8041,19.8919,228300.0
2005-09-16 11:30:00,29.45,29.51,29.41,29.41,139500.0,19.8851,19.9256,19.8581,19.8581,139500.0
2005-09-16 12:00:00,29.41,29.45,29.37,29.45,190200.0,19.8581,19.8851,19.8311,19.8851,190200.0
2005-09-16 12:30:00,29.44,29.75,29.44,29.65,324000.0,19.8784,20.0877,19.8784,20.0202,324000.0
2005-09-16 13:00:00,29.65,29.65,29.57,29.59,105500.0,20.0202,20.0202,19.9662,19.9797,105500.0
2005-09-16 13:30:00,29.6,29.63,29.55,29.55,134000.0,19.9864,20.0067,19.9526,19.9526,134000.0
2005-09-16 14:00:00,29.56,29.63,29.55,29.61,265200.0,19.9594,20.0067,19.9526,19.9932,265200.0
2005-09-16 14:30:00,29.6,29.64,29.55,29.61,300200.0,19.9864,20.0134,19.9526,19.9932,300200.0
2005-09-16 15:00:00,29.6,29.7,29.6,29.7,201700.0,19.9864,20.0539,19.9864,20.0539,201700.0
2005-09-16 15:30:00,29.69,29.84,29.69,29.8,695800.0,20.0472,20.1485,20.0472,20.1215,695800.0
2005-09-19 09:30:00,29.85,29.85,29.61,29.65,368600.0,20.1552,20.1552,19.9932,20.0202,368600.0
2005-09-19 10:00:00,29.66,29.8,29.58,29.62,258700.0,20.0269,20.1215,19.9729,19.9999,258700.0
2005-09-19 10:30:00,29.62,29.63,29.54,29.58,246000.0,19.9999,20.0067,19.9459,19.9729,246000.0
2005-09-19 11:00:00,29.58,29.65,29.46,29.48,235300.0,19.9729,20.0202,19.8919,19.9054,235300.0
2005-09-19 11:30:00,29.48,29.49,29.35,29.47,246800.0,19.9054,19.9121,19.8176,19.8986,246800.0
2005-09-19 12:00:00,29.46,29.53,29.46,29.5,150500.0,19.8919,19.9391,19.8919,19.9189,150500.0
2005-09-19 12:30:00,29.5,29.62,29.49,29.56,165600.0,19.9189,19.9999,19.9121,19.9594,165600.0
2005-09-19 13:00:00,29.55,29.57,29.44,29.45,163400.0,19.9526,19.9662,19.8784,19.8851,163400.0
2005-09-19 13:30:00,29.45,29.53,29.43,29.5,169800.0,19.8851,19.9391,19.8716,19.9189,169800.0
2005-09-19 14:00:00,29.5,29.51,29.35,29.39,203600.0,19.9189,19.9256,19.8176,19.8446,203600.0
2005-09-19 14:30:00,29.4,29.45,29.38,29.4,196500.0,19.8514,19.8851,19.8379,19.8514,196500.0
2005-09-19 15:00:00,29.4,29.48,29.4,29.44,252100.0,19.8514,19.9054,19.8514,19.8784,252100.0
2005-09-19 15:30:00,29.45,29.52,29.43,29.5,370900.0,19.8851,19.9324,19.8716,19.9189,370900.0
2005-09-20 09:30:00,29.53,29.61,29.18,29.23,258600.0,19.9391,19.9932,19.7028,19.7366,258600.0
2005-09-20 10:00:00,29.23,29.45,29.23,29.38,392900.0,19.7366,19.8851,19.7366,19.8379,392900.0
2005-09-20 10:30:00,29.38,29.41,29.33,29.36,213600.0,19.8379,19.8581,19.8041,19.8244,213600.0
2005-09-20 11:00:00,29.37,29.39,29.34,29.35,134500.0,19.8311,19.8446,19.8109,19.8176,134500.0
2005-09-20 11:30:00,29.36,29.42,29.35,29.36,200900.0,19.8244,19.8649,19.8176,19.8244,200900.0
2005-09-20 12:00:00,29.36,29.37,29.25,29.25,357600.0,19.8244,19.8311,19.7501,19.7501,357600.0
2005-09-20 12:30:00,29.23,29.32,29.22,29.28,303200.0,19.7366,19.7973,19.7298,19.7703,303200.0
2005-09-20 13:00:00,29.29,29.29,29.19,29.24,248300.0,19.7771,19.7771,19.7096,19.7433,248300.0
2005-09-20 13:30:00,29.25,29.28,29.23,29.24,197500.0,19.7501,19.7703,19.7366,19.7433,197500.0
2005-09-20 14:00:00,29.24,29.28,29.05,29.1,467500.0,19.7433,19.7703,19.615,19.6488,467500.0
2005-09-20 14:30:00,29.09,29.36,28.84,28.86,886400.0,19.642,19.8244,19.4732,19.4867,886400.0
2005-09-20 15:00:00,28.85,28.91,28.6,28.63,1078900.0,19.48,19.5205,19.3112,19.3314,1078900.0
2005-09-20 15:30:00,28.63,28.7,28.47,28.5,1054900.0,19.3314,19.3787,19.2234,19.2437,1054900.0
2005-09-21 09:30:00,28.0,28.1,27.67,28.06,1394000.0,18.9061,18.9736,18.6832,18.9466,1394000.0
2005-09-21 10:00:00,28.07,28.15,27.89,28.05,666200.0,18.9533,19.0073,18.8318,18.9398,666200.0
2005-09-21 10:30:00,28.05,28.17,28.04,28.14,407100.0,18.9398,19.0208,18.9331,19.0006,407100.0
2005-09-21 11:00:00,28.14,28.3,28.14,28.27,545200.0,19.0006,19.1086,19.0006,19.0884,545200.0
2005-09-21 11:30:00,28.26,28.28,28.1,28.1,458300.0,19.0816,19.0951,18.9736,18.9736,458300.0
2005-09-21 12:00:00,28.11,28.2,28.04,28.19,350800.0,18.9803,19.0411,18.9331,19.0344,350800.0
2005-09-21 12:30:00,28.19,28.23,28.14,28.17,235300.0,19.0344,19.0614,19.0006,19.0208,235300.0
2005-09-21 13:00:00,28.17,28.25,28.09,28.11,265100.0,19.0208,19.0749,18.9668,18.9803,265100.0
2005-09-21 13:30:00,28.1,28.11,27.97,28.04,290900.0,18.9736,18.9803,18.8858,18.9331,290900.0
2005-09-21 14:00:00,28.04,28.08,28.01,28.04,213500.0,18.9331,18.9601,18.9128,18.9331,213500.0
2005-09-21 14:30:00,28.03,28.18,28.03,28.1,425900.0,18.9263,19.0276,18.9263,18.9736,425900.0
2005-09-21 15:00:00,28.1,28.12,27.9,27.91,359900.0,18.9736,18.9871,18.8385,18.8453,359900.0
2005-09-21 15:30:00,27.9,27.94,27.78,27.79,525200.0,18.8385,18.8655,18.7575,18.7643,525200.0
2005-09-22 09:30:00,28.0,28.45,28.0,28.45,491600.0,18.9061,19.2099,18.9061,19.2099,491600.0
2005-09-22 10:00:00,28.46,28.63,28.1,28.22,657700.0,19.2167,19.3314,18.9736,19.0546,657700.0
2005-09-22 10:30:00,28.23,28.23,28.06,28.07,360800.0,19.0614,19.0614,18.9466,18.9533,360800.0
2005-09-22 11:00:00,28.08,28.19,28.04,28.05,229100.0,18.9601,19.0344,18.9331,18.9398,229100.0
2005-09-22 11:30:00,28.06,28.3,28.03,28.27,221300.0,18.9466,19.1086,18.9263,19.0884,221300.0
2005-09-22 12:00:00,28.28,28.28,28.1,28.11,229800.0,19.0951,19.0951,18.9736,18.9803,229800.0
2005-09-22 12:30:00,28.11,28.4,28.11,28.38,225200.0,18.9803,19.1761,18.9803,19.1626,225200.0
2005-09-22 13:00:00,28.39,28.58,28.35,28.42,462800.0,19.1694,19.2977,19.1424,19.1897,462800.0
2005-09-22 13:30:00,28.43,28.67,28.4,28.64,355100.0,19.1964,19.3585,19.1761,19.3382,355100.0
2005-09-22 14:00:00,28.64,28.64,28.44,28.52,270200.0,19.3382,19.3382,19.2032,19.2572,270200.0
2005-09-22 14:30:00,28.52,28.67,28.51,28.64,274100.0,19.2572,19.3585,19.2504,19.3382,274100.0
2005-09-22 15:00:00,28.66,28.86,28.58,28.84,440100.0,19.3517,19.4867,19.2977,19.4732,440100.0
2005-09-22 15:30:00,28.83,28.84,28.74,28.77,748500.0,19.4665,19.4732,19.4057,19.426,748500.0
2005-09-23 09:30:00,28.77,28.78,28.06,28.19,542300.0,19.426,19.4327,18.9466,19.0344,542300.0
2005-09-23 10:00:00,28.21,28.33,28.11,28.3,504600.0,19.0479,19.1289,18.9803,19.1086,504600.0
2005-09-23 10:30:00,28.31,28.33,28.2,28.33,280600.0,19.1154,19.1289,19.0411,19.1289,280600.0
2005-09-23 11:00:00,28.33,28.55,28.32,28.45,687200.0,19.1289,19.2774,19.1221,19.2099,687200.0
2005-09-23 11:30:00,28.43,28.64,28.4,28.58,267700.0,19.1964,19.3382,19.1761,19.2977,267700.0
2005-09-23 12:00:00,28.59,28.6,28.46,28.48,138700.0,19.3044,19.3112,19.2167,19.2302,138700.0
2005-09-23 12:30:00,28.49,28.52,28.46,28.52,109000.0,19.2369,19.2572,19.2167,19.2572,109000.0
2005-09-23 13:00:00,28.52,28.57,28.48,28.53,152000.0,19.2572,19.2909,19.2302,19.2639,152000.0
2005-09-23 13:30:00,28.52,28.77,28.52,28.74,221600.0,19.2572,19.426,19.2572,19.4057,221600.0
2005-09-23 14:00:00,28.74,28.78,28.57,28.58,159200.0,19.4057,19.4327,19.2909,19.2977,159200.0
2005-09-23 14:30:00,28.57,28.68,28.57,28.61,188200.0,19.2909,19.3652,19.2909,19.3179,188200.0
2005-09-23 15:00:00,28.6,28.61,28.5,28.52,283400.0,19.3112,19.3179,19.2437,19.2572,283400.0
2005-09-23 15:30:00,28.52,28.54,28.48,28.5,658700.0,19.2572,19.2707,19.2302,19.2437,658700.0
2005-09-26 09:30:00,28.48,28.49,28.02,28.26,765200.0,19.2302,19.2369,18.9196,19.0816,765200.0
2005-09-26 10:00:00,28.25,28.36,28.05,28.21,516200.0,19.0749,19.1491,18.9398,19.0479,516200.0
2005-09-26 10:30:00,28.22,28.29,28.03,28.04,311900.0,19.0546,19.1019,18.9263,18.9331,311900.0
2005-09-26 11:00:00,28.04,28.17,28.0,28.02,607600.0,18.9331,19.0208,18.9061,18.9196,607600.0
2005-09-26 11:30:00,28.02,28.13,28.0,28.0,396900.0,18.9196,18.9938,18.9061,18.9061,396900.0
2005-09-26 12:00:00,28.01,28.14,28.0,28.1,253000.0,18.9128,19.0006,18.9061,18.9736,253000.0
2005-09-26 12:30:00,28.12,28.22,28.09,28.22,295800.0,18.9871,19.0546,18.9668,19.0546,295800.0
2005-09-26 13:00:00,28.21,28.22,28.07,28.1,289400.0,19.0479,19.0546,18.9533,18.9736,289400.0
2005-09-26 13:30:00,28.1,28.15,28.02,28.12,277600.0,18.9736,19.0073,18.9196,18.9871,277600.0
2005-09-26 14:00:00,28.12,28.14,27.93,28.05,291400.0,18.9871,19.0006,18.8588,18.9398,291400.0
2005-09-26 14:30:00,28.05,28.1,28.0,28.05,260100.0,18.9398,18.9736,18.9061,18.9398,260100.0
2005-09-26 15:00:00,28.06,28.27,28.05,28.27,436300.0,18.9466,19.0884,18.9398,19.0884,436300.0
2005-09-26 15:30:00,28.26,28.32,28.08,28.25,742300.0,19.0816,19.1221,18.9601,19.0749,742300.0
2005-09-27 09:30:00,28.45,28.61,28.26,28.28,760300.0,19.2099,19.3179,19.0816,19.0951,760300.0
2005-09-27 10:00:00,28.28,28.36,28.05,28.34,548300.0,19.0951,19.1491,18.9398,19.1356,548300.0
2005-09-27 10:30:00,28.35,28.4,28.23,28.36,352300.0,19.1424,19.1761,19.0614,19.1491,352300.0
2005-09-27 11:00:00,28.37,28.44,28.26,28.4,390900.0,19.1559,19.2032,19.0816,19.1761,390900.0
2005-09-27 11:30:00,28.41,28.41,28.3,28.32,335700.0,19.1829,19.1829,19.1086,19.1221,335700.0
2005-09-27 12:00:00,28.32,28.38,28.31,28.36,146700.0,19.1221,19.1626,19.1154,19.1491,146700.0
2005-09-27 12:30:00,28.36,28.4,28.29,28.36,229200.0,19.1491,19.1761,19.1019,19.1491,229200.0
2005-09-27 13:00:00,28.36,28.37,28.25,28.3,204400.0,19.1491,19.1559,19.0749,19.1086,204400.0
2005-09-27 13:30:00,28.31,28.44,28.3,28.42,154700.0,19.1154,19.2032,19.1086,19.1897,154700.0
2005-09-27 14:00:00,28.41,28.47,28.3,28.31,228600.0,19.1829,19.2234,19.1086,19.1154,228600.0
2005-09-27 14:30:00,28.32,28.49,28.31,28.47,261700.0,19.1221,19.2369,19.1154,19.2234,261700.0
2005-09-27 15:00:00,28.47,28.73,28.47,28.72,484000.0,19.2234,19.399,19.2234,19.3922,484000.0
2005-09-27 15:30:00,28.72,28.73,28.6,28.6,637900.0,19.3922,19.399,19.3112,19.3112,637900.0
2005-09-28 09:30:00,28.75,29.02,28.72,28.95,476300.0,19.4125,19.5948,19.3922,19.5475,476300.0
2005-09-28 10:00:00,28.95,29.09,28.92,28.97,252200.0,19.5475,19.642,19.5273,19.561,252200.0
2005-09-28 10:30:00,28.97,29.14,28.97,29.02,324000.0,19.561,19.6758,19.561,19.5948,324000.0
2005-09-28 11:00:00,29.03,29.06,28.98,29.0,261600.0,19.6015,19.6218,19.5678,19.5813,261600.0
2005-09-28 11:30:00,29.0,29.0,28.8,28.85,220300.0,19.5813,19.5813,19.4462,19.48,220300.0
2005-09-28 12:00:00,28.85,28.86,28.55,28.59,389300.0,19.48,19.4867,19.2774,19.3044,389300.0
2005-09-28 12:30:00,28.59,28.71,28.57,28.67,206500.0,19.3044,19.3855,19.2909,19.3585,206500.0
2005-09-28 13:00:00,28.67,28.75,28.65,28.71,158800.0,19.3585,19.4125,19.345,19.3855,158800.0
2005-09-28 13:30:00,28.7,28.73,28.62,28.68,269300.0,19.3787,19.399,19.3247,19.3652,269300.0
2005-09-28 14:00:00,28.67,28.79,28.65,28.78,146000.0,19.3585,19.4395,19.345,19.4327,146000.0
2005-09-28 14:30:00,28.78,28.83,28.58,28.64,231300.0,19.4327,19.4665,19.2977,19.3382,231300.0
2005-09-28 15:00:00,28.63,28.68,28.58,28.58,155500.0,19.3314,19.3652,19.2977,19.2977,155500.0
2005-09-28 15:30:00,28.57,28.57,28.48,28.51,363300.0,19.2909,19.2909,19.2302,19.2504,363300.0
2005-09-29 09:30:00,28.4,28.41,28.05,28.19,312900.0,19.1761,19.1829,18.9398,19.0344,312900.0
2005-09-29 10:00:00,28.16,28.38,28.05,28.34,414800.0,19.0141,19.1626,18.9398,19.1356,414800.0
2005-09-29 10:30:00,28.33,28.38,28.11,28.13,173800.0,19.1289,19.1626,18.9803,18.9938,173800.0
2005-09-29 11:00:00,28.13,28.23,28.07,28.15,183500.0,18.9938,19.0614,18.9533,19.0073,183500.0
2005-09-29 11:30:00,28.15,28.6,28.15,28.45,225000.0,19.0073,19.3112,19.0073,19.2099,225000.0
2005-09-29 12:00:00,28.45,28.5,28.32,28.33,100000.0,19.2099,19.2437,19.1221,19.1289,100000.0
2005-09-29 12:30:00,28.33,28.44,28.28,28.41,62300.0,19.1289,19.2032,19.0951,19.1829,62300.0
2005-09-29 13:00:00,28.41,28.53,28.37,28.53,176100.0,19.1829,19.2639,19.1559,19.2639,176100.0
2005-09-29 13:30:00,28.54,28.72,28.54,28.66,149400.0,19.2707,19.3922,19.2707,19.3517,149400.0
2005-09-29 14:00:00,28.66,28.86,28.65,28.77,216900.0,19.3517,19.4867,19.345,19.426,216900.0
2005-09-29 14:30:00,28.77,28.82,28.62,28.69,165100.0,19.426,19.4597,19.3247,19.372,165100.0
2005-09-29 15:00:00,28.68,28.77,28.58,28.74,177000.0,19.3652,19.426,19.2977,19.4057,177000.0
2005-09-29 15:30:00,28.74,28.74,28.59,28.67,433100.0,19.4057,19.4057,19.3044,19.3585,433100.0
2005-09-30 09:30:00,28.8,28.94,28.65,28.94,248300.0,19.4462,19.5408,19.345,19.5408,248300.0
2005-09-30 10:00:00,28.94,29.05,28.81,28.87,256500.0,19.5408,19.615,19.453,19.4935,256500.0
2005-09-30 10:30:00,28.86,29.05,28.85,29.02,159200.0,19.4867,19.615,19.48,19.5948,159200.0
2005-09-30 11:00:00,29.02,29.03,28.88,28.88,226700.0,19.5948,19.6015,19.5003,19.5003,226700.0
2005-09-30 11:30:00,28.88,28.89,28.81,28.85,100400.0,19.5003,19.507,19.453,19.48,100400.0
2005-09-30 12:00:00,28.84,28.9,28.83,28.83,68700.0,19.4732,19.5138,19.4665,19.4665,68700.0
2005-09-30 12:30:00,28.83,28.84,28.74,28.84,74800.0,19.4665,19.4732,19.4057,19.4732,74800.0
2005-09-30 13:00:00,28.83,28.9,28.83,28.88,120700.0,19.4665,19.5138,19.4665,19.5003,120700.0
2005-09-30 13:30:00,28.89,28.98,28.88,28.96,126100.0,19.507,19.5678,19.5003,19.5543,126100.0
2005-09-30 14:00:00,28.97,29.03,28.93,29.02,99200.0,19.561,19.6015,19.534,19.5948,99200.0
2005-09-30 14:30:00,29.03,29.15,29.02,29.13,173500.0,19.6015,19.6826,19.5948,19.6691,173500.0
2005-09-30 15:00:00,29.14,29.18,29.0,29.01,281700.0,19.6758,19.7028,19.5813,19.588,281700.0
2005-09-30 15:30:00,29.0,29.04,28.91,29.02,259200.0,19.5813,19.6083,19.5205,19.5948,259200.0
2005-10-03 09:30:00,28.97,29.1,28.91,29.02,315500.0,19.561,19.6488,19.5205,19.5948,315500.0
2005-10-03 10:00:00,29.01,29.04,28.79,28.87,315500.0,19.588,19.6083,19.4395,19.4935,315500.0
2005-10-03 10:30:00,28.87,28.91,28.7,28.82,206300.0,19.4935,19.5205,19.3787,19.4597,206300.0
2005-10-03 11:00:00,28.81,28.84,28.73,28.76,199100.0,19.453,19.4732,19.399,19.4192,199100.0
2005-10-03 11:30:00,28.77,28.77,28.57,28.59,262100.0,19.426,19.426,19.2909,19.3044,262100.0
2005-10-03 12:00:00,28.57,28.68,28.51,28.53,169200.0,19.2909,19.3652,19.2504,19.2639,169200.0
2005-10-03 12:30:00,28.53,28.6,28.52,28.55,187300.0,19.2639,19.3112,19.2572,19.2774,187300.0
2005-10-03 13:00:00,28.55,28.56,28.47,28.51,214300.0,19.2774,19.2842,19.2234,19.2504,214300.0
2005-10-03 13:30:00,28.51,28.64,28.48,28.62,224900.0,19.2504,19.3382,19.2302,19.3247,224900.0
2005-10-03 14:00:00,28.62,28.66,28.4,28.5,187100.0,19.3247,19.3517,19.1761,19.2437,187100.0
2005-10-03 14:30:00,28.5,28.58,28.49,28.55,249800.0,19.2437,19.2977,19.2369,19.2774,249800.0
2005-10-03 15:00:00,28.55,28.63,28.51,28.63,515600.0,19.2774,19.3314,19.2504,19.3314,515600.0
2005-10-03 15:30:00,28.63,28.64,28.54,28.6,544400.0,19.3314,19.3382,19.2707,19.3112,544400.0
2005-10-04 09:30:00,28.77,28.9,28.7,28.76,489900.0,19.426,19.5138,19.3787,19.4192,489900.0
2005-10-04 10:00:00,28.74,29.04,28.67,28.99,509200.0,19.4057,19.6083,19.3585,19.5745,509200.0
2005-10-04 10:30:00,28.98,29.0,28.87,28.97,332800.0,19.5678,19.5813,19.4935,19.561,332800.0
2005-10-04 11:00:00,28.96,28.99,28.88,28.89,451700.0,19.5543,19.5745,19.5003,19.507,451700.0
2005-10-04 11:30:00,28.9,28.96,28.78,28.83,383400.0,19.5138,19.5543,19.4327,19.4665,383400.0
2005-10-04 12:00:00,28.83,28.85,28.79,28.8,181500.0,19.4665,19.48,19.4395,19.4462,181500.0
2005-10-04 12:30:00,28.81,28.92,28.79,28.89,138600.0,19.453,19.5273,19.4395,19.507,138600.0
2005-10-04 13:00:00,28.88,28.92,28.87,28.91,216600.0,19.5003,19.5273,19.4935,19.5205,216600.0
2005-10-04 13:30:00,28.91,28.91,28.76,28.76,202700.0,19.5205,19.5205,19.4192,19.4192,202700.0
2005-10-04 14:00:00,28.76,28.77,28.51,28.58,358000.0,19.4192,19.426,19.2504,19.2977,358000.0
2005-10-04 14:30:00,28.56,28.77,28.53,28.69,301200.0,19.2842,19.426,19.2639,19.372,301200.0
2005-10-04 15:00:00,28.69,28.77,28.5,28.52,297800.0,19.372,19.426,19.2437,19.2572,297800.0
2005-10-04 15:30:00,28.52,28.52,28.35,28.4,482600.0,19.2572,19.2572,19.1424,19.1761,482600.0
2005-10-05 09:30:00,28.17,28.4,28.12,28.27,486600.0,19.0208,19.1761,18.9871,19.0884,486600.0
2005-10-05 10:00:00,28.26,28.3,28.15,28.22,442600.0,19.0816,19.1086,19.0073,19.0546,442600.0
2005-10-05 10:30:00,28.22,28.38,28.17,28.26,482300.0,19.0546,19.1626,19.0208,19.0816,482300.0
2005-10-05 11:00:00,28.27,28.34,28.14,28.14,324000.0,19.0884,19.1356,19.0006,19.0006,324000.0
2005-10-05 11:30:00,28.13,28.24,28.11,28.23,215400.0,18.9938,19.0681,18.9803,19.0614,215400.0
2005-10-05 12:00:00,28.24,28.32,28.17,28.27,292900.0,19.0681,19.1221,19.0208,19.0884,292900.0
2005-10-05 12:30:00,28.27,28.28,28.21,28.25,229600.0,19.0884,19.0951,19.0479,19.0749,229600.0
2005-10-05 13:00:00,28.25,28.35,28.25,28.29,229400.0,19.0749,19.1424,19.0749,19.1019,229400.0
2005-10-05 13:30:00,28.3,28.33,28.24,28.27,229200.0,19.1086,19.1289,19.0681,19.0884,229200.0
2005-10-05 14:00:00,28.28,28.37,28.27,28.31,325000.0,19.0951,19.1559,19.0884,19.1154,325000.0
2005-10-05 14:30:00,28.32,28.35,28.27,28.3,349900.0,19.1221,19.1424,19.0884,19.1086,349900.0
2005-10-05 15:00:00,28.29,28.32,28.15,28.16,580800.0,19.1019,19.1221,19.0073,19.0141,580800.0
2005-10-05 15:30:00,28.15,28.16,27.98,28.03,826800.0,19.0073,19.0141,18.8926,18.9263,826800.0
2005-10-06 09:30:00,27.4,27.66,27.05,27.08,2316700.0,18.5009,18.6765,18.2646,18.2849,2316700.0
2005-10-06 10:00:00,27.08,27.08,26.19,26.26,3207100.0,18.2849,18.2849,17.6839,17.7312,3207100.0
2005-10-06 10:30:00,26.3,26.61,26.26,26.6,1595800.0,17.7582,17.9675,17.7312,17.9608,1595800.0
2005-10-06 11:00:00,26.6,26.85,26.57,26.78,2090200.0,17.9608,18.1296,17.9405,18.0823,2090200.0
2005-10-06 11:30:00,26.79,26.85,26.63,26.64,1063100.0,18.089,18.1296,17.981,17.9878,1063100.0
2005-10-06 12:00:00,26.64,26.64,26.46,26.47,1249000.0,17.9878,17.9878,17.8662,17.873,1249000.0
2005-10-06 12:30:00,26.48,26.5,26.34,26.37,1207300.0,17.8797,17.8932,17.7852,17.8055,1207300.0
2005-10-06 13:00:00,26.38,26.52,26.31,26.31,921900.0,17.8122,17.9067,17.7649,17.7649,921900.0
2005-10-06 13:30:00,26.32,26.46,26.3,26.44,653300.0,17.7717,17.8662,17.7582,17.8527,653300.0
2005-10-06 14:00:00,26.44,26.52,26.4,26.49,1157000.0,17.8527,17.9067,17.8257,17.8865,1157000.0
2005-10-06 14:30:00,26.5,26.52,26.38,26.47,886600.0,17.8932,17.9067,17.8122,17.873,886600.0
2005-10-06 15:00:00,26.47,26.5,26.2,26.2,897800.0,17.873,17.8932,17.6907,17.6907,897800.0
2005-10-06 15:30:00,26.2,26.35,25.8,26.34,1974700.0,17.6907,17.792,17.4206,17.7852,1974700.0
2005-10-07 09:30:00,26.77,26.8,26.1,26.21,1481600.0,18.0755,18.0958,17.6231,17.6974,1481600.0
2005-10-07 10:00:00,26.2,26.25,25.7,25.88,1734000.0,17.6907,17.7244,17.3531,17.4746,1734000.0
2005-10-07 10:30:00,25.86,25.87,25.51,25.51,1445500.0,17.4611,17.4679,17.2248,17.2248,1445500.0
2005-10-07 11:00:00,25.51,25.68,25.44,25.61,1661800.0,17.2248,17.3396,17.1775,17.2923,1661800.0
2005-10-07 11:30:00,25.61,25.62,25.11,25.39,1423600.0,17.2923,17.299,16.9547,17.1437,1423600.0
2005-10-07 12:00:00,25.39,25.44,25.32,25.34,1044600.0,17.1437,17.1775,17.0965,17.11,1044600.0
2005-10-07 12:30:00,25.33,25.35,25.2,25.29,670700.0,17.1032,17.1167,17.0155,17.0762,670700.0
2005-10-07 13:00:00,25.29,25.58,25.21,25.54,837800.0,17.0762,17.272,17.0222,17.245,837800.0
2005-10-07 13:30:00,25.53,25.56,25.42,25.49,768900.0,17.2383,17.2585,17.164,17.2113,768900.0
2005-10-07 14:00:00,25.5,25.59,25.48,25.56,578200.0,17.218,17.2788,17.2045,17.2585,578200.0
2005-10-07 14:30:00,25.55,25.73,25.54,25.72,781800.0,17.2518,17.3733,17.245,17.3666,781800.0
2005-10-07 15:00:00,25.72,25.73,25.5,25.56,820900.0,17.3666,17.3733,17.218,17.2585,820900.0
2005-10-07 15:30:00,25.55,25.67,25.48,25.62,1345500.0,17.2518,17.3328,17.2045,17.299,1345500.0
2005-10-10 09:30:00,25.75,25.94,25.65,25.9,642000.0,17.3868,17.5151,17.3193,17.4881,642000.0
2005-10-10 10:00:00,25.88,25.9,25.49,25.62,558000.0,17.4746,17.4881,17.2113,17.299,558000.0
2005-10-10 10:30:00,25.59,25.66,25.51,25.65,413400.0,17.2788,17.3261,17.2248,17.3193,413400.0
2005-10-10 11:00:00,25.66,25.71,25.55,25.62,435300.0,17.3261,17.3598,17.2518,17.299,435300.0
2005-10-10 11:30:00,25.63,25.7,25.59,25.69,636700.0,17.3058,17.3531,17.2788,17.3463,636700.0
2005-10-10 12:00:00,25.69,25.73,25.63,25.69,341400.0,17.3463,17.3733,17.3058,17.3463,341400.0
2005-10-10 12:30:00,25.69,25.7,25.62,25.65,334900.0,17.3463,17.3531,17.299,17.3193,334900.0
2005-10-10 13:00:00,25.65,25.71,25.57,25.58,364300.0,17.3193,17.3598,17.2653,17.272,364300.0
2005-10-10 13:30:00,25.58,25.6,25.5,25.54,408500.0,17.272,17.2855,17.218,17.245,408500.0
2005-10-10 14:00:00,25.55,25.55,25.2,25.27,626100.0,17.2518,17.2518,17.0155,17.0627,626100.0
2005-10-10 14:30:00,25.27,25.28,25.15,25.27,591100.0,17.0627,17.0695,16.9817,17.0627,591100.0
2005-10-10 15:00:00,25.28,25.33,25.21,25.25,457000.0,17.0695,17.1032,17.0222,17.0492,457000.0
2005-10-10 15:30:00,25.24,25.29,25.13,25.15,1351400.0,17.0425,17.0762,16.9682,16.9817,1351400.0
2005-10-11 09:30:00,25.4,25.67,25.15,25.46,705900.0,17.1505,17.3328,16.9817,17.191,705900.0
2005-10-11 10:00:00,25.46,25.54,25.37,25.49,890400.0,17.191,17.245,17.1302,17.2113,890400.0
2005-10-11 10:30:00,25.5,25.5,25.35,25.44,654000.0,17.218,17.218,17.1167,17.1775,654000.0
2005-10-11 11:00:00,25.43,25.44,25.36,25.38,1134000.0,17.1708,17.1775,17.1235,17.137,1134000.0
2005-10-11 11:30:00,25.38,25.45,25.34,25.4,869200.0,17.137,17.1843,17.11,17.1505,869200.0
2005-10-11 12:00:00,25.4,25.47,25.34,25.4,325300.0,17.1505,17.1978,17.11,17.1505,325300.0
2005-10-11 12:30:00,25.4,25.41,25.34,25.4,323400.0,17.1505,17.1573,17.11,17.1505,323400.0
2005-10-11 13:00:00,25.39,25.4,25.35,25.37,757600.0,17.1437,17.1505,17.1167,17.1302,757600.0
2005-10-11 13:30:00,25.37,25.4,25.35,25.37,147300.0,17.1302,17.1505,17.1167,17.1302,147300.0
2005-10-11 14:00:00,25.36,25.49,25.3,25.39,1033000.0,17.1235,17.2113,17.083,17.1437,1033000.0
2005-10-11 14:30:00,25.38,25.39,25.07,25.18,435600.0,17.137,17.1437,16.9277,17.002,435600.0
2005-10-11 15:00:00,25.17,25.3,25.15,25.16,381400.0,16.9952,17.083,16.9817,16.9884,381400.0
2005-10-11 15:30:00,25.16,25.17,24.65,25.0,1219500.0,16.9884,16.9952,16.6441,16.8804,1219500.0
2005-10-12 09:30:00,24.75,24.86,24.55,24.83,812900.0,16.7116,16.7859,16.5766,16.7656,812900.0
2005-10-12 10:00:00,24.83,24.83,24.3,24.39,1738500.0,16.7656,16.7656,16.4078,16.4685,1738500.0
2005-10-12 10:30:00,24.41,24.5,24.3,24.4,804100.0,16.482,16.5428,16.4078,16.4753,804100.0
2005-10-12 11:00:00,24.4,24.52,24.34,24.42,887300.0,16.4753,16.5563,16.4348,16.4888,887300.0
2005-10-12 11:30:00,24.42,24.42,24.3,24.41,609000.0,16.4888,16.4888,16.4078,16.482,609000.0
2005-10-12 12:00:00,24.42,24.43,24.25,24.27,805700.0,16.4888,16.4955,16.374,16.3875,805700.0
2005-10-12 12:30:00,24.28,24.39,24.27,24.39,447800.0,16.3943,16.4685,16.3875,16.4685,447800.0
2005-10-12 13:00:00,24.39,24.52,24.34,24.49,631200.0,16.4685,16.5563,16.4348,16.5361,631200.0
2005-10-12 13:30:00,24.49,24.5,24.3,24.45,487200.0,16.5361,16.5428,16.4078,16.509,487200.0
2005-10-12 14:00:00,24.44,24.52,24.38,24.5,425500.0,16.5023,16.5563,16.4618,16.5428,425500.0
2005-10-12 14:30:00,24.49,24.61,24.43,24.54,806200.0,16.5361,16.6171,16.4955,16.5698,806200.0
2005-10-12 15:00:00,24.54,24.67,24.49,24.64,894200.0,16.5698,16.6576,16.5361,16.6373,894200.0
2005-10-12 15:30:00,24.64,24.8,24.62,24.76,1436600.0,16.6373,16.7454,16.6238,16.7184,1436600.0
2005-10-13 09:30:00,24.76,24.85,24.3,24.64,992600.0,16.7184,16.7791,16.4078,16.6373,992600.0
2005-10-13 10:00:00,24.63,24.75,24.49,24.74,465300.0,16.6306,16.7116,16.5361,16.7049,465300.0
2005-10-13 10:30:00,24.73,24.8,24.56,24.66,708400.0,16.6981,16.7454,16.5833,16.6508,708400.0
2005-10-13 11:00:00,24.65,24.74,24.61,24.71,895900.0,16.6441,16.7049,16.6171,16.6846,895900.0
2005-10-13 11:30:00,24.72,24.75,24.7,24.73,322200.0,16.6914,16.7116,16.6778,16.6981,322200.0
2005-10-13 12:00:00,24.72,24.76,24.65,24.65,573700.0,16.6914,16.7184,16.6441,16.6441,573700.0
2005-10-13 12:30:00,24.66,24.75,24.65,24.68,269900.0,16.6508,16.7116,16.6441,16.6643,269900.0
2005-10-13 13:00:00,24.67,24.7,24.65,24.68,169100.0,16.6576,16.6778,16.6441,16.6643,169100.0
2005-10-13 13:30:00,24.68,24.69,24.53,24.62,341400.0,16.6643,16.6711,16.5631,16.6238,341400.0
2005-10-13 14:00:00,24.62,24.7,24.61,24.67,377400.0,16.6238,16.6778,16.6171,16.6576,377400.0
2005-10-13 14:30:00,24.67,24.75,24.67,24.73,525100.0,16.6576,16.7116,16.6576,16.6981,525100.0
2005-10-13 15:00:00,24.72,24.75,24.7,24.72,272800.0,16.6914,16.7116,16.6778,16.6914,272800.0
2005-10-13 15:30:00,24.73,24.74,24.64,24.69,614500.0,16.6981,16.7049,16.6373,16.6711,614500.0
2005-10-14 09:30:00,24.9,24.99,24.72,24.97,446600.0,16.8129,16.8737,16.6914,16.8602,446600.0
2005-10-14 10:00:00,24.93,25.05,24.9,24.94,675500.0,16.8331,16.9142,16.8129,16.8399,675500.0
2005-10-14 10:30:00,24.92,25.11,24.9,25.0,670800.0,16.8264,16.9547,16.8129,16.8804,670800.0
2005-10-14 11:00:00,25.01,25.02,24.91,24.98,707500.0,16.8872,16.8939,16.8196,16.8669,707500.0
2005-10-14 11:30:00,24.98,25.0,24.93,24.95,430300.0,16.8669,16.8804,16.8331,16.8467,430300.0
2005-10-14 12:00:00,24.95,25.07,24.95,25.02,416600.0,16.8467,16.9277,16.8467,16.8939,416600.0
2005-10-14 12:30:00,25.02,25.03,25.0,25.0,151100.0,16.8939,16.9007,16.8804,16.8804,151100.0
2005-10-14 13:00:00,25.01,25.03,24.95,24.98,458100.0,16.8872,16.9007,16.8467,16.8669,458100.0
2005-10-14 13:30:00,24.97,25.03,24.97,25.01,348900.0,16.8602,16.9007,16.8602,16.8872,348900.0
2005-10-14 14:00:00,25.01,25.01,24.96,24.98,154400.0,16.8872,16.8872,16.8534,16.8669,154400.0
2005-10-14 14:30:00,24.97,25.0,24.9,24.99,249300.0,16.8602,16.8804,16.8129,16.8737,249300.0
2005-10-14 15:00:00,24.99,25.0,24.9,24.95,477100.0,16.8737,16.8804,16.8129,16.8467,477100.0
2005-10-14 15:30:00,24.96,25.01,24.92,24.98,675000.0,16.8534,16.8872,16.8264,16.8669,675000.0
2005-10-17 09:30:00,25.0,25.08,24.75,25.02,411500.0,16.8804,16.9344,16.7116,16.8939,411500.0
2005-10-17 10:00:00,25.01,25.23,25.0,25.16,571200.0,16.8872,17.0357,16.8804,16.9884,571200.0
2005-10-17 10:30:00,25.15,25.15,24.99,25.01,557700.0,16.9817,16.9817,16.8737,16.8872,557700.0
2005-10-17 11:00:00,25.01,25.19,25.0,25.18,382400.0,16.8872,17.0087,16.8804,17.002,382400.0
2005-10-17 11:30:00,25.18,25.22,25.17,25.2,263800.0,17.002,17.029,16.9952,17.0155,263800.0
2005-10-17 12:00:00,25.2,25.21,25.12,25.18,503600.0,17.0155,17.0222,16.9614,17.002,503600.0
2005-10-17 12:30:00,25.17,25.17,25.0,25.02,513400.0,16.9952,16.9952,16.8804,16.8939,513400.0
2005-10-17 13:00:00,25.03,25.08,25.0,25.04,222500.0,16.9007,16.9344,16.8804,16.9074,222500.0
2005-10-17 13:30:00,25.03,25.06,24.99,25.02,229700.0,16.9007,16.9209,16.8737,16.8939,229700.0
2005-10-17 14:00:00,25.02,25.06,24.98,24.98,249200.0,16.8939,16.9209,16.8669,16.8669,249200.0
2005-10-17 14:30:00,24.99,25.06,24.91,25.06,254100.0,16.8737,16.9209,16.8196,16.9209,254100.0
2005-10-17 15:00:00,25.07,25.18,25.06,25.16,665500.0,16.9277,17.002,16.9209,16.9884,665500.0
2005-10-17 15:30:00,25.17,25.29,25.17,25.26,876000.0,16.9952,17.0762,16.9952,17.056,876000.0
2005-10-18 09:30:00,25.26,25.4,25.16,25.31,623100.0,17.056,17.1505,16.9884,17.0897,623100.0
2005-10-18 10:00:00,25.32,25.35,25.2,25.27,412800.0,17.0965,17.1167,17.0155,17.0627,412800.0
2005-10-18 10:30:00,25.27,25.32,25.13,25.26,625700.0,17.0627,17.0965,16.9682,17.056,625700.0
2005-10-18 11:00:00,25.27,25.3,25.23,25.27,343700.0,17.0627,17.083,17.0357,17.0627,343700.0
2005-10-18 11:30:00,25.26,25.33,25.24,25.3,325100.0,17.056,17.1032,17.0425,17.083,325100.0
2005-10-18 12:00:00,25.31,25.34,25.28,25.3,244500.0,17.0897,17.11,17.0695,17.083,244500.0
2005-10-18 12:30:00,25.31,25.38,25.3,25.35,262500.0,17.0897,17.137,17.083,17.1167,262500.0
2005-10-18 13:00:00,25.35,25.4,25.25,25.31,600400.0,17.1167,17.1505,17.0492,17.0897,600400.0
2005-10-18 13:30:00,25.3,25.31,25.22,25.28,192600.0,17.083,17.0897,17.029,17.0695,192600.0
2005-10-18 14:00:00,25.28,25.34,25.26,25.32,304800.0,17.0695,17.11,17.056,17.0965,304800.0
2005-10-18 14:30:00,25.33,25.39,25.27,25.35,272400.0,17.1032,17.1437,17.0627,17.1167,272400.0
2005-10-18 15:00:00,25.35,25.48,25.34,25.48,629800.0,17.1167,17.2045,17.11,17.2045,629800.0
2005-10-18 15:30:00,25.48,25.53,25.4,25.43,835900.0,17.2045,17.2383,17.1505,17.1708,835900.0
2005-10-19 09:30:00,25.19,25.26,25.02,25.15,433000.0,17.0324,17.0797,16.9175,17.0054,433000.0
2005-10-19 10:00:00,25.16,25.19,24.99,25.01,352400.0,17.0121,17.0324,16.8972,16.9107,352400.0
2005-10-19 10:30:00,25.0,25.37,25.0,25.15,368400.0,16.9039,17.1541,16.9039,17.0054,368400.0
2005-10-19 11:00:00,25.15,25.23,25.11,25.19,473100.0,17.0054,17.0595,16.9783,17.0324,473100.0
2005-10-19 11:30:00,25.19,25.24,25.03,25.08,143500.0,17.0324,17.0662,16.9242,16.958,143500.0
2005-10-19 12:00:00,25.08,25.24,25.06,25.23,316500.0,16.958,17.0662,16.9445,17.0595,316500.0
2005-10-19 12:30:00,25.21,25.37,25.21,25.31,409000.0,17.0459,17.1541,17.0459,17.1135,409000.0
2005-10-19 13:00:00,25.3,25.37,25.25,25.3,181200.0,17.1068,17.1541,17.073,17.1068,181200.0
2005-10-19 13:30:00,25.3,25.58,25.3,25.54,272700.0,17.1068,17.2961,17.1068,17.2691,272700.0
2005-10-19 14:00:00,25.54,25.73,25.51,25.68,490300.0,17.2691,17.3975,17.2488,17.3637,490300.0
2005-10-19 14:30:00,25.68,25.97,25.67,25.96,594400.0,17.3637,17.5598,17.357,17.553,594400.0
2005-10-19 15:00:00,25.95,26.1,25.88,25.92,696300.0,17.5463,17.6477,17.499,17.526,696300.0
2005-10-19 15:30:00,25.92,26.1,25.91,26.05,1080700.0,17.526,17.6477,17.5192,17.6139,1080700.0
2005-10-20 09:30:00,26.48,26.9,26.47,26.67,1150400.0,17.9047,18.1886,17.8979,18.0331,1150400.0
2005-10-20 10:00:00,26.68,26.9,26.43,26.48,743000.0,18.0399,18.1886,17.8708,17.9047,743000.0
2005-10-20 10:30:00,26.49,26.64,26.46,26.55,415300.0,17.9114,18.0128,17.8911,17.952,415300.0
2005-10-20 11:00:00,26.55,26.64,26.53,26.57,329100.0,17.952,18.0128,17.9385,17.9655,329100.0
2005-10-20 11:30:00,26.57,26.58,26.48,26.54,359500.0,17.9655,17.9723,17.9047,17.9452,359500.0
2005-10-20 12:00:00,26.55,26.6,26.47,26.51,459300.0,17.952,17.9858,17.8979,17.9249,459300.0
2005-10-20 12:30:00,26.5,26.51,26.41,26.47,483100.0,17.9182,17.9249,17.8573,17.8979,483100.0
2005-10-20 13:00:00,26.46,26.5,26.42,26.43,286800.0,17.8911,17.9182,17.8641,17.8708,286800.0
2005-10-20 13:30:00,26.43,26.43,26.15,26.19,312100.0,17.8708,17.8708,17.6815,17.7086,312100.0
2005-10-20 14:00:00,26.19,26.2,25.92,26.01,576100.0,17.7086,17.7153,17.526,17.5869,576100.0
2005-10-20 14:30:00,26.01,26.03,25.93,25.97,351900.0,17.5869,17.6004,17.5328,17.5598,351900.0
2005-10-20 15:00:00,25.97,26.0,25.59,25.61,523500.0,17.5598,17.5801,17.3029,17.3164,523500.0
2005-10-20 15:30:00,25.62,25.89,25.61,25.72,962200.0,17.3232,17.5057,17.3164,17.3908,962200.0
2005-10-21 09:30:00,26.0,26.15,25.95,25.99,954900.0,17.5801,17.6815,17.5463,17.5733,954900.0
2005-10-21 10:00:00,26.0,26.16,25.96,26.16,366400.0,17.5801,17.6883,17.553,17.6883,366400.0
2005-10-21 10:30:00,26.15,26.16,25.88,25.9,278600.0,17.6815,17.6883,17.499,17.5125,278600.0
2005-10-21 11:00:00,25.89,25.93,25.86,25.93,412300.0,17.5057,17.5328,17.4854,17.5328,412300.0
2005-10-21 11:30:00,25.92,25.95,25.83,25.86,334400.0,17.526,17.5463,17.4651,17.4854,334400.0
2005-10-21 12:00:00,25.85,26.05,25.77,26.02,389100.0,17.4787,17.6139,17.4246,17.5936,389100.0
2005-10-21 12:30:00,26.02,26.16,25.98,26.07,191600.0,17.5936,17.6883,17.5666,17.6274,191600.0
2005-10-21 13:00:00,26.08,26.1,26.0,26.06,382700.0,17.6342,17.6477,17.5801,17.6207,382700.0
2005-10-21 13:30:00,26.07,26.24,26.05,26.24,337300.0,17.6274,17.7424,17.6139,17.7424,337300.0
2005-10-21 14:00:00,26.23,26.31,26.21,26.23,294800.0,17.7356,17.7897,17.7221,17.7356,294800.0
2005-10-21 14:30:00,26.23,26.28,26.16,26.16,419900.0,17.7356,17.7694,17.6883,17.6883,419900.0
2005-10-21 15:00:00,26.18,26.19,26.07,26.12,380600.0,17.7018,17.7086,17.6274,17.6612,380600.0
2005-10-21 15:30:00,26.13,26.18,26.04,26.11,637800.0,17.668,17.7018,17.6071,17.6545,637800.0
2005-10-24 09:30:00,26.42,26.6,26.18,26.18,422200.0,17.8641,17.9858,17.7018,17.7018,422200.0
2005-10-24 10:00:00,26.22,26.32,26.12,26.12,337200.0,17.7289,17.7965,17.6612,17.6612,337200.0
2005-10-24 10:30:00,26.11,26.18,25.97,26.04,288800.0,17.6545,17.7018,17.5598,17.6071,288800.0
2005-10-24 11:00:00,26.06,26.13,26.04,26.11,253100.0,17.6207,17.668,17.6071,17.6545,253100.0
2005-10-24 11:30:00,26.11,26.13,26.05,26.09,255900.0,17.6545,17.668,17.6139,17.6409,255900.0
2005-10-24 12:00:00,26.08,26.13,26.03,26.11,152600.0,17.6342,17.668,17.6004,17.6545,152600.0
2005-10-24 12:30:00,26.12,26.12,26.05,26.09,81100.0,17.6612,17.6612,17.6139,17.6409,81100.0
2005-10-24 13:00:00,26.08,26.09,25.98,26.02,367000.0,17.6342,17.6409,17.5666,17.5936,367000.0
2005-10-24 13:30:00,26.02,26.08,26.0,26.02,195200.0,17.5936,17.6342,17.5801,17.5936,195200.0
2005-10-24 14:00:00,26.04,26.11,26.03,26.07,162900.0,17.6071,17.6545,17.6004,17.6274,162900.0
2005-10-24 14:30:00,26.09,26.13,26.02,26.05,154000.0,17.6409,17.668,17.5936,17.6139,154000.0
2005-10-24 15:00:00,26.06,26.11,26.0,26.08,203200.0,17.6207,17.6545,17.5801,17.6342,203200.0
2005-10-24 15:30:00,26.09,26.18,26.08,26.17,372200.0,17.6409,17.7018,17.6342,17.695,372200.0
2005-10-25 09:30:00,26.21,26.3,25.92,25.99,329600.0,17.7221,17.7829,17.526,17.5733,329600.0
2005-10-25 10:00:00,25.96,26.1,25.7,26.09,810200.0,17.553,17.6477,17.3772,17.6409,810200.0
2005-10-25 10:30:00,26.08,26.11,25.91,25.99,229400.0,17.6342,17.6545,17.5192,17.5733,229400.0
2005-10-25 11:00:00,26.0,26.04,25.93,26.01,143400.0,17.5801,17.6071,17.5328,17.5869,143400.0
2005-10-25 11:30:00,26.01,26.02,25.87,25.88,279900.0,17.5869,17.5936,17.4922,17.499,279900.0
2005-10-25 12:00:00,25.87,25.87,25.65,25.66,353500.0,17.4922,17.4922,17.3434,17.3502,353500.0
2005-10-25 12:30:00,25.65,25.82,25.65,25.81,506200.0,17.3434,17.4584,17.3434,17.4516,506200.0
2005-10-25 13:00:00,25.81,25.83,25.7,25.74,399500.0,17.4516,17.4651,17.3772,17.4043,399500.0
2005-10-25 13:30:00,25.74,25.74,25.55,25.65,388000.0,17.4043,17.4043,17.2758,17.3434,388000.0
2005-10-25 14:00:00,25.67,25.68,25.57,25.64,470400.0,17.357,17.3637,17.2893,17.3367,470400.0
2005-10-25 14:30:00,25.64,25.76,25.62,25.7,474200.0,17.3367,17.4178,17.3232,17.3772,474200.0
2005-10-25 15:00:00,25.71,25.73,25.63,25.72,231600.0,17.384,17.3975,17.3299,17.3908,231600.0
2005-10-25 15:30:00,25.72,25.89,25.72,25.82,781000.0,17.3908,17.5057,17.3908,17.4584,781000.0
2005-10-26 09:30:00,25.83,25.9,25.68,25.89,364300.0,17.4651,17.5125,17.3637,17.5057,364300.0
2005-10-26 10:00:00,25.89,26.0,25.81,25.88,330500.0,17.5057,17.5801,17.4516,17.499,330500.0
2005-10-26 10:30:00,25.88,25.9,25.68,25.88,256000.0,17.499,17.5125,17.3637,17.499,256000.0
2005-10-26 11:00:00,25.85,25.96,25.82,25.96,168200.0,17.4787,17.553,17.4584,17.553,168200.0
2005-10-26 11:30:00,25.96,25.98,25.8,25.82,236500.0,17.553,17.5666,17.4449,17.4584,236500.0
2005-10-26 12:00:00,25.81,25.85,25.73,25.82,410100.0,17.4516,17.4787,17.3975,17.4584,410100.0
2005-10-26 12:30:00,25.82,25.89,25.76,25.81,193300.0,17.4584,17.5057,17.4178,17.4516,193300.0
2005-10-26 13:00:00,25.8,25.82,25.72,25.8,451100.0,17.4449,17.4584,17.3908,17.4449,451100.0
2005-10-26 13:30:00,25.79,25.8,25.62,25.64,213600.0,17.4381,17.4449,17.3232,17.3367,213600.0
2005-10-26 14:00:00,25.63,25.74,25.63,25.66,278900.0,17.3299,17.4043,17.3299,17.3502,278900.0
2005-10-26 14:30:00,25.65,25.7,25.58,25.59,423300.0,17.3434,17.3772,17.2961,17.3029,423300.0
2005-10-26 15:00:00,25.58,25.66,25.51,25.52,577800.0,17.2961,17.3502,17.2488,17.2555,577800.0
2005-10-26 15:30:00,25.52,25.55,25.35,25.35,911400.0,17.2555,17.2758,17.1406,17.1406,911400.0
2005-10-27 09:30:00,25.28,25.34,25.09,25.32,384900.0,17.0933,17.1338,16.9648,17.1203,384900.0
2005-10-27 10:00:00,25.34,25.34,25.18,25.24,318700.0,17.1338,17.1338,17.0256,17.0662,318700.0
2005-10-27 10:30:00,25.23,25.25,25.14,25.15,284700.0,17.0595,17.073,16.9986,17.0054,284700.0
2005-10-27 11:00:00,25.14,25.21,25.11,25.2,464000.0,16.9986,17.0459,16.9783,17.0392,464000.0
2005-10-27 11:30:00,25.21,25.28,25.15,25.2,530900.0,17.0459,17.0933,17.0054,17.0392,530900.0
2005-10-27 12:00:00,25.2,25.22,25.12,25.14,297600.0,17.0392,17.0527,16.9851,16.9986,297600.0
2005-10-27 12:30:00,25.14,25.17,25.11,25.15,301700.0,16.9986,17.0189,16.9783,17.0054,301700.0
2005-10-27 13:00:00,25.15,25.16,24.91,24.92,352300.0,17.0054,17.0121,16.8431,16.8498,352300.0
2005-10-27 13:30:00,24.92,24.99,24.87,24.9,278200.0,16.8498,16.8972,16.816,16.8363,278200.0
2005-10-27 14:00:00,24.9,24.92,24.55,24.71,640700.0,16.8363,16.8498,16.5997,16.7079,640700.0
2005-10-27 14:30:00,24.72,24.76,24.55,24.68,587900.0,16.7146,16.7417,16.5997,16.6876,587900.0
2005-10-27 15:00:00,24.68,24.89,24.65,24.8,768000.0,16.6876,16.8296,16.6673,16.7687,768000.0
2005-10-27 15:30:00,24.81,24.85,24.71,24.72,714600.0,16.7755,16.8025,16.7079,16.7146,714600.0
2005-10-28 09:30:00,25.0,25.15,24.77,24.77,539500.0,16.9039,17.0054,16.7484,16.7484,539500.0
2005-10-28 10:00:00,24.75,24.8,24.57,24.75,608200.0,16.7349,16.7687,16.6132,16.7349,608200.0
2005-10-28 10:30:00,24.75,24.78,24.68,24.73,608700.0,16.7349,16.7552,16.6876,16.7214,608700.0
2005-10-28 11:00:00,24.73,24.8,24.71,24.75,438000.0,16.7214,16.7687,16.7079,16.7349,438000.0
2005-10-28 11:30:00,24.74,24.9,24.74,24.87,494200.0,16.7281,16.8363,16.7281,16.816,494200.0
2005-10-28 12:00:00,24.86,24.91,24.76,24.83,422800.0,16.8093,16.8431,16.7417,16.789,422800.0
2005-10-28 12:30:00,24.84,24.85,24.7,24.75,591200.0,16.7958,16.8025,16.7011,16.7349,591200.0
2005-10-28 13:00:00,24.75,24.8,24.71,24.73,395200.0,16.7349,16.7687,16.7079,16.7214,395200.0
2005-10-28 13:30:00,24.72,24.8,24.72,24.79,341300.0,16.7146,16.7687,16.7146,16.7619,341300.0
2005-10-28 14:00:00,24.78,24.92,24.77,24.92,572500.0,16.7552,16.8498,16.7484,16.8498,572500.0
2005-10-28 14:30:00,24.92,24.98,24.86,24.94,457400.0,16.8498,16.8904,16.8093,16.8634,457400.0
2005-10-28 15:00:00,24.94,25.08,24.92,25.02,582900.0,16.8634,16.958,16.8498,16.9175,582900.0
2005-10-28 15:30:00,25.02,25.16,24.97,25.11,748600.0,16.9175,17.0121,16.8837,16.9783,748600.0
2005-10-31 09:30:00,24.75,24.76,24.38,24.51,1489700.0,16.7349,16.7417,16.4847,16.5726,1489700.0
2005-10-31 10:00:00,24.5,24.55,24.35,24.53,1745100.0,16.5659,16.5997,16.4644,16.5861,1745100.0
2005-10-31 10:30:00,24.54,24.54,24.38,24.45,800400.0,16.5929,16.5929,16.4847,16.5321,800400.0
2005-10-31 11:00:00,24.46,24.65,24.42,24.47,1350000.0,16.5388,16.6673,16.5118,16.5456,1350000.0
2005-10-31 11:30:00,24.48,24.6,24.39,24.4,499700.0,16.5523,16.6335,16.4915,16.4982,499700.0
2005-10-31 12:00:00,24.4,24.4,24.25,24.36,660800.0,16.4982,16.4982,16.3968,16.4712,660800.0
2005-10-31 12:30:00,24.38,24.39,24.26,24.34,473800.0,16.4847,16.4915,16.4036,16.4577,473800.0
2005-10-31 13:00:00,24.34,24.35,24.25,24.34,795600.0,16.4577,16.4644,16.3968,16.4577,795600.0
2005-10-31 13:30:00,24.34,24.35,24.12,24.17,543100.0,16.4577,16.4644,16.3089,16.3427,543100.0
2005-10-31 14:00:00,24.17,24.35,24.17,24.3,584100.0,16.3427,16.4644,16.3427,16.4306,584100.0
2005-10-31 14:30:00,24.3,24.4,24.18,24.4,685800.0,16.4306,16.4982,16.3495,16.4982,685800.0
2005-10-31 15:00:00,24.4,24.46,24.38,24.4,829000.0,16.4982,16.5388,16.4847,16.4982,829000.0
2005-10-31 15:30:00,24.38,24.51,24.36,24.36,1182200.0,16.4847,16.5726,16.4712,16.4712,1182200.0
2005-11-01 09:30:00,24.41,24.55,24.35,24.42,796300.0,16.505,16.5997,16.4644,16.5118,796300.0
2005-11-01 10:00:00,24.42,24.47,24.29,24.32,727100.0,16.5118,16.5456,16.4239,16.4442,727100.0
2005-11-01 10:30:00,24.32,24.37,24.25,24.33,701600.0,16.4442,16.478,16.3968,16.4509,701600.0
2005-11-01 11:00:00,24.33,24.4,24.27,24.4,643200.0,16.4509,16.4982,16.4103,16.4982,643200.0
2005-11-01 11:30:00,24.4,24.4,24.25,24.37,674300.0,16.4982,16.4982,16.3968,16.478,674300.0
2005-11-01 12:00:00,24.38,24.41,24.3,24.39,578300.0,16.4847,16.505,16.4306,16.4915,578300.0
2005-11-01 12:30:00,24.38,24.53,24.38,24.49,559600.0,16.4847,16.5861,16.4847,16.5591,559600.0
2005-11-01 13:00:00,24.48,24.57,24.46,24.54,297100.0,16.5523,16.6132,16.5388,16.5929,297100.0
2005-11-01 13:30:00,24.54,24.63,24.41,24.47,556700.0,16.5929,16.6538,16.505,16.5456,556700.0
2005-11-01 14:00:00,24.46,24.47,24.27,24.39,636900.0,16.5388,16.5456,16.4103,16.4915,636900.0
2005-11-01 14:30:00,24.39,24.48,24.1,24.17,722900.0,16.4915,16.5523,16.2954,16.3427,722900.0
2005-11-01 15:00:00,24.17,24.24,24.1,24.2,828500.0,16.3427,16.3901,16.2954,16.363,828500.0
2005-11-01 15:30:00,24.2,24.41,24.19,24.34,1089700.0,16.363,16.505,16.3563,16.4577,1089700.0
2005-11-02 09:30:00,24.23,24.45,24.03,24.11,754000.0,16.3833,16.5321,16.2481,16.3022,754000.0
2005-11-02 10:00:00,24.1,24.18,24.03,24.04,950100.0,16.2954,16.3495,16.2481,16.2548,950100.0
2005-11-02 10:30:00,24.04,24.1,23.9,23.92,1060800.0,16.2548,16.2954,16.1602,16.1737,1060800.0
2005-11-02 11:00:00,23.92,24.0,23.9,23.93,715400.0,16.1737,16.2278,16.1602,16.1804,715400.0
2005-11-02 11:30:00,23.93,24.1,23.89,23.99,666800.0,16.1804,16.2954,16.1534,16.221,666800.0
2005-11-02 12:00:00,23.99,24.38,23.97,24.06,926600.0,16.221,16.4847,16.2075,16.2683,926600.0
2005-11-02 12:30:00,24.06,24.2,24.0,24.2,920300.0,16.2683,16.363,16.2278,16.363,920300.0
2005-11-02 13:00:00,24.17,24.22,24.15,24.2,450600.0,16.3427,16.3765,16.3292,16.363,450600.0
2005-11-02 13:30:00,24.2,24.22,24.16,24.16,702300.0,16.363,16.3765,16.336,16.336,702300.0
2005-11-02 14:00:00,24.17,24.21,24.16,24.17,933700.0,16.3427,16.3698,16.336,16.3427,933700.0
2005-11-02 14:30:00,24.18,24.34,24.17,24.28,733000.0,16.3495,16.4577,16.3427,16.4171,733000.0
2005-11-02 15:00:00,24.29,24.39,24.28,24.29,955000.0,16.4239,16.4915,16.4171,16.4239,955000.0
2005-11-02 15:30:00,24.25,24.5,24.24,24.48,991200.0,16.3968,16.5659,16.3901,16.5523,991200.0
2005-11-03 09:30:00,25.95,27.0,25.91,26.58,1939000.0,17.5463,18.2563,17.5192,17.9723,1939000.0
2005-11-03 10:00:00,26.6,26.6,26.01,26.26,1565800.0,17.9858,17.9858,17.5869,17.7559,1565800.0
2005-11-03 10:30:00,26.26,26.34,26.24,26.28,897600.0,17.7559,17.81,17.7424,17.7694,897600.0
2005-11-03 11:00:00,26.29,26.48,26.26,26.47,763100.0,17.7762,17.9047,17.7559,17.8979,763100.0
2005-11-03 11:30:00,26.48,26.55,26.44,26.5,1375700.0,17.9047,17.952,17.8776,17.9182,1375700.0
2005-11-03 12:00:00,26.51,26.53,26.44,26.49,516500.0,17.9249,17.9385,17.8776,17.9114,516500.0
2005-11-03 12:30:00,26.49,26.51,26.44,26.51,509500.0,17.9114,17.9249,17.8776,17.9249,509500.0
2005-11-03 13:00:00,26.5,26.52,26.29,26.29,500700.0,17.9182,17.9317,17.7762,17.7762,500700.0
2005-11-03 13:30:00,26.3,26.45,26.29,26.34,511500.0,17.7829,17.8844,17.7762,17.81,511500.0
2005-11-03 14:00:00,26.34,26.45,26.34,26.36,517000.0,17.81,17.8844,17.81,17.8235,517000.0
2005-11-03 14:30:00,26.38,26.42,26.34,26.41,550500.0,17.837,17.8641,17.81,17.8573,550500.0
2005-11-03 15:00:00,26.41,26.46,26.27,26.31,753300.0,17.8573,17.8911,17.7627,17.7897,753300.0
2005-11-03 15:30:00,26.31,26.5,26.3,26.44,1223600.0,17.7897,17.9182,17.7829,17.8776,1223600.0
2005-11-04 09:30:00,26.5,26.79,26.5,26.67,1000900.0,17.9182,18.1143,17.9182,18.0331,1000900.0
2005-11-04 10:00:00,26.68,27.0,26.54,26.58,564500.0,18.0399,18.2563,17.9452,17.9723,564500.0
2005-11-04 10:30:00,26.59,26.68,26.5,26.59,511300.0,17.979,18.0399,17.9182,17.979,511300.0
2005-11-04 11:00:00,26.61,26.62,26.49,26.52,741200.0,17.9926,17.9993,17.9114,17.9317,741200.0
2005-11-04 11:30:00,26.52,26.66,26.5,26.65,545000.0,17.9317,18.0264,17.9182,18.0196,545000.0
2005-11-04 12:00:00,26.65,26.65,26.55,26.58,330900.0,18.0196,18.0196,17.952,17.9723,330900.0
2005-11-04 12:30:00,26.58,26.63,26.55,26.6,232300.0,17.9723,18.0061,17.952,17.9858,232300.0
2005-11-04 13:00:00,26.6,26.65,26.55,26.62,314200.0,17.9858,18.0196,17.952,17.9993,314200.0
2005-11-04 13:30:00,26.62,26.62,26.52,26.52,289100.0,17.9993,17.9993,17.9317,17.9317,289100.0
2005-11-04 14:00:00,26.53,26.69,26.52,26.64,370000.0,17.9385,18.0466,17.9317,18.0128,370000.0
2005-11-04 14:30:00,26.65,26.83,26.64,26.79,489100.0,18.0196,18.1413,18.0128,18.1143,489100.0
2005-11-04 15:00:00,26.79,26.93,26.73,26.92,570400.0,18.1143,18.2089,18.0737,18.2022,570400.0
2005-11-04 15:30:00,26.94,27.07,26.85,27.03,1147100.0,18.2157,18.3036,18.1548,18.2765,1147100.0
2005-11-07 09:30:00,27.08,27.48,27.07,27.19,772500.0,18.3103,18.5808,18.3036,18.3847,772500.0
2005-11-07 10:00:00,27.2,27.48,27.19,27.47,761500.0,18.3915,18.5808,18.3847,18.574,761500.0
2005-11-07 10:30:00,27.47,27.57,27.4,27.57,665700.0,18.574,18.6417,18.5267,18.6417,665700.0
2005-11-07 11:00:00,27.58,27.65,27.51,27.53,667300.0,18.6484,18.6958,18.6011,18.6146,667300.0
2005-11-07 11:30:00,27.52,27.64,27.52,27.59,380600.0,18.6079,18.689,18.6079,18.6552,380600.0
2005-11-07 12:00:00,27.59,27.61,27.5,27.52,489700.0,18.6552,18.6687,18.5943,18.6079,489700.0
2005-11-07 12:30:00,27.51,27.54,27.42,27.43,381300.0,18.6011,18.6214,18.5402,18.547,381300.0
2005-11-07 13:00:00,27.43,27.45,27.38,27.4,586100.0,18.547,18.5605,18.5132,18.5267,586100.0
2005-11-07 13:30:00,27.4,27.5,27.39,27.45,371100.0,18.5267,18.5943,18.52,18.5605,371100.0
2005-11-07 14:00:00,27.45,27.59,27.41,27.54,452500.0,18.5605,18.6552,18.5335,18.6214,452500.0
2005-11-07 14:30:00,27.54,27.68,27.54,27.6,409300.0,18.6214,18.716,18.6214,18.6619,409300.0
2005-11-07 15:00:00,27.59,27.67,27.55,27.57,525000.0,18.6552,18.7093,18.6281,18.6417,525000.0
2005-11-07 15:30:00,27.57,27.72,27.55,27.68,903800.0,18.6417,18.7431,18.6281,18.716,903800.0
2005-11-08 09:30:00,27.4,27.45,27.05,27.29,582800.0,18.5267,18.5605,18.2901,18.4523,582800.0
2005-11-08 10:00:00,27.29,27.4,27.23,27.3,650600.0,18.4523,18.5267,18.4118,18.4591,650600.0
2005-11-08 10:30:00,27.3,27.32,27.02,27.06,358600.0,18.4591,18.4726,18.2698,18.2968,358600.0
2005-11-08 11:00:00,27.06,27.14,26.97,27.13,408600.0,18.2968,18.3509,18.236,18.3442,408600.0
2005-11-08 11:30:00,27.14,27.19,27.05,27.06,180400.0,18.3509,18.3847,18.2901,18.2968,180400.0
2005-11-08 12:00:00,27.07,27.07,26.87,26.93,274600.0,18.3036,18.3036,18.1684,18.2089,274600.0
2005-11-08 12:30:00,26.94,27.0,26.92,27.0,232100.0,18.2157,18.2563,18.2022,18.2563,232100.0
2005-11-08 13:00:00,26.99,27.09,26.96,27.07,451700.0,18.2495,18.3171,18.2292,18.3036,451700.0
2005-11-08 13:30:00,27.07,27.08,26.97,26.98,349500.0,18.3036,18.3103,18.236,18.2427,349500.0
2005-11-08 14:00:00,26.98,27.04,26.94,26.97,245600.0,18.2427,18.2833,18.2157,18.236,245600.0
2005-11-08 14:30:00,26.98,26.98,26.91,26.98,249800.0,18.2427,18.2427,18.1954,18.2427,249800.0
2005-11-08 15:00:00,26.97,27.0,26.9,26.99,341000.0,18.236,18.2563,18.1886,18.2495,341000.0
2005-11-08 15:30:00,26.98,27.03,26.93,26.96,974600.0,18.2427,18.2765,18.2089,18.2292,974600.0
2005-11-09 09:30:00,27.4,27.47,27.03,27.16,731300.0,18.5267,18.574,18.2765,18.3644,731300.0
2005-11-09 10:00:00,27.15,27.27,27.15,27.19,476900.0,18.3577,18.4388,18.3577,18.3847,476900.0
2005-11-09 10:30:00,27.2,27.27,27.17,27.17,338300.0,18.3915,18.4388,18.3712,18.3712,338300.0
2005-11-09 11:00:00,27.17,27.23,27.16,27.18,375300.0,18.3712,18.4118,18.3644,18.378,375300.0
2005-11-09 11:30:00,27.19,27.24,27.15,27.21,270700.0,18.3847,18.4185,18.3577,18.3982,270700.0
2005-11-09 12:00:00,27.2,27.32,27.12,27.2,315700.0,18.3915,18.4726,18.3374,18.3915,315700.0
2005-11-09 12:30:00,27.2,27.24,27.16,27.18,146700.0,18.3915,18.4185,18.3644,18.378,146700.0
2005-11-09 13:00:00,27.17,27.24,27.15,27.17,145300.0,18.3712,18.4185,18.3577,18.3712,145300.0
2005-11-09 13:30:00,27.16,27.21,27.14,27.2,246700.0,18.3644,18.3982,18.3509,18.3915,246700.0
2005-11-09 14:00:00,27.2,27.21,27.14,27.19,365800.0,18.3915,18.3982,18.3509,18.3847,365800.0
2005-11-09 14:30:00,27.2,27.2,27.15,27.17,358500.0,18.3915,18.3915,18.3577,18.3712,358500.0
2005-11-09 15:00:00,27.16,27.19,27.11,27.18,246300.0,18.3644,18.3847,18.3306,18.378,246300.0
2005-11-09 15:30:00,27.17,27.2,27.14,27.19,371100.0,18.3712,18.3915,18.3509,18.3847,371100.0
2005-11-10 09:30:00,27.17,27.23,27.11,27.19,232100.0,18.3712,18.4118,18.3306,18.3847,232100.0
2005-11-10 10:00:00,27.18,27.19,27.0,27.05,208500.0,18.378,18.3847,18.2563,18.2901,208500.0
2005-11-10 10:30:00,27.03,27.07,26.97,26.99,161600.0,18.2765,18.3036,18.236,18.2495,161600.0
2005-11-10 11:00:00,27.0,27.09,26.99,27.06,189100.0,18.2563,18.3171,18.2495,18.2968,189100.0
2005-11-10 11:30:00,27.05,27.12,27.02,27.04,171100.0,18.2901,18.3374,18.2698,18.2833,171100.0
2005-11-10 12:00:00,27.04,27.11,27.01,27.06,352900.0,18.2833,18.3306,18.263,18.2968,352900.0
2005-11-10 12:30:00,27.06,27.09,27.01,27.04,132000.0,18.2968,18.3171,18.263,18.2833,132000.0
2005-11-10 13:00:00,27.04,27.09,27.02,27.09,153700.0,18.2833,18.3171,18.2698,18.3171,153700.0
2005-11-10 13:30:00,27.08,27.21,27.06,27.17,381700.0,18.3103,18.3982,18.2968,18.3712,381700.0
2005-11-10 14:00:00,27.18,27.19,27.09,27.14,281700.0,18.378,18.3847,18.3171,18.3509,281700.0
2005-11-10 14:30:00,27.11,27.22,27.04,27.2,356400.0,18.3306,18.405,18.2833,18.3915,356400.0
2005-11-10 15:00:00,27.2,27.31,27.15,27.3,404700.0,18.3915,18.4659,18.3577,18.4591,404700.0
2005-11-10 15:30:00,27.3,27.35,27.12,27.21,598800.0,18.4591,18.4929,18.3374,18.3982,598800.0
2005-11-11 09:30:00,27.32,27.4,27.19,27.2,205600.0,18.4726,18.5267,18.3847,18.3915,205600.0
2005-11-11 10:00:00,27.19,27.25,27.0,27.12,309000.0,18.3847,18.4253,18.2563,18.3374,309000.0
2005-11-11 10:30:00,27.12,27.14,27.04,27.1,261100.0,18.3374,18.3509,18.2833,18.3239,261100.0
2005-11-11 11:00:00,27.1,27.12,27.05,27.05,257400.0,18.3239,18.3374,18.2901,18.2901,257400.0
2005-11-11 11:30:00,27.07,27.07,27.0,27.02,154200.0,18.3036,18.3036,18.2563,18.2698,154200.0
2005-11-11 12:00:00,27.02,27.07,27.0,27.07,130400.0,18.2698,18.3036,18.2563,18.3036,130400.0
2005-11-11 12:30:00,27.07,27.13,27.07,27.07,74400.0,18.3036,18.3442,18.3036,18.3036,74400.0
2005-11-11 13:00:00,27.07,27.14,27.06,27.07,92100.0,18.3036,18.3509,18.2968,18.3036,92100.0
2005-11-11 13:30:00,27.07,27.11,27.07,27.1,93400.0,18.3036,18.3306,18.3036,18.3239,93400.0
2005-11-11 14:00:00,27.1,27.15,27.08,27.15,81900.0,18.3239,18.3577,18.3103,18.3577,81900.0
2005-11-11 14:30:00,27.15,27.18,27.08,27.09,102100.0,18.3577,18.378,18.3103,18.3171,102100.0
2005-11-11 15:00:00,27.09,27.12,27.02,27.12,293200.0,18.3171,18.3374,18.2698,18.3374,293200.0
2005-11-11 15:30:00,27.11,27.16,27.07,27.09,459200.0,18.3306,18.3644,18.3036,18.3171,459200.0
2005-11-14 09:30:00,27.18,27.38,27.16,27.32,285800.0,18.378,18.5132,18.3644,18.4726,285800.0
2005-11-14 10:00:00,27.34,27.36,27.12,27.13,206400.0,18.4861,18.4997,18.3374,18.3442,206400.0
2005-11-14 10:30:00,27.14,27.14,26.99,27.0,199500.0,18.3509,18.3509,18.2495,18.2563,199500.0
2005-11-14 11:00:00,27.0,27.04,26.97,27.02,160100.0,18.2563,18.2833,18.236,18.2698,160100.0
2005-11-14 11:30:00,27.03,27.2,27.01,27.13,120200.0,18.2765,18.3915,18.263,18.3442,120200.0
2005-11-14 12:00:00,27.13,27.2,27.1,27.13,102200.0,18.3442,18.3915,18.3239,18.3442,102200.0
2005-11-14 12:30:00,27.12,27.22,27.12,27.19,80800.0,18.3374,18.405,18.3374,18.3847,80800.0
2005-11-14 13:00:00,27.17,27.24,27.17,27.21,123500.0,18.3712,18.4185,18.3712,18.3982,123500.0
2005-11-14 13:30:00,27.21,27.31,27.19,27.31,106600.0,18.3982,18.4659,18.3847,18.4659,106600.0
2005-11-14 14:00:00,27.31,27.32,27.19,27.2,165800.0,18.4659,18.4726,18.3847,18.3915,165800.0
2005-11-14 14:30:00,27.2,27.2,27.03,27.09,280500.0,18.3915,18.3915,18.2765,18.3171,280500.0
2005-11-14 15:00:00,27.09,27.16,27.09,27.15,265800.0,18.3171,18.3644,18.3171,18.3577,265800.0
2005-11-14 15:30:00,27.15,27.2,27.1,27.13,415200.0,18.3577,18.3915,18.3239,18.3442,415200.0
2005-11-15 09:30:00,27.15,27.18,26.67,26.76,541400.0,18.3577,18.378,18.0331,18.094,541400.0
2005-11-15 10:00:00,26.77,26.8,26.61,26.76,334700.0,18.1007,18.121,17.9926,18.094,334700.0
2005-11-15 10:30:00,26.76,26.83,26.72,26.73,398900.0,18.094,18.1413,18.0669,18.0737,398900.0
2005-11-15 11:00:00,26.72,26.74,26.65,26.66,385400.0,18.0669,18.0805,18.0196,18.0264,385400.0
2005-11-15 11:30:00,26.66,26.68,26.6,26.67,338200.0,18.0264,18.0399,17.9858,18.0331,338200.0
2005-11-15 12:00:00,26.66,26.72,26.65,26.67,323400.0,18.0264,18.0669,18.0196,18.0331,323400.0
2005-11-15 12:30:00,26.68,26.76,26.66,26.75,284500.0,18.0399,18.094,18.0264,18.0872,284500.0
2005-11-15 13:00:00,26.76,26.77,26.69,26.7,174800.0,18.094,18.1007,18.0466,18.0534,174800.0
2005-11-15 13:30:00,26.7,26.73,26.57,26.57,171000.0,18.0534,18.0737,17.9655,17.9655,171000.0
2005-11-15 14:00:00,26.58,26.6,26.54,26.57,191100.0,17.9723,17.9858,17.9452,17.9655,191100.0
2005-11-15 14:30:00,26.56,26.57,26.47,26.49,254200.0,17.9587,17.9655,17.8979,17.9114,254200.0
2005-11-15 15:00:00,26.47,26.58,26.45,26.54,382300.0,17.8979,17.9723,17.8844,17.9452,382300.0
2005-11-15 15:30:00,26.55,26.63,26.51,26.55,461400.0,17.952,18.0061,17.9249,17.952,461400.0
2005-11-16 09:30:00,26.56,26.65,26.5,26.55,309400.0,17.9587,18.0196,17.9182,17.952,309400.0
2005-11-16 10:00:00,26.54,26.55,26.4,26.43,341400.0,17.9452,17.952,17.8506,17.8708,341400.0
2005-11-16 10:30:00,26.43,26.45,26.35,26.37,384100.0,17.8708,17.8844,17.8168,17.8303,384100.0
2005-11-16 11:00:00,26.37,26.47,26.3,26.46,375100.0,17.8303,17.8979,17.7829,17.8911,375100.0
2005-11-16 11:30:00,26.46,26.47,26.37,26.41,367700.0,17.8911,17.8979,17.8303,17.8573,367700.0
2005-11-16 12:00:00,26.41,26.42,26.35,26.37,414200.0,17.8573,17.8641,17.8168,17.8303,414200.0
2005-11-16 12:30:00,26.38,26.42,26.34,26.35,306900.0,17.837,17.8641,17.81,17.8168,306900.0
2005-11-16 13:00:00,26.36,26.44,26.35,26.43,168800.0,17.8235,17.8776,17.8168,17.8708,168800.0
2005-11-16 13:30:00,26.43,26.45,26.35,26.38,125100.0,17.8708,17.8844,17.8168,17.837,125100.0
2005-11-16 14:00:00,26.37,26.44,26.37,26.44,188300.0,17.8303,17.8776,17.8303,17.8776,188300.0
2005-11-16 14:30:00,26.43,26.47,26.36,26.45,641800.0,17.8708,17.8979,17.8235,17.8844,641800.0
2005-11-16 15:00:00,26.45,26.46,26.36,26.39,331100.0,17.8844,17.8911,17.8235,17.8438,331100.0
2005-11-16 15:30:00,26.39,26.4,26.3,26.39,710100.0,17.8438,17.8506,17.7829,17.8438,710100.0
2005-11-17 09:30:00,26.42,26.8,26.38,26.72,311700.0,17.8641,18.121,17.837,18.0669,311700.0
2005-11-17 10:00:00,26.73,26.84,26.68,26.84,464900.0,18.0737,18.1481,18.0399,18.1481,464900.0
2005-11-17 10:30:00,26.84,26.94,26.84,26.88,346200.0,18.1481,18.2157,18.1481,18.1751,346200.0
2005-11-17 11:00:00,26.88,26.94,26.81,26.88,206100.0,18.1751,18.2157,18.1278,18.1751,206100.0
2005-11-17 11:30:00,26.88,26.92,26.77,26.9,218000.0,18.1751,18.2022,18.1007,18.1886,218000.0
2005-11-17 12:00:00,26.9,27.02,26.9,27.0,355400.0,18.1886,18.2698,18.1886,18.2563,355400.0
2005-11-17 12:30:00,26.99,27.02,26.93,27.0,251300.0,18.2495,18.2698,18.2089,18.2563,251300.0
2005-11-17 13:00:00,27.0,27.0,26.98,26.99,464700.0,18.2563,18.2563,18.2427,18.2495,464700.0
2005-11-17 13:30:00,26.99,27.01,26.98,27.0,452300.0,18.2495,18.263,18.2427,18.2563,452300.0
2005-11-17 14:00:00,27.0,27.1,26.99,27.07,352500.0,18.2563,18.3239,18.2495,18.3036,352500.0
2005-11-17 14:30:00,27.08,27.08,27.0,27.01,177300.0,18.3103,18.3103,18.2563,18.263,177300.0
2005-11-17 15:00:00,27.01,27.09,27.0,27.08,297100.0,18.263,18.3171,18.2563,18.3103,297100.0
2005-11-17 15:30:00,27.08,27.15,27.04,27.1,542900.0,18.3103,18.3577,18.2833,18.3239,542900.0
2005-11-18 09:30:00,27.4,27.4,26.92,26.98,1032600.0,18.5267,18.5267,18.2022,18.2427,1032600.0
2005-11-18 10:00:00,26.99,27.0,26.76,26.85,552800.0,18.2495,18.2563,18.094,18.1548,552800.0
2005-11-18 10:30:00,26.86,26.93,26.8,26.86,242100.0,18.1616,18.2089,18.121,18.1616,242100.0
2005-11-18 11:00:00,26.89,26.92,26.76,26.78,251200.0,18.1819,18.2022,18.094,18.1075,251200.0
2005-11-18 11:30:00,26.76,26.79,26.66,26.67,164600.0,18.094,18.1143,18.0264,18.0331,164600.0
2005-11-18 12:00:00,26.67,26.77,26.66,26.75,122100.0,18.0331,18.1007,18.0264,18.0872,122100.0
2005-11-18 12:30:00,26.75,26.8,26.75,26.78,154200.0,18.0872,18.121,18.0872,18.1075,154200.0
2005-11-18 13:00:00,26.78,26.79,26.71,26.72,120600.0,18.1075,18.1143,18.0602,18.0669,120600.0
2005-11-18 13:30:00,26.72,26.91,26.72,26.87,168300.0,18.0669,18.1954,18.0669,18.1684,168300.0
2005-11-18 14:00:00,26.86,27.0,26.85,26.95,220100.0,18.1616,18.2563,18.1548,18.2224,220100.0
2005-11-18 14:30:00,26.94,26.99,26.92,26.95,221500.0,18.2157,18.2495,18.2022,18.2224,221500.0
2005-11-18 15:00:00,26.94,26.96,26.86,26.88,215100.0,18.2157,18.2292,18.1616,18.1751,215100.0
2005-11-18 15:30:00,26.89,27.04,26.84,26.94,431500.0,18.1819,18.2833,18.1481,18.2157,431500.0
2005-11-21 09:30:00,27.03,27.1,26.76,26.95,467600.0,18.2765,18.3239,18.094,18.2224,467600.0
2005-11-21 10:00:00,26.92,27.06,26.91,26.97,186700.0,18.2022,18.2968,18.1954,18.236,186700.0
2005-11-21 10:30:00,26.95,27.03,26.93,26.97,149900.0,18.2224,18.2765,18.2089,18.236,149900.0
2005-11-21 11:00:00,26.97,27.01,26.89,26.89,188900.0,18.236,18.263,18.1819,18.1819,188900.0
2005-11-21 11:30:00,26.9,26.94,26.77,26.79,217100.0,18.1886,18.2157,18.1007,18.1143,217100.0
2005-11-21 12:00:00,26.78,26.83,26.71,26.72,206100.0,18.1075,18.1413,18.0602,18.0669,206100.0
2005-11-21 12:30:00,26.71,26.97,26.68,26.75,130900.0,18.0602,18.236,18.0399,18.0872,130900.0
2005-11-21 13:00:00,26.75,26.79,26.71,26.77,112000.0,18.0872,18.1143,18.0602,18.1007,112000.0
2005-11-21 13:30:00,26.78,26.85,26.76,26.84,188900.0,18.1075,18.1548,18.094,18.1481,188900.0
2005-11-21 14:00:00,26.85,26.88,26.73,26.78,152900.0,18.1548,18.1751,18.0737,18.1075,152900.0
2005-11-21 14:30:00,26.79,26.82,26.71,26.74,151000.0,18.1143,18.1345,18.0602,18.0805,151000.0
2005-11-21 15:00:00,26.74,26.86,26.72,26.83,208900.0,18.0805,18.1616,18.0669,18.1413,208900.0
2005-11-21 15:30:00,26.83,26.97,26.8,26.83,422200.0,18.1413,18.236,18.121,18.1413,422200.0
2005-11-22 09:30:00,27.0,27.09,26.91,27.01,944600.0,18.2563,18.3171,18.1954,18.263,944600.0
2005-11-22 10:00:00,27.01,27.04,26.95,27.01,441600.0,18.263,18.2833,18.2224,18.263,441600.0
2005-11-22 10:30:00,27.0,27.09,27.0,27.07,406900.0,18.2563,18.3171,18.2563,18.3036,406900.0
2005-11-22 11:00:00,27.06,27.09,27.0,27.07,361300.0,18.2968,18.3171,18.2563,18.3036,361300.0
2005-11-22 11:30:00,27.07,27.2,27.03,27.13,552100.0,18.3036,18.3915,18.2765,18.3442,552100.0
2005-11-22 12:00:00,27.14,27.16,27.08,27.13,342400.0,18.3509,18.3644,18.3103,18.3442,342400.0
2005-11-22 12:30:00,27.12,27.15,27.09,27.14,273200.0,18.3374,18.3577,18.3171,18.3509,273200.0
2005-11-22 13:00:00,27.14,27.22,27.13,27.22,298100.0,18.3509,18.405,18.3442,18.405,298100.0
2005-11-22 13:30:00,27.22,27.3,27.17,27.29,471500.0,18.405,18.4591,18.3712,18.4523,471500.0
2005-11-22 14:00:00,27.31,27.45,27.12,27.43,494100.0,18.4659,18.5605,18.3374,18.547,494100.0
2005-11-22 14:30:00,27.42,27.53,27.42,27.48,525200.0,18.5402,18.6146,18.5402,18.5808,525200.0
2005-11-22 15:00:00,27.48,27.65,27.48,27.6,648000.0,18.5808,18.6958,18.5808,18.6619,648000.0
2005-11-22 15:30:00,27.59,27.8,27.58,27.66,839300.0,18.6552,18.7972,18.6484,18.7025,839300.0
2005-11-23 09:30:00,27.78,28.0,27.7,27.93,748800.0,18.7837,18.9324,18.7296,18.8851,748800.0
2005-11-23 10:00:00,27.91,27.93,27.75,27.81,633800.0,18.8716,18.8851,18.7634,18.8039,633800.0
2005-11-23 10:30:00,27.82,27.89,27.75,27.86,430800.0,18.8107,18.858,18.7634,18.8377,430800.0
2005-11-23 11:00:00,27.86,27.98,27.86,27.97,497200.0,18.8377,18.9189,18.8377,18.9121,497200.0
2005-11-23 11:30:00,27.97,28.07,27.92,28.01,370100.0,18.9121,18.9797,18.8783,18.9392,370100.0
2005-11-23 12:00:00,28.01,28.05,27.96,27.99,280700.0,18.9392,18.9662,18.9054,18.9256,280700.0
2005-11-23 12:30:00,28.0,28.04,27.94,27.95,227800.0,18.9324,18.9595,18.8918,18.8986,227800.0
2005-11-23 13:00:00,27.95,28.0,27.93,27.96,171700.0,18.8986,18.9324,18.8851,18.9054,171700.0
2005-11-23 13:30:00,27.95,28.1,27.93,28.04,193800.0,18.8986,19.0,18.8851,18.9595,193800.0
2005-11-23 14:00:00,28.04,28.18,28.02,28.13,221600.0,18.9595,19.0541,18.9459,19.0203,221600.0
2005-11-23 14:30:00,28.14,28.23,28.07,28.08,272100.0,19.0271,19.0879,18.9797,18.9865,272100.0
2005-11-23 15:00:00,28.07,28.13,28.05,28.05,377100.0,18.9797,19.0203,18.9662,18.9662,377100.0
2005-11-23 15:30:00,28.05,28.06,27.95,28.0,430000.0,18.9662,18.973,18.8986,18.9324,430000.0
2005-11-25 09:30:00,28.1,28.11,27.61,27.85,280600.0,19.0,19.0068,18.6687,18.831,280600.0
2005-11-25 10:00:00,27.88,27.9,27.78,27.9,286800.0,18.8513,18.8648,18.7837,18.8648,286800.0
2005-11-25 10:30:00,27.9,27.95,27.87,27.94,194200.0,18.8648,18.8986,18.8445,18.8918,194200.0
2005-11-25 11:00:00,27.93,27.99,27.93,27.96,133800.0,18.8851,18.9256,18.8851,18.9054,133800.0
2005-11-25 11:30:00,27.95,28.01,27.93,27.93,144400.0,18.8986,18.9392,18.8851,18.8851,144400.0
2005-11-25 12:00:00,27.94,27.96,27.9,27.94,134600.0,18.8918,18.9054,18.8648,18.8918,134600.0
2005-11-25 12:30:00,27.94,27.98,27.92,27.97,171400.0,18.8918,18.9189,18.8783,18.9121,171400.0
2005-11-25 13:00:00,27.96,27.96,27.96,27.96,47900.0,18.9054,18.9054,18.9054,18.9054,47900.0
2005-11-25 13:30:00,27.96,27.96,27.96,27.96,300.0,18.9054,18.9054,18.9054,18.9054,300.0
2005-11-25 14:00:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 14:30:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:00:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-25 15:30:00,27.96,27.96,27.96,27.96,0.0,18.9054,18.9054,18.9054,18.9054,0.0
2005-11-28 09:30:00,28.17,28.17,27.65,27.77,430200.0,19.0474,19.0474,18.6958,18.7769,430200.0
2005-11-28 10:00:00,27.75,27.8,27.57,27.64,269800.0,18.7634,18.7972,18.6417,18.689,269800.0
2005-11-28 10:30:00,27.65,27.75,27.6,27.71,155600.0,18.6958,18.7634,18.6619,18.7363,155600.0
2005-11-28 11:00:00,27.71,27.88,27.69,27.79,175700.0,18.7363,18.8513,18.7228,18.7904,175700.0
2005-11-28 11:30:00,27.79,27.83,27.6,27.6,148900.0,18.7904,18.8175,18.6619,18.6619,148900.0
2005-11-28 12:00:00,27.62,27.71,27.59,27.65,157200.0,18.6755,18.7363,18.6552,18.6958,157200.0
2005-11-28 12:30:00,27.65,27.69,27.6,27.63,114200.0,18.6958,18.7228,18.6619,18.6822,114200.0
2005-11-28 13:00:00,27.65,27.68,27.59,27.61,104600.0,18.6958,18.716,18.6552,18.6687,104600.0
2005-11-28 13:30:00,27.6,27.65,27.57,27.63,131100.0,18.6619,18.6958,18.6417,18.6822,131100.0
2005-11-28 14:00:00,27.63,27.71,27.57,27.7,126600.0,18.6822,18.7363,18.6417,18.7296,126600.0
2005-11-28 14:30:00,27.7,27.71,27.57,27.64,184200.0,18.7296,18.7363,18.6417,18.689,184200.0
2005-11-28 15:00:00,27.65,27.68,27.55,27.66,177900.0,18.6958,18.716,18.6281,18.7025,177900.0
2005-11-28 15:30:00,27.66,27.7,27.62,27.65,331300.0,18.7025,18.7296,18.6755,18.6958,331300.0
2005-11-29 09:30:00,27.8,27.9,27.34,27.44,548400.0,18.7972,18.8648,18.4861,18.5538,548400.0
2005-11-29 10:00:00,27.45,27.53,27.29,27.35,384200.0,18.5605,18.6146,18.4523,18.4929,384200.0
2005-11-29 10:30:00,27.36,27.4,27.13,27.15,755800.0,18.4997,18.5267,18.3442,18.3577,755800.0
2005-11-29 11:00:00,27.15,27.18,27.06,27.13,562000.0,18.3577,18.378,18.2968,18.3442,562000.0
2005-11-29 11:30:00,27.13,27.2,27.09,27.17,241400.0,18.3442,18.3915,18.3171,18.3712,241400.0
2005-11-29 12:00:00,27.17,27.17,27.09,27.16,226400.0,18.3712,18.3712,18.3171,18.3644,226400.0
2005-11-29 12:30:00,27.16,27.2,27.15,27.19,174300.0,18.3644,18.3915,18.3577,18.3847,174300.0
2005-11-29 13:00:00,27.19,27.23,27.18,27.21,174600.0,18.3847,18.4118,18.378,18.3982,174600.0
2005-11-29 13:30:00,27.2,27.2,27.12,27.19,135000.0,18.3915,18.3915,18.3374,18.3847,135000.0
2005-11-29 14:00:00,27.19,27.19,27.12,27.14,177200.0,18.3847,18.3847,18.3374,18.3509,177200.0
2005-11-29 14:30:00,27.13,27.36,27.13,27.33,422800.0,18.3442,18.4997,18.3442,18.4794,422800.0
2005-11-29 15:00:00,27.33,27.45,27.32,27.38,396900.0,18.4794,18.5605,18.4726,18.5132,396900.0
2005-11-29 15:30:00,27.37,27.39,27.18,27.27,457500.0,18.5064,18.52,18.378,18.4388,457500.0
2005-11-30 09:30:00,27.36,27.43,27.2,27.29,446400.0,18.4997,18.547,18.3915,18.4523,446400.0
2005-11-30 10:00:00,27.29,27.39,27.24,27.34,349400.0,18.4523,18.52,18.4185,18.4861,349400.0
2005-11-30 10:30:00,27.34,27.43,27.32,27.43,271100.0,18.4861,18.547,18.4726,18.547,271100.0
2005-11-30 11:00:00,27.42,27.45,27.38,27.4,281000.0,18.5402,18.5605,18.5132,18.5267,281000.0
2005-11-30 11:30:00,27.4,27.42,27.3,27.32,388400.0,18.5267,18.5402,18.4591,18.4726,388400.0
2005-11-30 12:00:00,27.31,27.32,27.24,27.25,249500.0,18.4659,18.4726,18.4185,18.4253,249500.0
2005-11-30 12:30:00,27.23,27.27,27.21,27.21,146400.0,18.4118,18.4388,18.3982,18.3982,146400.0
2005-11-30 13:00:00,27.21,27.21,27.1,27.12,259400.0,18.3982,18.3982,18.3239,18.3374,259400.0
2005-11-30 13:30:00,27.12,27.14,27.05,27.06,194800.0,18.3374,18.3509,18.2901,18.2968,194800.0
2005-11-30 14:00:00,27.05,27.13,27.05,27.06,264100.0,18.2901,18.3442,18.2901,18.2968,264100.0
2005-11-30 14:30:00,27.06,27.15,27.05,27.15,258900.0,18.2968,18.3577,18.2901,18.3577,258900.0
2005-11-30 15:00:00,27.15,27.16,27.05,27.06,249600.0,18.3577,18.3644,18.2901,18.2968,249600.0
2005-11-30 15:30:00,27.06,27.2,27.02,27.02,474800.0,18.2968,18.3915,18.2698,18.2698,474800.0
2005-12-01 09:30:00,27.45,27.45,27.25,27.35,577400.0,18.5605,18.5605,18.4253,18.4929,577400.0
2005-12-01 10:00:00,27.35,27.46,27.26,27.27,939300.0,18.4929,18.5673,18.4321,18.4388,939300.0
2005-12-01 10:30:00,27.26,27.27,27.07,27.24,466500.0,18.4321,18.4388,18.3036,18.4185,466500.0
2005-12-01 11:00:00,27.25,27.28,27.2,27.27,281000.0,18.4253,18.4456,18.3915,18.4388,281000.0
2005-12-01 11:30:00,27.27,27.4,27.25,27.35,242600.0,18.4388,18.5267,18.4253,18.4929,242600.0
2005-12-01 12:00:00,27.34,27.44,27.34,27.4,212700.0,18.4861,18.5538,18.4861,18.5267,212700.0
2005-12-01 12:30:00,27.4,27.47,27.37,27.43,217700.0,18.5267,18.574,18.5064,18.547,217700.0
2005-12-01 13:00:00,27.44,27.52,27.43,27.52,298500.0,18.5538,18.6079,18.547,18.6079,298500.0
2005-12-01 13:30:00,27.53,27.57,27.46,27.54,245000.0,18.6146,18.6417,18.5673,18.6214,245000.0
2005-12-01 14:00:00,27.53,27.54,27.44,27.49,210900.0,18.6146,18.6214,18.5538,18.5876,210900.0
2005-12-01 14:30:00,27.5,27.57,27.47,27.5,156500.0,18.5943,18.6417,18.574,18.5943,156500.0
2005-12-01 15:00:00,27.49,27.54,27.45,27.49,212200.0,18.5876,18.6214,18.5605,18.5876,212200.0
2005-12-01 15:30:00,27.5,27.51,27.43,27.47,350300.0,18.5943,18.6011,18.547,18.574,350300.0
2005-12-02 09:30:00,27.53,27.64,27.47,27.47,545300.0,18.6146,18.689,18.574,18.574,545300.0
2005-12-02 10:00:00,27.47,27.6,27.46,27.6,336400.0,18.574,18.6619,18.5673,18.6619,336400.0
2005-12-02 10:30:00,27.6,27.67,27.58,27.64,223500.0,18.6619,18.7093,18.6484,18.689,223500.0
2005-12-02 11:00:00,27.64,27.67,27.52,27.6,199100.0,18.689,18.7093,18.6079,18.6619,199100.0
2005-12-02 11:30:00,27.6,27.6,27.5,27.52,193100.0,18.6619,18.6619,18.5943,18.6079,193100.0
2005-12-02 12:00:00,27.51,27.53,27.4,27.44,187800.0,18.6011,18.6146,18.5267,18.5538,187800.0
2005-12-02 12:30:00,27.43,27.44,27.27,27.3,159500.0,18.547,18.5538,18.4388,18.4591,159500.0
2005-12-02 13:00:00,27.3,27.31,27.23,27.27,373800.0,18.4591,18.4659,18.4118,18.4388,373800.0
2005-12-02 13:30:00,27.26,27.27,27.17,27.22,120500.0,18.4321,18.4388,18.3712,18.405,120500.0
2005-12-02 14:00:00,27.22,27.23,27.15,27.18,147700.0,18.405,18.4118,18.3577,18.378,147700.0
2005-12-02 14:30:00,27.18,27.2,27.11,27.16,192600.0,18.378,18.3915,18.3306,18.3644,192600.0
2005-12-02 15:00:00,27.16,27.22,27.15,27.21,285100.0,18.3644,18.405,18.3577,18.3982,285100.0
2005-12-02 15:30:00,27.22,27.3,27.2,27.26,550800.0,18.405,18.4591,18.3915,18.4321,550800.0
2005-12-05 09:30:00,27.75,27.8,27.47,27.48,1225800.0,18.7634,18.7972,18.574,18.5808,1225800.0
2005-12-05 10:00:00,27.48,27.51,27.32,27.32,544900.0,18.5808,18.6011,18.4726,18.4726,544900.0
2005-12-05 10:30:00,27.32,27.39,27.28,27.37,401900.0,18.4726,18.52,18.4456,18.5064,401900.0
2005-12-05 11:00:00,27.37,27.46,27.33,27.41,490100.0,18.5064,18.5673,18.4794,18.5335,490100.0
2005-12-05 11:30:00,27.41,27.44,27.35,27.36,411100.0,18.5335,18.5538,18.4929,18.4997,411100.0
2005-12-05 12:00:00,27.35,27.41,27.35,27.38,174200.0,18.4929,18.5335,18.4929,18.5132,174200.0
2005-12-05 12:30:00,27.37,27.4,27.37,27.39,137900.0,18.5064,18.5267,18.5064,18.52,137900.0
2005-12-05 13:00:00,27.39,27.39,27.35,27.37,294800.0,18.52,18.52,18.4929,18.5064,294800.0
2005-12-05 13:30:00,27.37,27.4,27.35,27.36,319900.0,18.5064,18.5267,18.4929,18.4997,319900.0
2005-12-05 14:00:00,27.35,27.36,27.29,27.3,503700.0,18.4929,18.4997,18.4523,18.4591,503700.0
2005-12-05 14:30:00,27.3,27.37,27.27,27.35,319400.0,18.4591,18.5064,18.4388,18.4929,319400.0
2005-12-05 15:00:00,27.36,27.37,27.28,27.29,466300.0,18.4997,18.5064,18.4456,18.4523,466300.0
2005-12-05 15:30:00,27.28,27.31,27.25,27.28,497800.0,18.4456,18.4659,18.4253,18.4456,497800.0
2005-12-06 09:30:00,27.49,27.49,27.37,27.44,722400.0,18.5876,18.5876,18.5064,18.5538,722400.0
2005-12-06 10:00:00,27.44,27.47,27.4,27.45,454600.0,18.5538,18.574,18.5267,18.5605,454600.0
2005-12-06 10:30:00,27.45,27.53,27.44,27.5,536700.0,18.5605,18.6146,18.5538,18.5943,536700.0
2005-12-06 11:00:00,27.51,27.67,27.5,27.65,380800.0,18.6011,18.7093,18.5943,18.6958,380800.0
2005-12-06 11:30:00,27.66,27.71,27.65,27.68,765900.0,18.7025,18.7363,18.6958,18.716,765900.0
2005-12-06 12:00:00,27.68,27.79,27.67,27.78,546500.0,18.716,18.7904,18.7093,18.7837,546500.0
2005-12-06 12:30:00,27.77,27.78,27.75,27.75,207600.0,18.7769,18.7837,18.7634,18.7634,207600.0
2005-12-06 13:00:00,27.76,27.78,27.71,27.78,247400.0,18.7701,18.7837,18.7363,18.7837,247400.0
2005-12-06 13:30:00,27.78,27.85,27.76,27.85,304400.0,18.7837,18.831,18.7701,18.831,304400.0
2005-12-06 14:00:00,27.84,27.85,27.78,27.84,271100.0,18.8242,18.831,18.7837,18.8242,271100.0
2005-12-06 14:30:00,27.85,27.85,27.8,27.81,245800.0,18.831,18.831,18.7972,18.8039,245800.0
2005-12-06 15:00:00,27.81,27.81,27.61,27.63,241900.0,18.8039,18.8039,18.6687,18.6822,241900.0
2005-12-06 15:30:00,27.61,27.62,27.54,27.58,455100.0,18.6687,18.6755,18.6214,18.6484,455100.0
2005-12-07 09:30:00,27.65,27.66,27.41,27.49,368700.0,18.6958,18.7025,18.5335,18.5876,368700.0
2005-12-07 10:00:00,27.49,27.57,27.46,27.55,278800.0,18.5876,18.6417,18.5673,18.6281,278800.0
2005-12-07 10:30:00,27.56,27.7,27.53,27.53,298500.0,18.6349,18.7296,18.6146,18.6146,298500.0
2005-12-07 11:00:00,27.53,27.64,27.53,27.62,206000.0,18.6146,18.689,18.6146,18.6755,206000.0
2005-12-07 11:30:00,27.62,27.7,27.62,27.65,198000.0,18.6755,18.7296,18.6755,18.6958,198000.0
2005-12-07 12:00:00,27.65,27.68,27.63,27.66,197400.0,18.6958,18.716,18.6822,18.7025,197400.0
2005-12-07 12:30:00,27.65,27.73,27.64,27.69,164500.0,18.6958,18.7498,18.689,18.7228,164500.0
2005-12-07 13:00:00,27.68,27.7,27.62,27.64,176900.0,18.716,18.7296,18.6755,18.689,176900.0
2005-12-07 13:30:00,27.65,27.69,27.6,27.63,692300.0,18.6958,18.7228,18.6619,18.6822,692300.0
2005-12-07 14:00:00,27.62,27.68,27.6,27.67,324500.0,18.6755,18.716,18.6619,18.7093,324500.0
2005-12-07 14:30:00,27.67,27.87,27.64,27.79,645800.0,18.7093,18.8445,18.689,18.7904,645800.0
2005-12-07 15:00:00,27.78,27.84,27.74,27.82,898100.0,18.7837,18.8242,18.7566,18.8107,898100.0
2005-12-07 15:30:00,27.82,28.09,27.81,28.09,1197600.0,18.8107,18.9933,18.8039,18.9933,1197600.0
2005-12-08 09:30:00,28.13,28.14,27.9,27.98,413500.0,19.0203,19.0271,18.8648,18.9189,413500.0
2005-12-08 10:00:00,27.99,28.0,27.9,27.92,177100.0,18.9256,18.9324,18.8648,18.8783,177100.0
2005-12-08 10:30:00,27.92,28.04,27.8,28.04,298700.0,18.8783,18.9595,18.7972,18.9595,298700.0
2005-12-08 11:00:00,28.05,28.1,27.96,28.06,312200.0,18.9662,19.0,18.9054,18.973,312200.0
2005-12-08 11:30:00,28.06,28.17,28.04,28.15,199100.0,18.973,19.0474,18.9595,19.0338,199100.0
2005-12-08 12:00:00,28.16,28.19,28.09,28.14,148400.0,19.0406,19.0609,18.9933,19.0271,148400.0
2005-12-08 12:30:00,28.14,28.14,28.01,28.08,240300.0,19.0271,19.0271,18.9392,18.9865,240300.0
2005-12-08 13:00:00,28.08,28.1,27.94,27.94,261800.0,18.9865,19.0,18.8918,18.8918,261800.0
2005-12-08 13:30:00,27.93,27.98,27.9,27.97,127500.0,18.8851,18.9189,18.8648,18.9121,127500.0
2005-12-08 14:00:00,27.97,27.98,27.78,27.78,206200.0,18.9121,18.9189,18.7837,18.7837,206200.0
2005-12-08 14:30:00,27.78,27.89,27.71,27.86,312700.0,18.7837,18.858,18.7363,18.8377,312700.0
2005-12-08 15:00:00,27.87,27.89,27.82,27.83,237000.0,18.8445,18.858,18.8107,18.8175,237000.0
2005-12-08 15:30:00,27.82,27.92,27.8,27.89,490600.0,18.8107,18.8783,18.7972,18.858,490600.0
2005-12-09 09:30:00,28.16,28.19,27.88,27.96,354900.0,19.0406,19.0609,18.8513,18.9054,354900.0
2005-12-09 10:00:00,27.95,27.95,27.63,27.68,277400.0,18.8986,18.8986,18.6822,18.716,277400.0
2005-12-09 10:30:00,27.69,27.84,27.66,27.81,159000.0,18.7228,18.8242,18.7025,18.8039,159000.0
2005-12-09 11:00:00,27.83,27.87,27.76,27.8,101500.0,18.8175,18.8445,18.7701,18.7972,101500.0
2005-12-09 11:30:00,27.8,27.95,27.79,27.9,176600.0,18.7972,18.8986,18.7904,18.8648,176600.0
2005-12-09 12:00:00,27.9,28.04,27.87,28.0,182100.0,18.8648,18.9595,18.8445,18.9324,182100.0
2005-12-09 12:30:00,28.0,28.02,27.88,27.96,112500.0,18.9324,18.9459,18.8513,18.9054,112500.0
2005-12-09 13:00:00,27.94,28.0,27.92,28.0,167500.0,18.8918,18.9324,18.8783,18.9324,167500.0
2005-12-09 13:30:00,28.0,28.15,27.97,28.12,263300.0,18.9324,19.0338,18.9121,19.0135,263300.0
2005-12-09 14:00:00,28.11,28.17,28.08,28.12,253300.0,19.0068,19.0474,18.9865,19.0135,253300.0
2005-12-09 14:30:00,28.12,28.12,28.0,28.0,224200.0,19.0135,19.0135,18.9324,18.9324,224200.0
2005-12-09 15:00:00,28.0,28.02,27.91,27.93,208700.0,18.9324,18.9459,18.8716,18.8851,208700.0
2005-12-09 15:30:00,27.94,27.96,27.85,27.89,270700.0,18.8918,18.9054,18.831,18.858,270700.0
2005-12-12 09:30:00,27.99,28.15,27.89,28.05,258100.0,18.9256,19.0338,18.858,18.9662,258100.0
2005-12-12 10:00:00,28.05,28.16,27.99,28.13,201300.0,18.9662,19.0406,18.9256,19.0203,201300.0
2005-12-12 10:30:00,28.11,28.13,28.0,28.09,154800.0,19.0068,19.0203,18.9324,18.9933,154800.0
2005-12-12 11:00:00,28.09,28.15,28.06,28.09,135100.0,18.9933,19.0338,18.973,18.9933,135100.0
2005-12-12 11:30:00,28.1,28.2,28.08,28.19,128800.0,19.0,19.0676,18.9865,19.0609,128800.0
2005-12-12 12:00:00,28.19,28.28,28.19,28.21,276900.0,19.0609,19.1217,19.0609,19.0744,276900.0
2005-12-12 12:30:00,28.21,28.23,28.08,28.11,168800.0,19.0744,19.0879,18.9865,19.0068,168800.0
2005-12-12 13:00:00,28.11,28.14,28.01,28.1,152700.0,19.0068,19.0271,18.9392,19.0,152700.0
2005-12-12 13:30:00,28.1,28.12,28.04,28.1,151400.0,19.0,19.0135,18.9595,19.0,151400.0
2005-12-12 14:00:00,28.09,28.13,28.06,28.13,146000.0,18.9933,19.0203,18.973,19.0203,146000.0
2005-12-12 14:30:00,28.13,28.24,28.11,28.24,172500.0,19.0203,19.0947,19.0068,19.0947,172500.0
2005-12-12 15:00:00,28.23,28.35,28.21,28.31,307400.0,19.0879,19.1691,19.0744,19.142,307400.0
2005-12-12 15:30:00,28.33,28.37,28.29,28.31,346300.0,19.1555,19.1826,19.1285,19.142,346300.0
2005-12-13 09:30:00,28.26,28.27,28.1,28.12,487400.0,19.1082,19.115,19.0,19.0135,487400.0
2005-12-13 10:00:00,28.12,28.29,28.12,28.25,133900.0,19.0135,19.1285,19.0135,19.1014,133900.0
2005-12-13 10:30:00,28.25,28.29,28.21,28.27,127500.0,19.1014,19.1285,19.0744,19.115,127500.0
2005-12-13 11:00:00,28.27,28.32,28.23,28.31,305900.0,19.115,19.1488,19.0879,19.142,305900.0
2005-12-13 11:30:00,28.31,28.45,28.3,28.43,219500.0,19.142,19.2367,19.1353,19.2232,219500.0
2005-12-13 12:00:00,28.43,28.47,28.38,28.38,188200.0,19.2232,19.2502,19.1894,19.1894,188200.0
2005-12-13 12:30:00,28.39,28.45,28.36,28.38,471900.0,19.1961,19.2367,19.1758,19.1894,471900.0
2005-12-13 13:00:00,28.39,28.42,28.38,28.39,129100.0,19.1961,19.2164,19.1894,19.1961,129100.0
2005-12-13 13:30:00,28.39,28.4,28.35,28.39,88100.0,19.1961,19.2029,19.1691,19.1961,88100.0
2005-12-13 14:00:00,28.38,28.58,28.37,28.47,343100.0,19.1894,19.3246,19.1826,19.2502,343100.0
2005-12-13 14:30:00,28.47,28.63,28.47,28.61,343500.0,19.2502,19.3584,19.2502,19.3449,343500.0
2005-12-13 15:00:00,28.61,28.61,28.43,28.45,295200.0,19.3449,19.3449,19.2232,19.2367,295200.0
2005-12-13 15:30:00,28.43,28.5,28.39,28.47,393900.0,19.2232,19.2705,19.1961,19.2502,393900.0
2005-12-14 09:30:00,28.5,28.7,28.5,28.68,240400.0,19.2705,19.4057,19.2705,19.3922,240400.0
2005-12-14 10:00:00,28.68,28.8,28.64,28.8,354600.0,19.3922,19.4733,19.3652,19.4733,354600.0
2005-12-14 10:30:00,28.8,28.9,28.8,28.84,264800.0,19.4733,19.541,19.4733,19.5004,264800.0
2005-12-14 11:00:00,28.82,28.84,28.69,28.75,315500.0,19.4869,19.5004,19.399,19.4395,315500.0
2005-12-14 11:30:00,28.75,28.8,28.73,28.75,170300.0,19.4395,19.4733,19.426,19.4395,170300.0
2005-12-14 12:00:00,28.76,28.78,28.73,28.74,167200.0,19.4463,19.4598,19.426,19.4328,167200.0
2005-12-14 12:30:00,28.73,28.78,28.67,28.77,95900.0,19.426,19.4598,19.3854,19.4531,95900.0
2005-12-14 13:00:00,28.76,28.85,28.74,28.85,159800.0,19.4463,19.5071,19.4328,19.5071,159800.0
2005-12-14 13:30:00,28.85,29.1,28.84,29.06,310800.0,19.5071,19.6762,19.5004,19.6491,310800.0
2005-12-14 14:00:00,29.07,29.11,29.01,29.01,180800.0,19.6559,19.6829,19.6153,19.6153,180800.0
2005-12-14 14:30:00,29.01,29.02,28.98,29.02,261400.0,19.6153,19.6221,19.595,19.6221,261400.0
2005-12-14 15:00:00,29.02,29.02,28.99,28.99,335700.0,19.6221,19.6221,19.6018,19.6018,335700.0
2005-12-14 15:30:00,28.99,29.07,28.98,29.06,437200.0,19.6018,19.6559,19.595,19.6491,437200.0
2005-12-15 09:30:00,29.18,29.3,28.95,28.95,559500.0,19.7303,19.8114,19.5748,19.5748,559500.0
2005-12-15 10:00:00,28.95,29.02,28.55,28.57,399100.0,19.5748,19.6221,19.3043,19.3178,399100.0
2005-12-15 10:30:00,28.57,28.59,28.38,28.41,307700.0,19.3178,19.3313,19.1894,19.2096,307700.0
2005-12-15 11:00:00,28.41,28.49,28.36,28.42,331400.0,19.2096,19.2637,19.1758,19.2164,331400.0
2005-12-15 11:30:00,28.42,28.5,28.4,28.49,207800.0,19.2164,19.2705,19.2029,19.2637,207800.0
2005-12-15 12:00:00,28.49,28.64,28.48,28.62,297400.0,19.2637,19.3652,19.257,19.3516,297400.0
2005-12-15 12:30:00,28.63,29.2,28.5,28.5,160900.0,19.3584,19.7438,19.2705,19.2705,160900.0
2005-12-15 13:00:00,28.52,28.55,28.42,28.54,149200.0,19.284,19.3043,19.2164,19.2975,149200.0
2005-12-15 13:30:00,28.54,28.6,28.52,28.59,160000.0,19.2975,19.3381,19.284,19.3313,160000.0
2005-12-15 14:00:00,28.59,28.6,28.48,28.5,181400.0,19.3313,19.3381,19.257,19.2705,181400.0
2005-12-15 14:30:00,28.5,28.56,28.47,28.54,243400.0,19.2705,19.3111,19.2502,19.2975,243400.0
2005-12-15 15:00:00,28.55,28.6,28.53,28.58,341800.0,19.3043,19.3381,19.2908,19.3246,341800.0
2005-12-15 15:30:00,28.57,28.61,28.52,28.61,469300.0,19.3178,19.3449,19.284,19.3449,469300.0
2005-12-16 09:30:00,28.82,28.86,28.65,28.67,1063500.0,19.4869,19.5139,19.3719,19.3854,1063500.0
2005-12-16 10:00:00,28.69,28.69,28.4,28.61,372500.0,19.399,19.399,19.2029,19.3449,372500.0
2005-12-16 10:30:00,28.61,28.69,28.55,28.69,217000.0,19.3449,19.399,19.3043,19.399,217000.0
2005-12-16 11:00:00,28.7,28.74,28.66,28.71,383400.0,19.4057,19.4328,19.3787,19.4125,383400.0
2005-12-16 11:30:00,28.71,28.71,28.62,28.64,158800.0,19.4125,19.4125,19.3516,19.3652,158800.0
2005-12-16 12:00:00,28.64,28.66,28.6,28.61,207300.0,19.3652,19.3787,19.3381,19.3449,207300.0
2005-12-16 12:30:00,28.62,28.66,28.6,28.61,271600.0,19.3516,19.3787,19.3381,19.3449,271600.0
2005-12-16 13:00:00,28.61,28.64,28.6,28.61,136100.0,19.3449,19.3652,19.3381,19.3449,136100.0
2005-12-16 13:30:00,28.62,28.64,28.52,28.53,183700.0,19.3516,19.3652,19.284,19.2908,183700.0
2005-12-16 14:00:00,28.55,28.55,28.48,28.5,137900.0,19.3043,19.3043,19.257,19.2705,137900.0
2005-12-16 14:30:00,28.51,28.56,28.4,28.4,168400.0,19.2773,19.3111,19.2029,19.2029,168400.0
2005-12-16 15:00:00,28.41,28.42,28.31,28.42,281700.0,19.2096,19.2164,19.142,19.2164,281700.0
2005-12-16 15:30:00,28.42,28.45,28.25,28.26,682200.0,19.2164,19.2367,19.1014,19.1082,682200.0
2005-12-19 09:30:00,28.3,28.35,28.0,28.05,822300.0,19.1353,19.1691,18.9324,18.9662,822300.0
2005-12-19 10:00:00,28.05,28.05,27.7,27.9,506600.0,18.9662,18.9662,18.7296,18.8648,506600.0
2005-12-19 10:30:00,27.9,27.98,27.85,27.98,192700.0,18.8648,18.9189,18.831,18.9189,192700.0
2005-12-19 11:00:00,27.97,28.02,27.96,28.0,216800.0,18.9121,18.9459,18.9054,18.9324,216800.0
2005-12-19 11:30:00,27.99,28.0,27.93,27.96,129900.0,18.9256,18.9324,18.8851,18.9054,129900.0
2005-12-19 12:00:00,27.97,28.0,27.96,28.0,153000.0,18.9121,18.9324,18.9054,18.9324,153000.0
2005-12-19 12:30:00,27.99,28.0,27.95,27.95,107800.0,18.9256,18.9324,18.8986,18.8986,107800.0
2005-12-19 13:00:00,27.95,27.95,27.86,27.89,121800.0,18.8986,18.8986,18.8377,18.858,121800.0
2005-12-19 13:30:00,27.88,27.89,27.76,27.82,157200.0,18.8513,18.858,18.7701,18.8107,157200.0
2005-12-19 14:00:00,27.8,27.82,27.69,27.71,249300.0,18.7972,18.8107,18.7228,18.7363,249300.0
2005-12-19 14:30:00,27.67,27.77,27.67,27.76,240100.0,18.7093,18.7769,18.7093,18.7701,240100.0
2005-12-19 15:00:00,27.75,27.76,27.61,27.62,242100.0,18.7634,18.7701,18.6687,18.6755,242100.0
2005-12-19 15:30:00,27.61,27.65,27.58,27.63,525400.0,18.6687,18.6958,18.6484,18.6822,525400.0
2005-12-20 09:30:00,27.64,27.75,27.52,27.72,383300.0,18.689,18.7634,18.6079,18.7431,383300.0
2005-12-20 10:00:00,27.69,27.69,27.39,27.51,311100.0,18.7228,18.7228,18.52,18.6011,311100.0
2005-12-20 10:30:00,27.53,27.53,27.47,27.49,232700.0,18.6146,18.6146,18.574,18.5876,232700.0
2005-12-20 11:00:00,27.5,27.5,27.43,27.48,202600.0,18.5943,18.5943,18.547,18.5808,202600.0
2005-12-20 11:30:00,27.49,27.52,27.46,27.47,111800.0,18.5876,18.6079,18.5673,18.574,111800.0
2005-12-20 12:00:00,27.49,27.5,27.45,27.5,166400.0,18.5876,18.5943,18.5605,18.5943,166400.0
2005-12-20 12:30:00,27.51,27.67,27.5,27.66,180700.0,18.6011,18.7093,18.5943,18.7025,180700.0
2005-12-20 13:00:00,27.68,27.82,27.67,27.73,185700.0,18.716,18.8107,18.7093,18.7498,185700.0
2005-12-20 13:30:00,27.74,27.75,27.59,27.65,241600.0,18.7566,18.7634,18.6552,18.6958,241600.0
2005-12-20 14:00:00,27.65,27.75,27.59,27.67,222200.0,18.6958,18.7634,18.6552,18.7093,222200.0
2005-12-20 14:30:00,27.68,27.7,27.6,27.64,285100.0,18.716,18.7296,18.6619,18.689,285100.0
2005-12-20 15:00:00,27.65,27.65,27.6,27.61,458500.0,18.6958,18.6958,18.6619,18.6687,458500.0
2005-12-20 15:30:00,27.61,27.71,27.58,27.71,828800.0,18.6687,18.7363,18.6484,18.7363,828800.0
2005-12-21 09:30:00,27.72,27.87,27.72,27.87,539400.0,18.7431,18.8445,18.7431,18.8445,539400.0
2005-12-21 10:00:00,27.86,27.91,27.8,27.88,280100.0,18.8377,18.8716,18.7972,18.8513,280100.0
2005-12-21 10:30:00,27.88,27.9,27.8,27.81,169300.0,18.8513,18.8648,18.7972,18.8039,169300.0
2005-12-21 11:00:00,27.81,27.85,27.78,27.82,229200.0,18.8039,18.831,18.7837,18.8107,229200.0
2005-12-21 11:30:00,27.82,27.83,27.77,27.79,209500.0,18.8107,18.8175,18.7769,18.7904,209500.0
2005-12-21 12:00:00,27.78,27.82,27.78,27.8,199600.0,18.7837,18.8107,18.7837,18.7972,199600.0
2005-12-21 12:30:00,27.8,27.83,27.73,27.8,311600.0,18.7972,18.8175,18.7498,18.7972,311600.0
2005-12-21 13:00:00,27.79,27.83,27.76,27.77,101200.0,18.7904,18.8175,18.7701,18.7769,101200.0
2005-12-21 13:30:00,27.76,27.78,27.66,27.71,207500.0,18.7701,18.7837,18.7025,18.7363,207500.0
2005-12-21 14:00:00,27.7,27.74,27.67,27.68,109800.0,18.7296,18.7566,18.7093,18.716,109800.0
2005-12-21 14:30:00,27.68,27.7,27.53,27.56,232200.0,18.716,18.7296,18.6146,18.6349,232200.0
2005-12-21 15:00:00,27.56,27.58,27.5,27.5,254400.0,18.6349,18.6484,18.5943,18.5943,254400.0
2005-12-21 15:30:00,27.51,27.59,27.5,27.58,292900.0,18.6011,18.6552,18.5943,18.6484,292900.0
2005-12-22 09:30:00,27.78,27.85,27.4,27.4,366200.0,18.7837,18.831,18.5267,18.5267,366200.0
2005-12-22 10:00:00,27.4,27.4,27.23,27.4,352100.0,18.5267,18.5267,18.4118,18.5267,352100.0
2005-12-22 10:30:00,27.4,27.45,27.26,27.26,344300.0,18.5267,18.5605,18.4321,18.4321,344300.0
2005-12-22 11:00:00,27.26,27.35,27.22,27.24,640500.0,18.4321,18.4929,18.405,18.4185,640500.0
2005-12-22 11:30:00,27.24,27.24,27.09,27.1,935400.0,18.4185,18.4185,18.3171,18.3239,935400.0
2005-12-22 12:00:00,27.1,27.11,27.04,27.07,357300.0,18.3239,18.3306,18.2833,18.3036,357300.0
2005-12-22 12:30:00,27.07,27.14,27.0,27.04,458800.0,18.3036,18.3509,18.2563,18.2833,458800.0
2005-12-22 13:00:00,27.04,27.11,27.04,27.1,324000.0,18.2833,18.3306,18.2833,18.3239,324000.0
2005-12-22 13:30:00,27.1,27.19,27.1,27.18,259800.0,18.3239,18.3847,18.3239,18.378,259800.0
2005-12-22 14:00:00,27.18,27.21,27.14,27.18,202400.0,18.378,18.3982,18.3509,18.378,202400.0
2005-12-22 14:30:00,27.18,27.19,27.12,27.13,284500.0,18.378,18.3847,18.3374,18.3442,284500.0
2005-12-22 15:00:00,27.13,27.17,27.08,27.1,671700.0,18.3442,18.3712,18.3103,18.3239,671700.0
2005-12-22 15:30:00,27.1,27.2,27.07,27.12,698100.0,18.3239,18.3915,18.3036,18.3374,698100.0
2005-12-23 09:30:00,27.3,27.36,27.17,27.3,361500.0,18.4591,18.4997,18.3712,18.4591,361500.0
2005-12-23 10:00:00,27.3,27.31,27.15,27.18,277700.0,18.4591,18.4659,18.3577,18.378,277700.0
2005-12-23 10:30:00,27.18,27.2,27.09,27.1,261100.0,18.378,18.3915,18.3171,18.3239,261100.0
2005-12-23 11:00:00,27.1,27.15,27.07,27.08,254000.0,18.3239,18.3577,18.3036,18.3103,254000.0
2005-12-23 11:30:00,27.08,27.21,27.08,27.19,162200.0,18.3103,18.3982,18.3103,18.3847,162200.0
2005-12-23 12:00:00,27.21,27.21,27.17,27.18,75300.0,18.3982,18.3982,18.3712,18.378,75300.0
2005-12-23 12:30:00,27.19,27.19,27.15,27.16,87400.0,18.3847,18.3847,18.3577,18.3644,87400.0
2005-12-23 13:00:00,27.16,27.18,27.11,27.11,101100.0,18.3644,18.378,18.3306,18.3306,101100.0
2005-12-23 13:30:00,27.11,27.16,27.1,27.13,100900.0,18.3306,18.3644,18.3239,18.3442,100900.0
2005-12-23 14:00:00,27.13,27.14,27.1,27.13,188900.0,18.3442,18.3509,18.3239,18.3442,188900.0
2005-12-23 14:30:00,27.14,27.24,27.12,27.22,157100.0,18.3509,18.4185,18.3374,18.405,157100.0
2005-12-23 15:00:00,27.23,27.23,27.12,27.13,201300.0,18.4118,18.4118,18.3374,18.3442,201300.0
2005-12-23 15:30:00,27.12,27.19,27.11,27.16,191900.0,18.3374,18.3847,18.3306,18.3644,191900.0
2005-12-27 09:30:00,27.3,27.3,27.1,27.21,303800.0,18.4591,18.4591,18.3239,18.3982,303800.0
2005-12-27 10:00:00,27.21,27.22,27.17,27.2,97300.0,18.3982,18.405,18.3712,18.3915,97300.0
2005-12-27 10:30:00,27.2,27.21,27.11,27.12,134900.0,18.3915,18.3982,18.3306,18.3374,134900.0
2005-12-27 11:00:00,27.12,27.13,27.0,27.04,199500.0,18.3374,18.3442,18.2563,18.2833,199500.0
2005-12-27 11:30:00,27.02,27.05,26.89,26.89,261900.0,18.2698,18.2901,18.1819,18.1819,261900.0
2005-12-27 12:00:00,26.88,27.0,26.85,27.0,99900.0,18.1751,18.2563,18.1548,18.2563,99900.0
2005-12-27 12:30:00,26.99,27.0,26.92,26.94,86100.0,18.2495,18.2563,18.2022,18.2157,86100.0
2005-12-27 13:00:00,26.94,26.97,26.8,26.84,100600.0,18.2157,18.236,18.121,18.1481,100600.0
2005-12-27 13:30:00,26.84,26.87,26.78,26.8,94000.0,18.1481,18.1684,18.1075,18.121,94000.0
2005-12-27 14:00:00,26.8,26.85,26.76,26.77,347500.0,18.121,18.1548,18.094,18.1007,347500.0
2005-12-27 14:30:00,26.77,26.78,26.71,26.77,205800.0,18.1007,18.1075,18.0602,18.1007,205800.0
2005-12-27 15:00:00,26.76,26.88,26.75,26.85,126500.0,18.094,18.1751,18.0872,18.1548,126500.0
2005-12-27 15:30:00,26.85,26.91,26.81,26.85,170200.0,18.1548,18.1954,18.1278,18.1548,170200.0
2005-12-28 09:30:00,26.86,26.95,26.77,26.93,486400.0,18.1616,18.2224,18.1007,18.2089,486400.0
2005-12-28 10:00:00,26.94,27.1,26.94,27.0,256500.0,18.2157,18.3239,18.2157,18.2563,256500.0
2005-12-28 10:30:00,26.98,27.0,26.85,26.89,172600.0,18.2427,18.2563,18.1548,18.1819,172600.0
2005-12-28 11:00:00,26.9,26.99,26.89,26.96,121500.0,18.1886,18.2495,18.1819,18.2292,121500.0
2005-12-28 11:30:00,26.96,26.98,26.9,26.9,126100.0,18.2292,18.2427,18.1886,18.1886,126100.0
2005-12-28 12:00:00,26.9,26.95,26.9,26.94,75900.0,18.1886,18.2224,18.1886,18.2157,75900.0
2005-12-28 12:30:00,26.92,26.93,26.86,26.87,79700.0,18.2022,18.2089,18.1616,18.1684,79700.0
2005-12-28 13:00:00,26.89,26.91,26.87,26.89,99800.0,18.1819,18.1954,18.1684,18.1819,99800.0
2005-12-28 13:30:00,26.89,26.9,26.82,26.84,121100.0,18.1819,18.1886,18.1345,18.1481,121100.0
2005-12-28 14:00:00,26.83,26.88,26.81,26.81,137600.0,18.1413,18.1751,18.1278,18.1278,137600.0
2005-12-28 14:30:00,26.84,26.89,26.81,26.82,132200.0,18.1481,18.1819,18.1278,18.1345,132200.0
2005-12-28 15:00:00,26.83,26.9,26.78,26.88,286000.0,18.1413,18.1886,18.1075,18.1751,286000.0
2005-12-28 15:30:00,26.88,26.89,26.76,26.78,257900.0,18.1751,18.1819,18.094,18.1075,257900.0
2005-12-29 09:30:00,26.79,26.82,26.63,26.79,421400.0,18.1143,18.1345,18.0061,18.1143,421400.0
2005-12-29 10:00:00,26.79,26.8,26.67,26.72,370000.0,18.1143,18.121,18.0331,18.0669,370000.0
2005-12-29 10:30:00,26.72,26.75,26.6,26.66,161000.0,18.0669,18.0872,17.9858,18.0264,161000.0
2005-12-29 11:00:00,26.65,26.75,26.65,26.75,520500.0,18.0196,18.0872,18.0196,18.0872,520500.0
2005-12-29 11:30:00,26.75,26.75,26.69,26.7,181400.0,18.0872,18.0872,18.0466,18.0534,181400.0
2005-12-29 12:00:00,26.7,26.7,26.6,26.64,148100.0,18.0534,18.0534,17.9858,18.0128,148100.0
2005-12-29 12:30:00,26.64,26.69,26.63,26.69,86000.0,18.0128,18.0466,18.0061,18.0466,86000.0
2005-12-29 13:00:00,26.69,26.7,26.63,26.65,166300.0,18.0466,18.0534,18.0061,18.0196,166300.0
2005-12-29 13:30:00,26.65,26.68,26.63,26.63,108500.0,18.0196,18.0399,18.0061,18.0061,108500.0
2005-12-29 14:00:00,26.64,26.67,26.6,26.67,294800.0,18.0128,18.0331,17.9858,18.0331,294800.0
2005-12-29 14:30:00,26.67,26.7,26.56,26.64,236000.0,18.0331,18.0534,17.9587,18.0128,236000.0
2005-12-29 15:00:00,26.64,26.68,26.55,26.56,200100.0,18.0128,18.0399,17.952,17.9587,200100.0
2005-12-29 15:30:00,26.56,26.62,26.5,26.56,367500.0,17.9587,17.9993,17.9182,17.9587,367500.0
2005-12-30 09:30:00,26.6,26.79,26.54,26.7,950800.0,17.9858,18.1143,17.9452,18.0534,950800.0
2005-12-30 10:00:00,26.69,26.88,26.51,26.53,1071500.0,18.0466,18.1751,17.9249,17.9385,1071500.0
2005-12-30 10:30:00,26.52,26.54,26.4,26.44,490700.0,17.9317,17.9452,17.8506,17.8776,490700.0
2005-12-30 11:00:00,26.45,26.6,26.42,26.59,260900.0,17.8844,17.9858,17.8641,17.979,260900.0
2005-12-30 11:30:00,26.58,26.6,26.55,26.57,131500.0,17.9723,17.9858,17.952,17.9655,131500.0
2005-12-30 12:00:00,26.57,26.57,26.45,26.45,190000.0,17.9655,17.9655,17.8844,17.8844,190000.0
2005-12-30 12:30:00,26.46,26.5,26.41,26.49,140600.0,17.8911,17.9182,17.8573,17.9114,140600.0
2005-12-30 13:00:00,26.48,26.49,26.39,26.4,213300.0,17.9047,17.9114,17.8438,17.8506,213300.0
2005-12-30 13:30:00,26.4,26.5,26.39,26.47,98600.0,17.8506,17.9182,17.8438,17.8979,98600.0
2005-12-30 14:00:00,26.47,26.55,26.47,26.52,87200.0,17.8979,17.952,17.8979,17.9317,87200.0
2005-12-30 14:30:00,26.52,26.61,26.52,26.6,206700.0,17.9317,17.9926,17.9317,17.9858,206700.0
2005-12-30 15:00:00,26.6,26.6,26.5,26.53,194000.0,17.9858,17.9858,17.9182,17.9385,194000.0
2005-12-30 15:30:00,26.53,26.53,26.39,26.41,370100.0,17.9385,17.9385,17.8438,17.8573,370100.0
2006-01-03 09:30:00,26.67,26.7,26.42,26.52,901600.0,18.0331,18.0534,17.8641,17.9317,901600.0
2006-01-03 10:00:00,26.51,26.52,26.06,26.16,724000.0,17.9249,17.9317,17.6207,17.6883,724000.0
2006-01-03 10:30:00,26.16,26.27,26.06,26.22,407900.0,17.6883,17.7627,17.6207,17.7289,407900.0
2006-01-03 11:00:00,26.2,26.35,26.14,26.33,395300.0,17.7153,17.8168,17.6748,17.8032,395300.0
2006-01-03 11:30:00,26.32,26.34,26.26,26.29,1071600.0,17.7965,17.81,17.7559,17.7762,1071600.0
2006-01-03 12:00:00,26.28,26.29,26.12,26.14,359800.0,17.7694,17.7762,17.6612,17.6748,359800.0
2006-01-03 12:30:00,26.15,26.22,26.12,26.16,505000.0,17.6815,17.7289,17.6612,17.6883,505000.0
2006-01-03 13:00:00,26.16,26.24,26.15,26.24,190200.0,17.6883,17.7424,17.6815,17.7424,190200.0
2006-01-03 13:30:00,26.23,26.34,26.23,26.3,221600.0,17.7356,17.81,17.7356,17.7829,221600.0
2006-01-03 14:00:00,26.31,26.35,26.25,26.25,608300.0,17.7897,17.8168,17.7491,17.7491,608300.0
2006-01-03 14:30:00,26.26,26.45,26.25,26.39,506400.0,17.7559,17.8844,17.7491,17.8438,506400.0
2006-01-03 15:00:00,26.4,26.5,26.29,26.34,762500.0,17.8506,17.9182,17.7762,17.81,762500.0
2006-01-03 15:30:00,26.35,26.44,26.23,26.35,789900.0,17.8168,17.8776,17.7356,17.8168,789900.0
2006-01-04 09:30:00,26.51,26.51,26.34,26.34,499100.0,17.9249,17.9249,17.81,17.81,499100.0
2006-01-04 10:00:00,26.35,26.44,26.31,26.39,312500.0,17.8168,17.8776,17.7897,17.8438,312500.0
2006-01-04 10:30:00,26.4,26.44,26.31,26.39,327300.0,17.8506,17.8776,17.7897,17.8438,327300.0
2006-01-04 11:00:00,26.38,26.4,26.3,26.36,299600.0,17.837,17.8506,17.7829,17.8235,299600.0
2006-01-04 11:30:00,26.36,26.55,26.35,26.52,334100.0,17.8235,17.952,17.8168,17.9317,334100.0
2006-01-04 12:00:00,26.53,26.55,26.39,26.49,236200.0,17.9385,17.952,17.8438,17.9114,236200.0
2006-01-04 12:30:00,26.48,26.58,26.42,26.45,222100.0,17.9047,17.9723,17.8641,17.8844,222100.0
2006-01-04 13:00:00,26.46,26.47,26.38,26.41,256500.0,17.8911,17.8979,17.837,17.8573,256500.0
2006-01-04 13:30:00,26.41,26.44,26.31,26.42,188100.0,17.8573,17.8776,17.7897,17.8641,188100.0
2006-01-04 14:00:00,26.43,26.54,26.38,26.51,274200.0,17.8708,17.9452,17.837,17.9249,274200.0
2006-01-04 14:30:00,26.51,26.52,26.43,26.46,303300.0,17.9249,17.9317,17.8708,17.8911,303300.0
2006-01-04 15:00:00,26.44,26.5,26.4,26.4,374900.0,17.8776,17.9182,17.8506,17.8506,374900.0
2006-01-04 15:30:00,26.39,26.43,26.37,26.37,790300.0,17.8438,17.8708,17.8303,17.8303,790300.0
2006-01-05 09:30:00,26.58,26.71,26.54,26.67,752800.0,17.9723,18.0602,17.9452,18.0331,752800.0
2006-01-05 10:00:00,26.65,26.92,26.65,26.86,819000.0,18.0196,18.2022,18.0196,18.1616,819000.0
2006-01-05 10:30:00,26.87,27.23,26.87,27.21,1136500.0,18.1684,18.4118,18.1684,18.3982,1136500.0
2006-01-05 11:00:00,27.25,27.43,27.02,27.07,905900.0,18.4253,18.547,18.2698,18.3036,905900.0
2006-01-05 11:30:00,27.07,27.18,27.06,27.1,402700.0,18.3036,18.378,18.2968,18.3239,402700.0
2006-01-05 12:00:00,27.09,27.1,27.06,27.08,343100.0,18.3171,18.3239,18.2968,18.3103,343100.0
2006-01-05 12:30:00,27.09,27.12,26.96,26.99,473500.0,18.3171,18.3374,18.2292,18.2495,473500.0
2006-01-05 13:00:00,27.0,27.05,26.97,26.98,369500.0,18.2563,18.2901,18.236,18.2427,369500.0
2006-01-05 13:30:00,26.98,27.01,26.91,26.96,342000.0,18.2427,18.263,18.1954,18.2292,342000.0
2006-01-05 14:00:00,26.96,26.99,26.92,26.92,367900.0,18.2292,18.2495,18.2022,18.2022,367900.0
2006-01-05 14:30:00,26.92,26.95,26.84,26.94,560200.0,18.2022,18.2224,18.1481,18.2157,560200.0
2006-01-05 15:00:00,26.94,27.06,26.94,27.0,652100.0,18.2157,18.2968,18.2157,18.2563,652100.0
2006-01-05 15:30:00,27.01,27.02,26.91,26.99,731100.0,18.263,18.2698,18.1954,18.2495,731100.0
2006-01-06 09:30:00,27.06,27.17,26.85,26.91,596400.0,18.2968,18.3712,18.1548,18.1954,596400.0
2006-01-06 10:00:00,26.94,26.95,26.8,26.8,305500.0,18.2157,18.2224,18.121,18.121,305500.0
2006-01-06 10:30:00,26.8,26.9,26.78,26.82,376800.0,18.121,18.1886,18.1075,18.1345,376800.0
2006-01-06 11:00:00,26.83,26.89,26.79,26.89,210900.0,18.1413,18.1819,18.1143,18.1819,210900.0
2006-01-06 11:30:00,26.88,27.04,26.87,26.99,402500.0,18.1751,18.2833,18.1684,18.2495,402500.0
2006-01-06 12:00:00,26.99,27.01,26.9,26.96,211900.0,18.2495,18.263,18.1886,18.2292,211900.0
2006-01-06 12:30:00,26.95,26.97,26.86,26.95,203700.0,18.2224,18.236,18.1616,18.2224,203700.0
2006-01-06 13:00:00,26.95,26.97,26.93,26.94,148000.0,18.2224,18.236,18.2089,18.2157,148000.0
2006-01-06 13:30:00,26.94,26.98,26.92,26.96,270500.0,18.2157,18.2427,18.2022,18.2292,270500.0
2006-01-06 14:00:00,26.96,27.0,26.93,26.99,222200.0,18.2292,18.2563,18.2089,18.2495,222200.0
2006-01-06 14:30:00,26.99,27.08,26.97,27.07,269200.0,18.2495,18.3103,18.236,18.3036,269200.0
2006-01-06 15:00:00,27.07,27.09,27.02,27.04,744100.0,18.3036,18.3171,18.2698,18.2833,744100.0
2006-01-06 15:30:00,27.04,27.16,27.03,27.11,1027100.0,18.2833,18.3644,18.2765,18.3306,1027100.0
2006-01-09 09:30:00,26.89,27.07,26.84,26.98,534500.0,18.1819,18.3036,18.1481,18.2427,534500.0
2006-01-09 10:00:00,26.98,26.99,26.81,26.82,257100.0,18.2427,18.2495,18.1278,18.1345,257100.0
2006-01-09 10:30:00,26.83,26.93,26.81,26.9,436800.0,18.1413,18.2089,18.1278,18.1886,436800.0
2006-01-09 11:00:00,26.88,26.9,26.84,26.87,325700.0,18.1751,18.1886,18.1481,18.1684,325700.0
2006-01-09 11:30:00,26.88,26.92,26.85,26.86,409600.0,18.1751,18.2022,18.1548,18.1616,409600.0
2006-01-09 12:00:00,26.89,26.91,26.84,26.87,428200.0,18.1819,18.1954,18.1481,18.1684,428200.0
2006-01-09 12:30:00,26.87,26.96,26.85,26.92,249400.0,18.1684,18.2292,18.1548,18.2022,249400.0
2006-01-09 13:00:00,26.93,26.96,26.84,26.92,317100.0,18.2089,18.2292,18.1481,18.2022,317100.0
2006-01-09 13:30:00,26.92,26.99,26.9,26.96,245300.0,18.2022,18.2495,18.1886,18.2292,245300.0
2006-01-09 14:00:00,26.95,26.96,26.9,26.92,271100.0,18.2224,18.2292,18.1886,18.2022,271100.0
2006-01-09 14:30:00,26.92,26.95,26.85,26.87,338400.0,18.2022,18.2224,18.1548,18.1684,338400.0
2006-01-09 15:00:00,26.88,26.93,26.86,26.9,246700.0,18.1751,18.2089,18.1616,18.1886,246700.0
2006-01-09 15:30:00,26.9,26.95,26.88,26.95,556900.0,18.1886,18.2224,18.1751,18.2224,556900.0
2006-01-10 09:30:00,26.76,26.87,26.7,26.7,652900.0,18.094,18.1684,18.0534,18.0534,652900.0
2006-01-10 10:00:00,26.7,26.8,26.68,26.7,281600.0,18.0534,18.121,18.0399,18.0534,281600.0
2006-01-10 10:30:00,26.71,26.75,26.68,26.73,413400.0,18.0602,18.0872,18.0399,18.0737,413400.0
2006-01-10 11:00:00,26.73,26.83,26.67,26.79,371100.0,18.0737,18.1413,18.0331,18.1143,371100.0
2006-01-10 11:30:00,26.78,26.95,26.78,26.87,241100.0,18.1075,18.2224,18.1075,18.1684,241100.0
2006-01-10 12:00:00,26.87,26.96,26.85,26.91,171700.0,18.1684,18.2292,18.1548,18.1954,171700.0
2006-01-10 12:30:00,26.91,27.04,26.9,26.99,288300.0,18.1954,18.2833,18.1886,18.2495,288300.0
2006-01-10 13:00:00,27.0,27.09,26.71,27.08,182800.0,18.2563,18.3171,18.0602,18.3103,182800.0
2006-01-10 13:30:00,27.09,27.11,27.04,27.1,225700.0,18.3171,18.3306,18.2833,18.3239,225700.0
2006-01-10 14:00:00,27.11,27.11,27.05,27.05,320800.0,18.3306,18.3306,18.2901,18.2901,320800.0
2006-01-10 14:30:00,27.05,27.08,27.03,27.07,424300.0,18.2901,18.3103,18.2765,18.3036,424300.0
2006-01-10 15:00:00,27.06,27.16,27.03,27.16,472800.0,18.2968,18.3644,18.2765,18.3644,472800.0
2006-01-10 15:30:00,27.15,27.22,27.07,27.13,397200.0,18.3577,18.405,18.3036,18.3442,397200.0
2006-01-11 09:30:00,27.41,27.42,27.08,27.28,456400.0,18.5335,18.5402,18.3103,18.4456,456400.0
2006-01-11 10:00:00,27.28,27.41,27.22,27.35,408300.0,18.4456,18.5335,18.405,18.4929,408300.0
2006-01-11 10:30:00,27.35,27.37,27.23,27.23,377400.0,18.4929,18.5064,18.4118,18.4118,377400.0
2006-01-11 11:00:00,27.23,27.28,27.17,27.18,297900.0,18.4118,18.4456,18.3712,18.378,297900.0
2006-01-11 11:30:00,27.19,27.21,26.95,26.95,447700.0,18.3847,18.3982,18.2224,18.2224,447700.0
2006-01-11 12:00:00,26.95,27.03,26.94,26.99,415000.0,18.2224,18.2765,18.2157,18.2495,415000.0
2006-01-11 12:30:00,26.99,27.01,26.97,26.98,94100.0,18.2495,18.263,18.236,18.2427,94100.0
2006-01-11 13:00:00,26.99,27.0,26.93,26.94,199300.0,18.2495,18.2563,18.2089,18.2157,199300.0
2006-01-11 13:30:00,26.94,26.98,26.86,26.93,129800.0,18.2157,18.2427,18.1616,18.2089,129800.0
2006-01-11 14:00:00,26.94,27.01,26.9,26.99,925400.0,18.2157,18.263,18.1886,18.2495,925400.0
2006-01-11 14:30:00,26.99,27.06,26.96,27.04,1565500.0,18.2495,18.2968,18.2292,18.2833,1565500.0
2006-01-11 15:00:00,27.05,27.08,27.02,27.05,205100.0,18.2901,18.3103,18.2698,18.2901,205100.0
2006-01-11 15:30:00,27.05,27.06,26.99,27.06,361600.0,18.2901,18.2968,18.2495,18.2968,361600.0
2006-01-12 09:30:00,27.11,27.24,26.99,27.1,406000.0,18.3306,18.4185,18.2495,18.3239,406000.0
2006-01-12 10:00:00,27.09,27.1,26.88,27.0,350700.0,18.3171,18.3239,18.1751,18.2563,350700.0
2006-01-12 10:30:00,27.0,27.05,26.94,27.0,249400.0,18.2563,18.2901,18.2157,18.2563,249400.0
2006-01-12 11:00:00,27.0,27.1,27.0,27.06,198200.0,18.2563,18.3239,18.2563,18.2968,198200.0
2006-01-12 11:30:00,27.06,27.1,26.96,26.98,158800.0,18.2968,18.3239,18.2292,18.2427,158800.0
2006-01-12 12:00:00,26.98,27.0,26.93,26.97,189100.0,18.2427,18.2563,18.2089,18.236,189100.0
2006-01-12 12:30:00,26.97,27.01,26.94,26.97,145500.0,18.236,18.263,18.2157,18.236,145500.0
2006-01-12 13:00:00,26.97,27.0,26.94,26.96,315800.0,18.236,18.2563,18.2157,18.2292,315800.0
2006-01-12 13:30:00,26.97,27.0,26.93,26.96,132500.0,18.236,18.2563,18.2089,18.2292,132500.0
2006-01-12 14:00:00,26.96,26.98,26.87,26.94,223000.0,18.2292,18.2427,18.1684,18.2157,223000.0
2006-01-12 14:30:00,26.94,26.95,26.88,26.9,115700.0,18.2157,18.2224,18.1751,18.1886,115700.0
2006-01-12 15:00:00,26.9,26.99,26.89,26.96,655400.0,18.1886,18.2495,18.1819,18.2292,655400.0
2006-01-12 15:30:00,26.96,27.01,26.95,27.0,421400.0,18.2292,18.263,18.2224,18.2563,421400.0
2006-01-13 09:30:00,26.96,27.13,26.86,26.86,612200.0,18.2292,18.3442,18.1616,18.1616,612200.0
2006-01-13 10:00:00,26.87,26.91,26.75,26.84,361300.0,18.1684,18.1954,18.0872,18.1481,361300.0
2006-01-13 10:30:00,26.84,26.89,26.74,26.79,172200.0,18.1481,18.1819,18.0805,18.1143,172200.0
2006-01-13 11:00:00,26.79,26.79,26.69,26.72,155300.0,18.1143,18.1143,18.0466,18.0669,155300.0
2006-01-13 11:30:00,26.73,26.77,26.65,26.68,143400.0,18.0737,18.1007,18.0196,18.0399,143400.0
2006-01-13 12:00:00,26.69,26.77,26.66,26.76,90900.0,18.0466,18.1007,18.0264,18.094,90900.0
2006-01-13 12:30:00,26.75,26.76,26.55,26.68,301800.0,18.0872,18.094,17.952,18.0399,301800.0
2006-01-13 13:00:00,26.69,26.73,26.65,26.72,120300.0,18.0466,18.0737,18.0196,18.0669,120300.0
2006-01-13 13:30:00,26.72,26.73,26.6,26.68,141200.0,18.0669,18.0737,17.9858,18.0399,141200.0
2006-01-13 14:00:00,26.68,26.7,26.65,26.66,124900.0,18.0399,18.0534,18.0196,18.0264,124900.0
2006-01-13 14:30:00,26.67,26.81,26.65,26.79,669500.0,18.0331,18.1278,18.0196,18.1143,669500.0
2006-01-13 15:00:00,26.79,26.81,26.74,26.79,209400.0,18.1143,18.1278,18.0805,18.1143,209400.0
2006-01-13 15:30:00,26.78,26.8,26.75,26.77,442500.0,18.1075,18.121,18.0872,18.1007,442500.0
2006-01-17 09:30:00,26.59,26.72,26.53,26.66,388100.0,17.979,18.0669,17.9385,18.0264,388100.0
2006-01-17 10:00:00,26.66,26.9,26.65,26.85,258800.0,18.0264,18.1886,18.0196,18.1548,258800.0
2006-01-17 10:30:00,26.85,26.86,26.66,26.76,338300.0,18.1548,18.1616,18.0264,18.094,338300.0
2006-01-17 11:00:00,26.76,26.78,26.67,26.67,194300.0,18.094,18.1075,18.0331,18.0331,194300.0
2006-01-17 11:30:00,26.67,26.83,26.64,26.8,391600.0,18.0331,18.1413,18.0128,18.121,391600.0
2006-01-17 12:00:00,26.81,26.83,26.67,26.71,282400.0,18.1278,18.1413,18.0331,18.0602,282400.0
2006-01-17 12:30:00,26.71,26.8,26.71,26.77,257100.0,18.0602,18.121,18.0602,18.1007,257100.0
2006-01-17 13:00:00,26.76,26.77,26.68,26.77,208900.0,18.094,18.1007,18.0399,18.1007,208900.0
2006-01-17 13:30:00,26.77,26.95,26.76,26.92,375900.0,18.1007,18.2224,18.094,18.2022,375900.0
2006-01-17 14:00:00,26.91,26.95,26.75,26.88,212600.0,18.1954,18.2224,18.0872,18.1751,212600.0
2006-01-17 14:30:00,26.88,26.93,26.87,26.92,205300.0,18.1751,18.2089,18.1684,18.2022,205300.0
2006-01-17 15:00:00,26.93,27.0,26.89,26.96,365000.0,18.2089,18.2563,18.1819,18.2292,365000.0
2006-01-17 15:30:00,26.98,26.98,26.84,26.9,497000.0,18.2427,18.2427,18.1481,18.1886,497000.0
2006-01-18 09:30:00,27.0,27.2,26.9,27.09,651700.0,18.2563,18.3915,18.1886,18.3171,651700.0
2006-01-18 10:00:00,27.08,27.26,27.06,27.18,1422600.0,18.3103,18.4321,18.2968,18.378,1422600.0
2006-01-18 10:30:00,27.15,27.17,26.93,26.93,458700.0,18.3577,18.3712,18.2089,18.2089,458700.0
2006-01-18 11:00:00,26.94,27.01,26.93,26.95,192600.0,18.2157,18.263,18.2089,18.2224,192600.0
2006-01-18 11:30:00,26.96,27.04,26.94,27.04,173600.0,18.2292,18.2833,18.2157,18.2833,173600.0
2006-01-18 12:00:00,27.03,27.05,26.96,27.02,137700.0,18.2765,18.2901,18.2292,18.2698,137700.0
2006-01-18 12:30:00,27.03,27.07,27.01,27.05,145200.0,18.2765,18.3036,18.263,18.2901,145200.0
2006-01-18 13:00:00,27.05,27.07,27.04,27.05,217500.0,18.2901,18.3036,18.2833,18.2901,217500.0
2006-01-18 13:30:00,27.05,27.1,27.03,27.1,185200.0,18.2901,18.3239,18.2765,18.3239,185200.0
2006-01-18 14:00:00,27.1,27.18,27.1,27.16,540600.0,18.3239,18.378,18.3239,18.3644,540600.0
2006-01-18 14:30:00,27.15,27.18,27.1,27.16,475800.0,18.3577,18.378,18.3239,18.3644,475800.0
2006-01-18 15:00:00,27.16,27.18,27.14,27.16,459900.0,18.3644,18.378,18.3509,18.3644,459900.0
2006-01-18 15:30:00,27.17,27.3,27.14,27.29,994300.0,18.3712,18.4591,18.3509,18.4523,994300.0
2006-01-19 09:30:00,27.0,27.51,27.0,27.34,704900.0,18.282,18.6274,18.282,18.5123,704900.0
2006-01-19 10:00:00,27.34,27.4,27.17,27.28,372700.0,18.5123,18.5529,18.3972,18.4716,372700.0
2006-01-19 10:30:00,27.26,27.32,27.1,27.12,269200.0,18.4581,18.4987,18.3498,18.3633,269200.0
2006-01-19 11:00:00,27.12,27.17,27.01,27.04,309000.0,18.3633,18.3972,18.2888,18.3091,309000.0
2006-01-19 11:30:00,27.04,27.28,27.03,27.27,224500.0,18.3091,18.4716,18.3024,18.4649,224500.0
2006-01-19 12:00:00,27.28,27.33,27.19,27.24,177100.0,18.4716,18.5055,18.4107,18.4446,177100.0
2006-01-19 12:30:00,27.24,27.36,27.21,27.34,160800.0,18.4446,18.5258,18.4242,18.5123,160800.0
2006-01-19 13:00:00,27.34,27.47,27.34,27.47,241900.0,18.5123,18.6003,18.5123,18.6003,241900.0
2006-01-19 13:30:00,27.47,27.56,27.46,27.52,349700.0,18.6003,18.6612,18.5935,18.6341,349700.0
2006-01-19 14:00:00,27.52,27.53,27.43,27.45,236100.0,18.6341,18.6409,18.5732,18.5867,236100.0
2006-01-19 14:30:00,27.44,27.55,27.42,27.54,416400.0,18.58,18.6545,18.5664,18.6477,416400.0
2006-01-19 15:00:00,27.54,27.55,27.46,27.49,445100.0,18.6477,18.6545,18.5935,18.6138,445100.0
2006-01-19 15:30:00,27.49,27.5,27.36,27.43,345200.0,18.6138,18.6206,18.5258,18.5732,345200.0
2006-01-20 09:30:00,27.34,27.36,27.13,27.31,619600.0,18.5123,18.5258,18.3701,18.4919,619600.0
2006-01-20 10:00:00,27.31,27.36,27.21,27.29,338200.0,18.4919,18.5258,18.4242,18.4784,338200.0
2006-01-20 10:30:00,27.28,27.35,27.13,27.24,470700.0,18.4716,18.519,18.3701,18.4446,470700.0
2006-01-20 11:00:00,27.25,27.29,27.04,27.06,369000.0,18.4513,18.4784,18.3091,18.3227,369000.0
2006-01-20 11:30:00,27.06,27.14,27.03,27.04,234900.0,18.3227,18.3768,18.3024,18.3091,234900.0
2006-01-20 12:00:00,27.05,27.1,27.02,27.06,192100.0,18.3159,18.3498,18.2956,18.3227,192100.0
2006-01-20 12:30:00,27.06,27.06,26.87,26.9,192700.0,18.3227,18.3227,18.194,18.2143,192700.0
2006-01-20 13:00:00,26.89,26.9,26.79,26.89,226100.0,18.2076,18.2143,18.1398,18.2076,226100.0
2006-01-20 13:30:00,26.9,26.93,26.79,26.8,239700.0,18.2143,18.2346,18.1398,18.1466,239700.0
2006-01-20 14:00:00,26.8,26.95,26.78,26.92,270100.0,18.1466,18.2482,18.1331,18.2279,270100.0
2006-01-20 14:30:00,26.91,26.95,26.86,26.86,744100.0,18.2211,18.2482,18.1872,18.1872,744100.0
2006-01-20 15:00:00,26.87,27.01,26.86,26.96,323200.0,18.194,18.2888,18.1872,18.255,323200.0
2006-01-20 15:30:00,26.96,27.26,26.95,27.13,941000.0,18.255,18.4581,18.2482,18.3701,941000.0
2006-01-23 09:30:00,27.0,27.14,26.55,26.56,1124700.0,18.282,18.3768,17.9773,17.9841,1124700.0
2006-01-23 10:00:00,26.55,26.92,26.43,26.85,750400.0,17.9773,18.2279,17.8961,18.1805,750400.0
2006-01-23 10:30:00,26.84,26.89,26.8,26.88,686600.0,18.1737,18.2076,18.1466,18.2008,686600.0
2006-01-23 11:00:00,26.89,27.02,26.88,26.97,584500.0,18.2076,18.2956,18.2008,18.2617,584500.0
2006-01-23 11:30:00,26.98,27.08,26.96,27.02,396200.0,18.2685,18.3362,18.255,18.2956,396200.0
2006-01-23 12:00:00,27.02,27.05,26.95,27.01,557900.0,18.2956,18.3159,18.2482,18.2888,557900.0
2006-01-23 12:30:00,27.01,27.04,27.0,27.03,234200.0,18.2888,18.3091,18.282,18.3024,234200.0
2006-01-23 13:00:00,27.01,27.03,26.97,26.99,314400.0,18.2888,18.3024,18.2617,18.2753,314400.0
2006-01-23 13:30:00,26.99,26.99,26.92,26.95,571800.0,18.2753,18.2753,18.2279,18.2482,571800.0
2006-01-23 14:00:00,26.95,27.0,26.94,27.0,566100.0,18.2482,18.282,18.2414,18.282,566100.0
2006-01-23 14:30:00,26.99,27.0,26.95,26.97,446700.0,18.2753,18.282,18.2482,18.2617,446700.0
2006-01-23 15:00:00,26.97,26.99,26.92,26.95,635700.0,18.2617,18.2753,18.2279,18.2482,635700.0
2006-01-23 15:30:00,26.96,26.99,26.93,26.98,475400.0,18.255,18.2753,18.2346,18.2685,475400.0
2006-01-24 09:30:00,27.0,27.54,26.97,27.49,617400.0,18.282,18.6477,18.2617,18.6138,617400.0
2006-01-24 10:00:00,27.49,27.5,27.4,27.41,631000.0,18.6138,18.6206,18.5529,18.5597,631000.0
2006-01-24 10:30:00,27.4,27.43,27.31,27.35,446500.0,18.5529,18.5732,18.4919,18.519,446500.0
2006-01-24 11:00:00,27.34,27.4,27.34,27.36,1364300.0,18.5123,18.5529,18.5123,18.5258,1364300.0
2006-01-24 11:30:00,27.35,27.48,27.33,27.45,268100.0,18.519,18.6071,18.5055,18.5867,268100.0
2006-01-24 12:00:00,27.46,27.47,27.4,27.44,187100.0,18.5935,18.6003,18.5529,18.58,187100.0
2006-01-24 12:30:00,27.44,27.49,27.43,27.44,371500.0,18.58,18.6138,18.5732,18.58,371500.0
2006-01-24 13:00:00,27.45,27.45,27.42,27.43,97500.0,18.5867,18.5867,18.5664,18.5732,97500.0
2006-01-24 13:30:00,27.43,27.43,27.38,27.4,449900.0,18.5732,18.5732,18.5393,18.5529,449900.0
2006-01-24 14:00:00,27.4,27.53,27.4,27.5,406300.0,18.5529,18.6409,18.5529,18.6206,406300.0
2006-01-24 14:30:00,27.49,27.52,27.48,27.5,557800.0,18.6138,18.6341,18.6071,18.6206,557800.0
2006-01-24 15:00:00,27.5,27.52,27.46,27.46,658400.0,18.6206,18.6341,18.5935,18.5935,658400.0
2006-01-24 15:30:00,27.47,27.5,27.36,27.36,714900.0,18.6003,18.6206,18.5258,18.5258,714900.0
2006-01-25 09:30:00,27.59,27.88,27.55,27.68,692000.0,18.6815,18.8779,18.6545,18.7425,692000.0
2006-01-25 10:00:00,27.68,27.7,27.32,27.43,663800.0,18.7425,18.756,18.4987,18.5732,663800.0
2006-01-25 10:30:00,27.44,27.52,27.42,27.47,419400.0,18.58,18.6341,18.5664,18.6003,419400.0
2006-01-25 11:00:00,27.47,27.47,27.38,27.45,268300.0,18.6003,18.6003,18.5393,18.5867,268300.0
2006-01-25 11:30:00,27.45,27.46,27.37,27.37,359400.0,18.5867,18.5935,18.5326,18.5326,359400.0
2006-01-25 12:00:00,27.37,27.38,27.18,27.2,210700.0,18.5326,18.5393,18.4039,18.4175,210700.0
2006-01-25 12:30:00,27.19,27.37,27.18,27.36,212400.0,18.4107,18.5326,18.4039,18.5258,212400.0
2006-01-25 13:00:00,27.36,27.5,27.35,27.41,200100.0,18.5258,18.6206,18.519,18.5597,200100.0
2006-01-25 13:30:00,27.42,27.45,27.35,27.38,222900.0,18.5664,18.5867,18.519,18.5393,222900.0
2006-01-25 14:00:00,27.37,27.47,27.31,27.4,253400.0,18.5326,18.6003,18.4919,18.5529,253400.0
2006-01-25 14:30:00,27.4,27.44,27.38,27.41,513100.0,18.5529,18.58,18.5393,18.5597,513100.0
2006-01-25 15:00:00,27.41,27.46,27.37,27.4,504000.0,18.5597,18.5935,18.5326,18.5529,504000.0
2006-01-25 15:30:00,27.4,27.43,27.36,27.38,724000.0,18.5529,18.5732,18.5258,18.5393,724000.0
2006-01-26 09:30:00,27.77,27.81,27.66,27.71,341900.0,18.8034,18.8305,18.7289,18.7628,341900.0
2006-01-26 10:00:00,27.71,27.81,27.69,27.72,275700.0,18.7628,18.8305,18.7493,18.7696,275700.0
2006-01-26 10:30:00,27.73,27.83,27.71,27.8,342600.0,18.7763,18.844,18.7628,18.8237,342600.0
2006-01-26 11:00:00,27.79,27.8,27.64,27.7,261000.0,18.817,18.8237,18.7154,18.756,261000.0
2006-01-26 11:30:00,27.7,27.76,27.66,27.75,300100.0,18.756,18.7966,18.7289,18.7899,300100.0
2006-01-26 12:00:00,27.75,27.76,27.63,27.68,855500.0,18.7899,18.7966,18.7086,18.7425,855500.0
2006-01-26 12:30:00,27.67,27.69,27.62,27.62,518800.0,18.7357,18.7493,18.7019,18.7019,518800.0
2006-01-26 13:00:00,27.61,27.63,27.52,27.58,213500.0,18.6951,18.7086,18.6341,18.6748,213500.0
2006-01-26 13:30:00,27.58,27.61,27.54,27.55,270500.0,18.6748,18.6951,18.6477,18.6545,270500.0
2006-01-26 14:00:00,27.56,27.62,27.55,27.57,2087200.0,18.6612,18.7019,18.6545,18.668,2087200.0
2006-01-26 14:30:00,27.57,27.6,27.44,27.55,409400.0,18.668,18.6883,18.58,18.6545,409400.0
2006-01-26 15:00:00,27.55,27.64,27.44,27.58,532000.0,18.6545,18.7154,18.58,18.6748,532000.0
2006-01-26 15:30:00,27.58,27.67,27.58,27.63,747300.0,18.6748,18.7357,18.6748,18.7086,747300.0
2006-01-27 09:30:00,28.48,28.5,28.15,28.19,1165200.0,19.2842,19.2977,19.0607,19.0878,1165200.0
2006-01-27 10:00:00,28.19,28.39,28.19,28.36,832500.0,19.0878,19.2232,19.0878,19.2029,832500.0
2006-01-27 10:30:00,28.37,28.45,28.28,28.42,495300.0,19.2097,19.2639,19.1487,19.2435,495300.0
2006-01-27 11:00:00,28.41,28.42,28.22,28.24,448100.0,19.2368,19.2435,19.1081,19.1217,448100.0
2006-01-27 11:30:00,28.24,28.29,28.18,28.21,395800.0,19.1217,19.1555,19.081,19.1013,395800.0
2006-01-27 12:00:00,28.22,28.27,28.17,28.18,340000.0,19.1081,19.142,19.0743,19.081,340000.0
2006-01-27 12:30:00,28.18,28.21,28.15,28.17,194400.0,19.081,19.1013,19.0607,19.0743,194400.0
2006-01-27 13:00:00,28.16,28.19,27.99,28.0,397900.0,19.0675,19.0878,18.9524,18.9592,397900.0
2006-01-27 13:30:00,28.0,28.05,27.92,28.01,343200.0,18.9592,18.993,18.905,18.9659,343200.0
2006-01-27 14:00:00,28.01,28.07,27.99,28.02,288400.0,18.9659,19.0066,18.9524,18.9727,288400.0
2006-01-27 14:30:00,28.02,28.02,27.92,27.95,442500.0,18.9727,18.9727,18.905,18.9253,442500.0
2006-01-27 15:00:00,27.95,28.03,27.95,28.0,352300.0,18.9253,18.9795,18.9253,18.9592,352300.0
2006-01-27 15:30:00,28.0,28.08,27.99,28.06,560400.0,18.9592,19.0133,18.9524,18.9998,560400.0
2006-01-30 09:30:00,28.2,28.35,28.13,28.19,521900.0,19.0946,19.1961,19.0472,19.0878,521900.0
2006-01-30 10:00:00,28.2,28.28,28.1,28.11,553200.0,19.0946,19.1487,19.0269,19.0336,553200.0
2006-01-30 10:30:00,28.1,28.13,27.99,28.0,262300.0,19.0269,19.0472,18.9524,18.9592,262300.0
2006-01-30 11:00:00,28.0,28.01,27.95,27.99,820600.0,18.9592,18.9659,18.9253,18.9524,820600.0
2006-01-30 11:30:00,28.0,28.02,27.97,27.98,330100.0,18.9592,18.9727,18.9388,18.9456,330100.0
2006-01-30 12:00:00,27.97,28.01,27.93,27.95,742200.0,18.9388,18.9659,18.9118,18.9253,742200.0
2006-01-30 12:30:00,27.95,28.0,27.93,27.97,251200.0,18.9253,18.9592,18.9118,18.9388,251200.0
2006-01-30 13:00:00,27.97,28.01,27.95,27.97,417900.0,18.9388,18.9659,18.9253,18.9388,417900.0
2006-01-30 13:30:00,27.96,28.0,27.93,27.95,302500.0,18.9321,18.9592,18.9118,18.9253,302500.0
2006-01-30 14:00:00,27.94,27.95,27.89,27.9,288000.0,18.9185,18.9253,18.8847,18.8914,288000.0
2006-01-30 14:30:00,27.9,27.91,27.89,27.89,406700.0,18.8914,18.8982,18.8847,18.8847,406700.0
2006-01-30 15:00:00,27.89,27.97,27.88,27.92,441000.0,18.8847,18.9388,18.8779,18.905,441000.0
2006-01-30 15:30:00,27.93,27.93,27.85,27.87,980000.0,18.9118,18.9118,18.8576,18.8711,980000.0
2006-01-31 09:30:00,27.89,28.02,27.76,27.77,277900.0,18.8847,18.9727,18.7966,18.8034,277900.0
2006-01-31 10:00:00,27.78,27.78,27.72,27.73,311100.0,18.8102,18.8102,18.7696,18.7763,311100.0
2006-01-31 10:30:00,27.72,27.75,27.66,27.68,328600.0,18.7696,18.7899,18.7289,18.7425,328600.0
2006-01-31 11:00:00,27.68,27.7,27.64,27.64,267000.0,18.7425,18.756,18.7154,18.7154,267000.0
2006-01-31 11:30:00,27.64,27.65,27.62,27.65,413800.0,18.7154,18.7222,18.7019,18.7222,413800.0
2006-01-31 12:00:00,27.65,27.7,27.63,27.68,311100.0,18.7222,18.756,18.7086,18.7425,311100.0
2006-01-31 12:30:00,27.67,27.84,27.67,27.79,270100.0,18.7357,18.8508,18.7357,18.817,270100.0
2006-01-31 13:00:00,27.78,27.83,27.76,27.82,162500.0,18.8102,18.844,18.7966,18.8373,162500.0
2006-01-31 13:30:00,27.82,27.83,27.76,27.78,256800.0,18.8373,18.844,18.7966,18.8102,256800.0
2006-01-31 14:00:00,27.77,27.79,27.65,27.69,318100.0,18.8034,18.817,18.7222,18.7493,318100.0
2006-01-31 14:30:00,27.69,27.78,27.68,27.77,271100.0,18.7493,18.8102,18.7425,18.8034,271100.0
2006-01-31 15:00:00,27.77,27.79,27.74,27.77,311000.0,18.8034,18.817,18.7831,18.8034,311000.0
2006-01-31 15:30:00,27.78,27.79,27.69,27.75,825700.0,18.8102,18.817,18.7493,18.7899,825700.0
2006-02-01 09:30:00,27.65,27.75,27.45,27.6,499600.0,18.7222,18.7899,18.5867,18.6883,499600.0
2006-02-01 10:00:00,27.57,27.7,27.46,27.64,586800.0,18.668,18.756,18.5935,18.7154,586800.0
2006-02-01 10:30:00,27.63,27.76,27.61,27.7,335300.0,18.7086,18.7966,18.6951,18.756,335300.0
2006-02-01 11:00:00,27.69,27.85,27.68,27.75,347700.0,18.7493,18.8576,18.7425,18.7899,347700.0
2006-02-01 11:30:00,27.75,27.86,27.72,27.86,272000.0,18.7899,18.8644,18.7696,18.8644,272000.0
2006-02-01 12:00:00,27.85,27.93,27.78,27.8,613400.0,18.8576,18.9118,18.8102,18.8237,613400.0
2006-02-01 12:30:00,27.79,27.85,27.74,27.8,181200.0,18.817,18.8576,18.7831,18.8237,181200.0
2006-02-01 13:00:00,27.8,27.84,27.75,27.75,252600.0,18.8237,18.8508,18.7899,18.7899,252600.0
2006-02-01 13:30:00,27.76,27.76,27.68,27.73,519200.0,18.7966,18.7966,18.7425,18.7763,519200.0
2006-02-01 14:00:00,27.74,27.83,27.72,27.72,206400.0,18.7831,18.844,18.7696,18.7696,206400.0
2006-02-01 14:30:00,27.73,27.79,27.69,27.75,274500.0,18.7763,18.817,18.7493,18.7899,274500.0
2006-02-01 15:00:00,27.75,27.84,27.74,27.81,292100.0,18.7899,18.8508,18.7831,18.8305,292100.0
2006-02-01 15:30:00,27.81,27.81,27.67,27.8,744200.0,18.8305,18.8305,18.7357,18.8237,744200.0
2006-02-02 09:30:00,28.1,28.59,28.1,28.37,1353600.0,19.0269,19.3587,19.0269,19.2097,1353600.0
2006-02-02 10:00:00,28.37,28.76,28.32,28.75,908300.0,19.2097,19.4738,19.1758,19.467,908300.0
2006-02-02 10:30:00,28.75,28.81,28.65,28.78,1467600.0,19.467,19.5076,19.3993,19.4873,1467600.0
2006-02-02 11:00:00,28.78,28.79,28.48,28.51,633200.0,19.4873,19.4941,19.2842,19.3045,633200.0
2006-02-02 11:30:00,28.51,28.68,28.51,28.54,435500.0,19.3045,19.4196,19.3045,19.3248,435500.0
2006-02-02 12:00:00,28.53,28.67,28.49,28.52,410800.0,19.318,19.4128,19.2909,19.3113,410800.0
2006-02-02 12:30:00,28.51,28.65,28.51,28.63,300500.0,19.3045,19.3993,19.3045,19.3857,300500.0
2006-02-02 13:00:00,28.63,28.78,28.6,28.76,289400.0,19.3857,19.4873,19.3654,19.4738,289400.0
2006-02-02 13:30:00,28.77,28.77,28.68,28.7,358100.0,19.4805,19.4805,19.4196,19.4331,358100.0
2006-02-02 14:00:00,28.69,28.79,28.64,28.65,280600.0,19.4264,19.4941,19.3925,19.3993,280600.0
2006-02-02 14:30:00,28.64,28.74,28.53,28.54,282300.0,19.3925,19.4602,19.318,19.3248,282300.0
2006-02-02 15:00:00,28.54,28.68,28.53,28.67,309000.0,19.3248,19.4196,19.318,19.4128,309000.0
2006-02-02 15:30:00,28.68,28.73,28.62,28.69,590200.0,19.4196,19.4534,19.379,19.4264,590200.0
2006-02-03 09:30:00,28.46,28.81,28.45,28.67,1274900.0,19.2706,19.5076,19.2639,19.4128,1274900.0
2006-02-03 10:00:00,28.67,28.79,28.62,28.76,401100.0,19.4128,19.4941,19.379,19.4738,401100.0
2006-02-03 10:30:00,28.76,28.83,28.68,28.79,510400.0,19.4738,19.5212,19.4196,19.4941,510400.0
2006-02-03 11:00:00,28.78,28.84,28.72,28.8,521600.0,19.4873,19.5279,19.4467,19.5008,521600.0
2006-02-03 11:30:00,28.81,29.08,28.81,28.99,750800.0,19.5076,19.6904,19.5076,19.6295,750800.0
2006-02-03 12:00:00,29.0,29.03,28.96,29.0,772500.0,19.6363,19.6566,19.6092,19.6363,772500.0
2006-02-03 12:30:00,29.0,29.07,28.96,28.97,473500.0,19.6363,19.6837,19.6092,19.616,473500.0
2006-02-03 13:00:00,28.98,29.2,28.97,29.17,453800.0,19.6227,19.7717,19.616,19.7514,453800.0
2006-02-03 13:30:00,29.18,29.25,29.12,29.12,330900.0,19.7581,19.8055,19.7175,19.7175,330900.0
2006-02-03 14:00:00,29.13,29.14,28.99,29.11,414400.0,19.7243,19.7311,19.6295,19.7108,414400.0
2006-02-03 14:30:00,29.12,29.4,29.1,29.31,623400.0,19.7175,19.9071,19.704,19.8462,623400.0
2006-02-03 15:00:00,29.3,29.35,29.2,29.2,706600.0,19.8394,19.8733,19.7717,19.7717,706600.0
2006-02-03 15:30:00,29.2,29.25,29.14,29.23,1056500.0,19.7717,19.8055,19.7311,19.792,1056500.0
2006-02-06 09:30:00,29.19,29.25,28.8,28.8,627600.0,19.7649,19.8055,19.5008,19.5008,627600.0
2006-02-06 10:00:00,28.82,28.97,28.8,28.81,305800.0,19.5144,19.616,19.5008,19.5076,305800.0
2006-02-06 10:30:00,28.81,28.95,28.7,28.93,275100.0,19.5076,19.6024,19.4331,19.5889,275100.0
2006-02-06 11:00:00,28.92,28.93,28.83,28.85,129500.0,19.5821,19.5889,19.5212,19.5347,129500.0
2006-02-06 11:30:00,28.85,28.85,28.76,28.76,495400.0,19.5347,19.5347,19.4738,19.4738,495400.0
2006-02-06 12:00:00,28.77,28.8,28.58,28.59,223200.0,19.4805,19.5008,19.3519,19.3587,223200.0
2006-02-06 12:30:00,28.58,28.61,28.53,28.54,118300.0,19.3519,19.3722,19.318,19.3248,118300.0
2006-02-06 13:00:00,28.54,28.67,28.52,28.6,188400.0,19.3248,19.4128,19.3113,19.3654,188400.0
2006-02-06 13:30:00,28.6,28.61,28.41,28.41,240500.0,19.3654,19.3722,19.2368,19.2368,240500.0
2006-02-06 14:00:00,28.42,28.53,28.27,28.53,432200.0,19.2435,19.318,19.142,19.318,432200.0
2006-02-06 14:30:00,28.53,28.53,28.37,28.41,227500.0,19.318,19.318,19.2097,19.2368,227500.0
2006-02-06 15:00:00,28.4,28.71,28.4,28.71,417100.0,19.23,19.4399,19.23,19.4399,417100.0
2006-02-06 15:30:00,28.7,28.71,28.64,28.67,373900.0,19.4331,19.4399,19.3925,19.4128,373900.0
2006-02-07 09:30:00,28.62,28.7,28.42,28.58,505400.0,19.379,19.4331,19.2435,19.3519,505400.0
2006-02-07 10:00:00,28.57,28.6,28.45,28.5,299400.0,19.3451,19.3654,19.2639,19.2977,299400.0
2006-02-07 10:30:00,28.49,28.49,28.24,28.32,268400.0,19.2909,19.2909,19.1217,19.1758,268400.0
2006-02-07 11:00:00,28.31,28.48,28.29,28.47,214900.0,19.1691,19.2842,19.1555,19.2774,214900.0
2006-02-07 11:30:00,28.46,28.48,28.34,28.41,136200.0,19.2706,19.2842,19.1894,19.2368,136200.0
2006-02-07 12:00:00,28.41,28.44,28.26,28.32,195900.0,19.2368,19.2571,19.1352,19.1758,195900.0
2006-02-07 12:30:00,28.31,28.38,28.29,28.38,148000.0,19.1691,19.2165,19.1555,19.2165,148000.0
2006-02-07 13:00:00,28.36,28.38,28.24,28.29,133800.0,19.2029,19.2165,19.1217,19.1555,133800.0
2006-02-07 13:30:00,28.27,28.35,28.27,28.35,210000.0,19.142,19.1961,19.142,19.1961,210000.0
2006-02-07 14:00:00,28.35,28.39,28.3,28.39,171100.0,19.1961,19.2232,19.1623,19.2232,171100.0
2006-02-07 14:30:00,28.38,28.4,28.32,28.34,144900.0,19.2165,19.23,19.1758,19.1894,144900.0
2006-02-07 15:00:00,28.34,28.4,28.33,28.39,177500.0,19.1894,19.23,19.1826,19.2232,177500.0
2006-02-07 15:30:00,28.4,28.41,28.34,28.37,338100.0,19.23,19.2368,19.1894,19.2097,338100.0
2006-02-08 09:30:00,28.23,28.52,27.85,28.09,508000.0,19.1149,19.3113,18.8576,19.0201,508000.0
2006-02-08 10:00:00,28.09,28.2,28.02,28.1,422100.0,19.0201,19.0946,18.9727,19.0269,422100.0
2006-02-08 10:30:00,28.09,28.16,28.06,28.11,171200.0,19.0201,19.0675,18.9998,19.0336,171200.0
2006-02-08 11:00:00,28.12,28.12,28.08,28.09,118000.0,19.0404,19.0404,19.0133,19.0201,118000.0
2006-02-08 11:30:00,28.1,28.1,28.05,28.06,575500.0,19.0269,19.0269,18.993,18.9998,575500.0
2006-02-08 12:00:00,28.05,28.15,28.04,28.1,154400.0,18.993,19.0607,18.9862,19.0269,154400.0
2006-02-08 12:30:00,28.09,28.13,28.06,28.06,135300.0,19.0201,19.0472,18.9998,18.9998,135300.0
2006-02-08 13:00:00,28.07,28.13,28.05,28.05,121300.0,19.0066,19.0472,18.993,18.993,121300.0
2006-02-08 13:30:00,28.05,28.24,28.05,28.21,117900.0,18.993,19.1217,18.993,19.1013,117900.0
2006-02-08 14:00:00,28.21,28.22,28.08,28.11,175700.0,19.1013,19.1081,19.0133,19.0336,175700.0
2006-02-08 14:30:00,28.11,28.18,28.1,28.12,315000.0,19.0336,19.081,19.0269,19.0404,315000.0
2006-02-08 15:00:00,28.13,28.3,28.08,28.17,240900.0,19.0472,19.1623,19.0133,19.0743,240900.0
2006-02-08 15:30:00,28.16,28.35,28.14,28.21,391300.0,19.0675,19.1961,19.054,19.1013,391300.0
2006-02-09 09:30:00,28.38,28.45,28.23,28.43,384900.0,19.2165,19.2639,19.1149,19.2503,384900.0
2006-02-09 10:00:00,28.45,28.5,28.26,28.32,237500.0,19.2639,19.2977,19.1352,19.1758,237500.0
2006-02-09 10:30:00,28.32,28.35,28.19,28.27,194800.0,19.1758,19.1961,19.0878,19.142,194800.0
2006-02-09 11:00:00,28.27,28.28,28.1,28.1,193600.0,19.142,19.1487,19.0269,19.0269,193600.0
2006-02-09 11:30:00,28.1,28.13,28.01,28.03,180300.0,19.0269,19.0472,18.9659,18.9795,180300.0
2006-02-09 12:00:00,28.03,28.19,28.02,28.13,165100.0,18.9795,19.0878,18.9727,19.0472,165100.0
2006-02-09 12:30:00,28.13,28.21,28.11,28.11,126800.0,19.0472,19.1013,19.0336,19.0336,126800.0
2006-02-09 13:00:00,28.11,28.16,28.01,28.02,187200.0,19.0336,19.0675,18.9659,18.9727,187200.0
2006-02-09 13:30:00,28.01,28.07,27.96,28.0,181300.0,18.9659,19.0066,18.9321,18.9592,181300.0
2006-02-09 14:00:00,28.0,28.01,27.87,27.99,319000.0,18.9592,18.9659,18.8711,18.9524,319000.0
2006-02-09 14:30:00,27.99,28.01,27.95,27.97,193400.0,18.9524,18.9659,18.9253,18.9388,193400.0
2006-02-09 15:00:00,27.97,28.01,27.9,28.0,249200.0,18.9388,18.9659,18.8914,18.9592,249200.0
2006-02-09 15:30:00,27.99,28.0,27.8,27.9,379100.0,18.9524,18.9592,18.8237,18.8914,379100.0
2006-02-10 09:30:00,27.98,27.98,27.64,27.92,286300.0,18.9456,18.9456,18.7154,18.905,286300.0
2006-02-10 10:00:00,27.92,27.94,27.75,27.8,229600.0,18.905,18.9185,18.7899,18.8237,229600.0
2006-02-10 10:30:00,27.8,27.8,27.67,27.78,184500.0,18.8237,18.8237,18.7357,18.8102,184500.0
2006-02-10 11:00:00,27.77,27.78,27.65,27.68,198700.0,18.8034,18.8102,18.7222,18.7425,198700.0
2006-02-10 11:30:00,27.69,27.79,27.64,27.74,121900.0,18.7493,18.817,18.7154,18.7831,121900.0
2006-02-10 12:00:00,27.76,27.83,27.74,27.77,88100.0,18.7966,18.844,18.7831,18.8034,88100.0
2006-02-10 12:30:00,27.78,27.82,27.76,27.82,80200.0,18.8102,18.8373,18.7966,18.8373,80200.0
2006-02-10 13:00:00,27.81,27.82,27.73,27.75,81000.0,18.8305,18.8373,18.7763,18.7899,81000.0
2006-02-10 13:30:00,27.75,27.82,27.74,27.8,126800.0,18.7899,18.8373,18.7831,18.8237,126800.0
2006-02-10 14:00:00,27.79,27.92,27.79,27.86,267000.0,18.817,18.905,18.817,18.8644,267000.0
2006-02-10 14:30:00,27.86,28.08,27.85,28.02,167500.0,18.8644,19.0133,18.8576,18.9727,167500.0
2006-02-10 15:00:00,28.01,28.08,28.0,28.0,148800.0,18.9659,19.0133,18.9592,18.9592,148800.0
2006-02-10 15:30:00,28.0,28.01,27.87,27.89,347000.0,18.9592,18.9659,18.8711,18.8847,347000.0
2006-02-13 09:30:00,27.95,28.08,27.8,27.92,277700.0,18.9253,19.0133,18.8237,18.905,277700.0
2006-02-13 10:00:00,27.93,28.1,27.88,27.97,97400.0,18.9118,19.0269,18.8779,18.9388,97400.0
2006-02-13 10:30:00,27.97,28.08,27.95,28.01,129900.0,18.9388,19.0133,18.9253,18.9659,129900.0
2006-02-13 11:00:00,28.02,28.04,27.93,28.0,139500.0,18.9727,18.9862,18.9118,18.9592,139500.0
2006-02-13 11:30:00,28.01,28.04,27.85,27.87,152300.0,18.9659,18.9862,18.8576,18.8711,152300.0
2006-02-13 12:00:00,27.88,27.89,27.82,27.88,78400.0,18.8779,18.8847,18.8373,18.8779,78400.0
2006-02-13 12:30:00,27.88,27.9,27.78,27.89,67500.0,18.8779,18.8914,18.8102,18.8847,67500.0
2006-02-13 13:00:00,27.9,27.9,27.78,27.79,146600.0,18.8914,18.8914,18.8102,18.817,146600.0
2006-02-13 13:30:00,27.79,27.79,27.72,27.74,110900.0,18.817,18.817,18.7696,18.7831,110900.0
2006-02-13 14:00:00,27.73,27.85,27.72,27.85,79000.0,18.7763,18.8576,18.7696,18.8576,79000.0
2006-02-13 14:30:00,27.85,27.87,27.7,27.72,186100.0,18.8576,18.8711,18.756,18.7696,186100.0
2006-02-13 15:00:00,27.71,27.86,27.71,27.86,118300.0,18.7628,18.8644,18.7628,18.8644,118300.0
2006-02-13 15:30:00,27.86,27.99,27.85,27.93,200800.0,18.8644,18.9524,18.8576,18.9118,200800.0
2006-02-14 09:30:00,27.93,28.0,27.72,27.8,248100.0,18.9118,18.9592,18.7696,18.8237,248100.0
2006-02-14 10:00:00,27.8,27.91,27.74,27.9,221700.0,18.8237,18.8982,18.7831,18.8914,221700.0
2006-02-14 10:30:00,27.88,27.88,27.77,27.8,226600.0,18.8779,18.8779,18.8034,18.8237,226600.0
2006-02-14 11:00:00,27.8,27.93,27.8,27.91,291200.0,18.8237,18.9118,18.8237,18.8982,291200.0
2006-02-14 11:30:00,27.91,28.14,27.9,28.13,198600.0,18.8982,19.054,18.8914,19.0472,198600.0
2006-02-14 12:00:00,28.14,28.21,28.09,28.21,240500.0,19.054,19.1013,19.0201,19.1013,240500.0
2006-02-14 12:30:00,28.2,28.31,28.2,28.29,300900.0,19.0946,19.1691,19.0946,19.1555,300900.0
2006-02-14 13:00:00,28.3,28.33,28.26,28.31,176300.0,19.1623,19.1826,19.1352,19.1691,176300.0
2006-02-14 13:30:00,28.31,28.31,28.24,28.29,143600.0,19.1691,19.1691,19.1217,19.1555,143600.0
2006-02-14 14:00:00,28.29,28.5,28.27,28.46,309200.0,19.1555,19.2977,19.142,19.2706,309200.0
2006-02-14 14:30:00,28.49,28.52,28.37,28.45,294400.0,19.2909,19.3113,19.2097,19.2639,294400.0
2006-02-14 15:00:00,28.44,28.5,28.4,28.49,243400.0,19.2571,19.2977,19.23,19.2909,243400.0
2006-02-14 15:30:00,28.49,28.63,28.49,28.59,559200.0,19.2909,19.3857,19.2909,19.3587,559200.0
2006-02-15 09:30:00,28.51,28.65,28.28,28.53,282400.0,19.3045,19.3993,19.1487,19.318,282400.0
2006-02-15 10:00:00,28.53,28.83,28.49,28.68,264600.0,19.318,19.5212,19.2909,19.4196,264600.0
2006-02-15 10:30:00,28.69,28.73,28.66,28.72,172900.0,19.4264,19.4534,19.4061,19.4467,172900.0
2006-02-15 11:00:00,28.71,28.71,28.56,28.58,192600.0,19.4399,19.4399,19.3383,19.3519,192600.0
2006-02-15 11:30:00,28.58,28.66,28.57,28.63,127100.0,19.3519,19.4061,19.3451,19.3857,127100.0
2006-02-15 12:00:00,28.62,28.64,28.58,28.61,135500.0,19.379,19.3925,19.3519,19.3722,135500.0
2006-02-15 12:30:00,28.6,28.62,28.55,28.61,306300.0,19.3654,19.379,19.3316,19.3722,306300.0
2006-02-15 13:00:00,28.6,28.82,28.6,28.8,158100.0,19.3654,19.5144,19.3654,19.5008,158100.0
2006-02-15 13:30:00,28.81,28.85,28.72,28.84,177500.0,19.5076,19.5347,19.4467,19.5279,177500.0
2006-02-15 14:00:00,28.82,28.89,28.75,28.87,199400.0,19.5144,19.5618,19.467,19.5482,199400.0
2006-02-15 14:30:00,28.87,29.14,28.85,29.14,341500.0,19.5482,19.7311,19.5347,19.7311,341500.0
2006-02-15 15:00:00,29.14,29.14,28.92,28.92,371700.0,19.7311,19.7311,19.5821,19.5821,371700.0
2006-02-15 15:30:00,28.92,29.03,28.88,29.01,350100.0,19.5821,19.6566,19.555,19.643,350100.0
2006-02-16 09:30:00,28.83,29.27,28.83,29.05,483800.0,19.5212,19.8191,19.5212,19.6701,483800.0
2006-02-16 10:00:00,29.03,29.28,28.97,29.13,273800.0,19.6566,19.8259,19.616,19.7243,273800.0
2006-02-16 10:30:00,29.13,29.13,28.92,28.94,128100.0,19.7243,19.7243,19.5821,19.5956,128100.0
2006-02-16 11:00:00,28.95,29.04,28.94,29.02,206600.0,19.6024,19.6634,19.5956,19.6498,206600.0
2006-02-16 11:30:00,29.01,29.29,29.01,29.24,408900.0,19.643,19.8326,19.643,19.7988,408900.0
2006-02-16 12:00:00,29.23,29.28,29.09,29.15,217900.0,19.792,19.8259,19.6972,19.7378,217900.0
2006-02-16 12:30:00,29.15,29.16,29.04,29.06,159800.0,19.7378,19.7446,19.6634,19.6769,159800.0
2006-02-16 13:00:00,29.06,29.1,29.02,29.06,150100.0,19.6769,19.704,19.6498,19.6769,150100.0
2006-02-16 13:30:00,29.07,29.28,28.93,28.97,139900.0,19.6837,19.8259,19.5889,19.616,139900.0
2006-02-16 14:00:00,28.97,29.01,28.91,28.91,152400.0,19.616,19.643,19.5753,19.5753,152400.0
2006-02-16 14:30:00,28.91,29.28,28.79,28.93,268000.0,19.5753,19.8259,19.4941,19.5889,268000.0
2006-02-16 15:00:00,28.93,29.04,28.91,29.03,189000.0,19.5889,19.6634,19.5753,19.6566,189000.0
2006-02-16 15:30:00,29.03,29.14,29.01,29.09,336800.0,19.6566,19.7311,19.643,19.6972,336800.0
2006-02-17 09:30:00,29.0,29.01,28.4,28.63,907300.0,19.6363,19.643,19.23,19.3857,907300.0
2006-02-17 10:00:00,28.62,28.67,28.48,28.51,361900.0,19.379,19.4128,19.2842,19.3045,361900.0
2006-02-17 10:30:00,28.5,28.58,28.49,28.49,262700.0,19.2977,19.3519,19.2909,19.2909,262700.0
2006-02-17 11:00:00,28.49,28.55,28.39,28.42,368800.0,19.2909,19.3316,19.2232,19.2435,368800.0
2006-02-17 11:30:00,28.43,28.5,28.38,28.5,224500.0,19.2503,19.2977,19.2165,19.2977,224500.0
2006-02-17 12:00:00,28.49,28.53,28.47,28.52,174500.0,19.2909,19.318,19.2774,19.3113,174500.0
2006-02-17 12:30:00,28.52,28.57,28.51,28.57,185900.0,19.3113,19.3451,19.3045,19.3451,185900.0
2006-02-17 13:00:00,28.56,28.58,28.49,28.49,208200.0,19.3383,19.3519,19.2909,19.2909,208200.0
2006-02-17 13:30:00,28.49,28.58,28.48,28.55,200700.0,19.2909,19.3519,19.2842,19.3316,200700.0
2006-02-17 14:00:00,28.55,28.57,28.53,28.57,141300.0,19.3316,19.3451,19.318,19.3451,141300.0
2006-02-17 14:30:00,28.57,28.66,28.55,28.63,254700.0,19.3451,19.4061,19.3316,19.3857,254700.0
2006-02-17 15:00:00,28.63,28.65,28.55,28.57,270800.0,19.3857,19.3993,19.3316,19.3451,270800.0
2006-02-17 15:30:00,28.57,28.63,28.56,28.59,392500.0,19.3451,19.3857,19.3383,19.3587,392500.0
2006-02-21 09:30:00,28.6,28.81,28.47,28.47,372800.0,19.3654,19.5076,19.2774,19.2774,372800.0
2006-02-21 10:00:00,28.45,28.5,28.22,28.34,257600.0,19.2639,19.2977,19.1081,19.1894,257600.0
2006-02-21 10:30:00,28.33,28.35,28.18,28.28,154500.0,19.1826,19.1961,19.081,19.1487,154500.0
2006-02-21 11:00:00,28.27,28.38,28.26,28.37,134400.0,19.142,19.2165,19.1352,19.2097,134400.0
2006-02-21 11:30:00,28.37,28.4,28.25,28.26,112700.0,19.2097,19.23,19.1284,19.1352,112700.0
2006-02-21 12:00:00,28.26,28.29,28.21,28.21,191400.0,19.1352,19.1555,19.1013,19.1013,191400.0
2006-02-21 12:30:00,28.21,28.24,28.11,28.11,141300.0,19.1013,19.1217,19.0336,19.0336,141300.0
2006-02-21 13:00:00,28.11,28.21,28.03,28.05,196900.0,19.0336,19.1013,18.9795,18.993,196900.0
2006-02-21 13:30:00,28.05,28.19,28.04,28.15,111500.0,18.993,19.0878,18.9862,19.0607,111500.0
2006-02-21 14:00:00,28.15,28.23,28.06,28.14,172000.0,19.0607,19.1149,18.9998,19.054,172000.0
2006-02-21 14:30:00,28.13,28.23,28.03,28.19,167200.0,19.0472,19.1149,18.9795,19.0878,167200.0
2006-02-21 15:00:00,28.19,28.21,28.15,28.19,152500.0,19.0878,19.1013,19.0607,19.0878,152500.0
2006-02-21 15:30:00,28.2,28.21,28.13,28.17,299100.0,19.0946,19.1013,19.0472,19.0743,299100.0
2006-02-22 09:30:00,28.34,28.4,28.1,28.13,296000.0,19.1894,19.23,19.0269,19.0472,296000.0
2006-02-22 10:00:00,28.14,28.39,28.11,28.38,334300.0,19.054,19.2232,19.0336,19.2165,334300.0
2006-02-22 10:30:00,28.39,28.44,28.3,28.39,175500.0,19.2232,19.2571,19.1623,19.2232,175500.0
2006-02-22 11:00:00,28.4,28.48,28.36,28.46,198800.0,19.23,19.2842,19.2029,19.2706,198800.0
2006-02-22 11:30:00,28.46,28.5,28.4,28.43,105400.0,19.2706,19.2977,19.23,19.2503,105400.0
2006-02-22 12:00:00,28.43,28.56,28.41,28.48,160800.0,19.2503,19.3383,19.2368,19.2842,160800.0
2006-02-22 12:30:00,28.47,28.48,28.4,28.42,86200.0,19.2774,19.2842,19.23,19.2435,86200.0
2006-02-22 13:00:00,28.41,28.45,28.36,28.44,139700.0,19.2368,19.2639,19.2029,19.2571,139700.0
2006-02-22 13:30:00,28.42,28.42,28.35,28.36,81500.0,19.2435,19.2435,19.1961,19.2029,81500.0
2006-02-22 14:00:00,28.36,28.48,28.36,28.43,202400.0,19.2029,19.2842,19.2029,19.2503,202400.0
2006-02-22 14:30:00,28.44,28.5,28.43,28.47,166900.0,19.2571,19.2977,19.2503,19.2774,166900.0
2006-02-22 15:00:00,28.47,28.47,28.4,28.41,181100.0,19.2774,19.2774,19.23,19.2368,181100.0
2006-02-22 15:30:00,28.43,28.53,28.37,28.44,365800.0,19.2503,19.318,19.2097,19.2571,365800.0
2006-02-23 09:30:00,28.38,28.57,28.36,28.55,270300.0,19.2165,19.3451,19.2029,19.3316,270300.0
2006-02-23 10:00:00,28.55,28.67,28.45,28.54,205300.0,19.3316,19.4128,19.2639,19.3248,205300.0
2006-02-23 10:30:00,28.54,28.54,28.45,28.51,149800.0,19.3248,19.3248,19.2639,19.3045,149800.0
2006-02-23 11:00:00,28.51,28.7,28.51,28.69,181000.0,19.3045,19.4331,19.3045,19.4264,181000.0
2006-02-23 11:30:00,28.7,28.71,28.6,28.6,124600.0,19.4331,19.4399,19.3654,19.3654,124600.0
2006-02-23 12:00:00,28.6,28.6,28.57,28.58,158600.0,19.3654,19.3654,19.3451,19.3519,158600.0
2006-02-23 12:30:00,28.58,28.66,28.58,28.61,161100.0,19.3519,19.4061,19.3519,19.3722,161100.0
2006-02-23 13:00:00,28.62,28.67,28.6,28.65,63100.0,19.379,19.4128,19.3654,19.3993,63100.0
2006-02-23 13:30:00,28.65,28.66,28.58,28.59,231300.0,19.3993,19.4061,19.3519,19.3587,231300.0
2006-02-23 14:00:00,28.59,28.61,28.51,28.54,80200.0,19.3587,19.3722,19.3045,19.3248,80200.0
2006-02-23 14:30:00,28.54,28.61,28.5,28.53,141800.0,19.3248,19.3722,19.2977,19.318,141800.0
2006-02-23 15:00:00,28.53,28.6,28.47,28.56,170500.0,19.318,19.3654,19.2774,19.3383,170500.0
2006-02-23 15:30:00,28.56,28.57,28.4,28.49,258500.0,19.3383,19.3451,19.23,19.2909,258500.0
2006-02-24 09:30:00,28.5,28.51,28.1,28.2,338200.0,19.2977,19.3045,19.0269,19.0946,338200.0
2006-02-24 10:00:00,28.19,28.3,28.05,28.11,231200.0,19.0878,19.1623,18.993,19.0336,231200.0
2006-02-24 10:30:00,28.11,28.14,28.04,28.1,309200.0,19.0336,19.054,18.9862,19.0269,309200.0
2006-02-24 11:00:00,28.1,28.23,28.1,28.1,175800.0,19.0269,19.1149,19.0269,19.0269,175800.0
2006-02-24 11:30:00,28.11,28.11,28.0,28.04,155900.0,19.0336,19.0336,18.9592,18.9862,155900.0
2006-02-24 12:00:00,28.04,28.19,28.01,28.18,88200.0,18.9862,19.0878,18.9659,19.081,88200.0
2006-02-24 12:30:00,28.19,28.27,28.18,28.22,51800.0,19.0878,19.142,19.081,19.1081,51800.0
2006-02-24 13:00:00,28.22,28.23,28.15,28.19,79000.0,19.1081,19.1149,19.0607,19.0878,79000.0
2006-02-24 13:30:00,28.19,28.2,28.05,28.06,135000.0,19.0878,19.0946,18.993,18.9998,135000.0
2006-02-24 14:00:00,28.05,28.17,28.05,28.15,212500.0,18.993,19.0743,18.993,19.0607,212500.0
2006-02-24 14:30:00,28.16,28.26,28.13,28.26,187700.0,19.0675,19.1352,19.0472,19.1352,187700.0
2006-02-24 15:00:00,28.26,28.31,28.19,28.21,170300.0,19.1352,19.1691,19.0878,19.1013,170300.0
2006-02-24 15:30:00,28.2,28.25,28.17,28.23,247200.0,19.0946,19.1284,19.0743,19.1149,247200.0
2006-02-27 09:30:00,28.13,28.54,28.12,28.5,241300.0,19.0472,19.3248,19.0404,19.2977,241300.0
2006-02-27 10:00:00,28.51,28.58,28.41,28.56,142800.0,19.3045,19.3519,19.2368,19.3383,142800.0
2006-02-27 10:30:00,28.56,28.59,28.5,28.53,75000.0,19.3383,19.3587,19.2977,19.318,75000.0
2006-02-27 11:00:00,28.54,28.8,28.53,28.8,200300.0,19.3248,19.5008,19.318,19.5008,200300.0
2006-02-27 11:30:00,28.8,28.97,28.77,28.91,346500.0,19.5008,19.616,19.4805,19.5753,346500.0
2006-02-27 12:00:00,28.91,28.91,28.68,28.77,148500.0,19.5753,19.5753,19.4196,19.4805,148500.0
2006-02-27 12:30:00,28.78,28.95,28.77,28.93,151000.0,19.4873,19.6024,19.4805,19.5889,151000.0
2006-02-27 13:00:00,28.93,28.93,28.8,28.81,83900.0,19.5889,19.5889,19.5008,19.5076,83900.0
2006-02-27 13:30:00,28.82,28.95,28.81,28.86,134600.0,19.5144,19.6024,19.5076,19.5415,134600.0
2006-02-27 14:00:00,28.87,28.91,28.77,28.78,144800.0,19.5482,19.5753,19.4805,19.4873,144800.0
2006-02-27 14:30:00,28.79,28.86,28.75,28.78,160000.0,19.4941,19.5415,19.467,19.4873,160000.0
2006-02-27 15:00:00,28.78,28.9,28.77,28.9,224200.0,19.4873,19.5686,19.4805,19.5686,224200.0
2006-02-27 15:30:00,28.9,28.9,28.79,28.83,528600.0,19.5686,19.5686,19.4941,19.5212,528600.0
2006-02-28 09:30:00,28.6,28.79,28.59,28.68,276200.0,19.3654,19.4941,19.3587,19.4196,276200.0
2006-02-28 10:00:00,28.68,28.7,28.6,28.66,236400.0,19.4196,19.4331,19.3654,19.4061,236400.0
2006-02-28 10:30:00,28.67,28.67,28.55,28.63,271500.0,19.4128,19.4128,19.3316,19.3857,271500.0
2006-02-28 11:00:00,28.63,28.64,28.55,28.55,207600.0,19.3857,19.3925,19.3316,19.3316,207600.0
2006-02-28 11:30:00,28.55,28.63,28.55,28.62,117900.0,19.3316,19.3857,19.3316,19.379,117900.0
2006-02-28 12:00:00,28.63,28.67,28.52,28.53,115800.0,19.3857,19.4128,19.3113,19.318,115800.0
2006-02-28 12:30:00,28.51,28.57,28.5,28.52,80100.0,19.3045,19.3451,19.2977,19.3113,80100.0
2006-02-28 13:00:00,28.51,28.56,28.5,28.54,59500.0,19.3045,19.3383,19.2977,19.3248,59500.0
2006-02-28 13:30:00,28.54,28.6,28.48,28.55,130100.0,19.3248,19.3654,19.2842,19.3316,130100.0
2006-02-28 14:00:00,28.56,28.56,28.5,28.53,106100.0,19.3383,19.3383,19.2977,19.318,106100.0
2006-02-28 14:30:00,28.51,28.52,28.31,28.31,125400.0,19.3045,19.3113,19.1691,19.1691,125400.0
2006-02-28 15:00:00,28.3,28.41,28.3,28.41,174200.0,19.1623,19.2368,19.1623,19.2368,174200.0
2006-02-28 15:30:00,28.41,28.5,28.31,28.35,306500.0,19.2368,19.2977,19.1691,19.1961,306500.0
2006-03-01 09:30:00,28.5,28.75,28.45,28.74,288400.0,19.2977,19.467,19.2639,19.4602,288400.0
2006-03-01 10:00:00,28.74,28.77,28.44,28.61,312300.0,19.4602,19.4805,19.2571,19.3722,312300.0
2006-03-01 10:30:00,28.62,28.89,28.61,28.8,282600.0,19.379,19.5618,19.3722,19.5008,282600.0
2006-03-01 11:00:00,28.8,28.83,28.64,28.77,256200.0,19.5008,19.5212,19.3925,19.4805,256200.0
2006-03-01 11:30:00,28.78,29.06,28.76,29.06,338100.0,19.4873,19.6769,19.4738,19.6769,338100.0
2006-03-01 12:00:00,29.05,29.19,28.96,28.97,290100.0,19.6701,19.7649,19.6092,19.616,290100.0
2006-03-01 12:30:00,28.98,29.01,28.86,29.01,194900.0,19.6227,19.643,19.5415,19.643,194900.0
2006-03-01 13:00:00,29.01,29.05,28.99,29.01,185500.0,19.643,19.6701,19.6295,19.643,185500.0
2006-03-01 13:30:00,29.03,29.06,28.99,29.03,148500.0,19.6566,19.6769,19.6295,19.6566,148500.0
2006-03-01 14:00:00,29.03,29.05,28.95,28.98,814000.0,19.6566,19.6701,19.6024,19.6227,814000.0
2006-03-01 14:30:00,28.98,29.09,28.92,29.02,180000.0,19.6227,19.6972,19.5821,19.6498,180000.0
2006-03-01 15:00:00,29.03,29.18,29.01,29.12,356900.0,19.6566,19.7581,19.643,19.7175,356900.0
2006-03-01 15:30:00,29.12,29.15,29.0,29.05,338700.0,19.7175,19.7378,19.6363,19.6701,338700.0
2006-03-02 09:30:00,29.0,29.44,28.87,29.42,501000.0,19.6363,19.9342,19.5482,19.9207,501000.0
2006-03-02 10:00:00,29.41,29.58,29.41,29.58,540000.0,19.9139,20.029,19.9139,20.029,540000.0
2006-03-02 10:30:00,29.58,29.58,29.41,29.55,417900.0,20.029,20.029,19.9139,20.0087,417900.0
2006-03-02 11:00:00,29.57,29.74,29.53,29.7,395000.0,20.0222,20.1373,19.9951,20.1102,395000.0
2006-03-02 11:30:00,29.69,29.69,29.28,29.29,304300.0,20.1035,20.1035,19.8259,19.8326,304300.0
2006-03-02 12:00:00,29.29,29.53,29.06,29.06,261700.0,19.8326,19.9951,19.6769,19.6769,261700.0
2006-03-02 12:30:00,29.07,29.15,29.04,29.14,212800.0,19.6837,19.7378,19.6634,19.7311,212800.0
2006-03-02 13:00:00,29.13,29.21,29.09,29.1,181100.0,19.7243,19.7785,19.6972,19.704,181100.0
2006-03-02 13:30:00,29.1,29.2,29.08,29.2,192700.0,19.704,19.7717,19.6904,19.7717,192700.0
2006-03-02 14:00:00,29.2,29.23,28.98,28.98,223100.0,19.7717,19.792,19.6227,19.6227,223100.0
2006-03-02 14:30:00,28.99,29.06,28.94,29.05,276000.0,19.6295,19.6769,19.5956,19.6701,276000.0
2006-03-02 15:00:00,29.07,29.27,29.07,29.16,240400.0,19.6837,19.8191,19.6837,19.7446,240400.0
2006-03-02 15:30:00,29.15,29.16,29.03,29.09,362400.0,19.7378,19.7446,19.6566,19.6972,362400.0
2006-03-03 09:30:00,29.07,29.31,29.0,29.03,291700.0,19.6837,19.8462,19.6363,19.6566,291700.0
2006-03-03 10:00:00,29.05,29.21,29.01,29.17,118600.0,19.6701,19.7785,19.643,19.7514,118600.0
2006-03-03 10:30:00,29.17,29.21,28.93,28.95,194900.0,19.7514,19.7785,19.5889,19.6024,194900.0
2006-03-03 11:00:00,28.93,28.97,28.82,28.95,168500.0,19.5889,19.616,19.5144,19.6024,168500.0
2006-03-03 11:30:00,28.96,29.11,28.87,29.11,115400.0,19.6092,19.7108,19.5482,19.7108,115400.0
2006-03-03 12:00:00,29.1,29.14,29.05,29.09,159300.0,19.704,19.7311,19.6701,19.6972,159300.0
2006-03-03 12:30:00,29.1,29.11,29.04,29.08,123100.0,19.704,19.7108,19.6634,19.6904,123100.0
2006-03-03 13:00:00,29.08,29.09,28.98,29.06,219800.0,19.6904,19.6972,19.6227,19.6769,219800.0
2006-03-03 13:30:00,29.07,29.23,29.06,29.12,202700.0,19.6837,19.792,19.6769,19.7175,202700.0
2006-03-03 14:00:00,29.11,29.14,29.03,29.05,115600.0,19.7108,19.7311,19.6566,19.6701,115600.0
2006-03-03 14:30:00,29.03,29.06,28.95,29.06,134700.0,19.6566,19.6769,19.6024,19.6769,134700.0
2006-03-03 15:00:00,29.06,29.07,28.8,28.86,187900.0,19.6769,19.6837,19.5008,19.5415,187900.0
2006-03-03 15:30:00,28.86,28.88,28.64,28.71,504300.0,19.5415,19.555,19.3925,19.4399,504300.0
2006-03-06 09:30:00,28.75,28.92,28.6,28.61,225200.0,19.467,19.5821,19.3654,19.3722,225200.0
2006-03-06 10:00:00,28.61,28.7,28.58,28.6,87800.0,19.3722,19.4331,19.3519,19.3654,87800.0
2006-03-06 10:30:00,28.6,28.61,28.51,28.55,137000.0,19.3654,19.3722,19.3045,19.3316,137000.0
2006-03-06 11:00:00,28.54,28.65,28.53,28.65,179100.0,19.3248,19.3993,19.318,19.3993,179100.0
2006-03-06 11:30:00,28.65,28.74,28.6,28.7,103100.0,19.3993,19.4602,19.3654,19.4331,103100.0
2006-03-06 12:00:00,28.7,28.72,28.61,28.66,94200.0,19.4331,19.4467,19.3722,19.4061,94200.0
2006-03-06 12:30:00,28.65,28.75,28.65,28.69,83400.0,19.3993,19.467,19.3993,19.4264,83400.0
2006-03-06 13:00:00,28.71,28.75,28.59,28.6,96400.0,19.4399,19.467,19.3587,19.3654,96400.0
2006-03-06 13:30:00,28.59,28.59,28.41,28.44,238400.0,19.3587,19.3587,19.2368,19.2571,238400.0
2006-03-06 14:00:00,28.43,28.43,28.32,28.4,217800.0,19.2503,19.2503,19.1758,19.23,217800.0
2006-03-06 14:30:00,28.39,28.48,28.39,28.43,136700.0,19.2232,19.2842,19.2232,19.2503,136700.0
2006-03-06 15:00:00,28.43,28.47,28.41,28.41,241900.0,19.2503,19.2774,19.2368,19.2368,241900.0
2006-03-06 15:30:00,28.41,28.49,28.4,28.44,302300.0,19.2368,19.2909,19.23,19.2571,302300.0
2006-03-07 09:30:00,28.3,28.64,28.14,28.47,318500.0,19.1623,19.3925,19.054,19.2774,318500.0
2006-03-07 10:00:00,28.48,28.75,28.48,28.65,184000.0,19.2842,19.467,19.2842,19.3993,184000.0
2006-03-07 10:30:00,28.66,28.75,28.57,28.57,130400.0,19.4061,19.467,19.3451,19.3451,130400.0
2006-03-07 11:00:00,28.56,28.66,28.55,28.58,139500.0,19.3383,19.4061,19.3316,19.3519,139500.0
2006-03-07 11:30:00,28.59,28.65,28.52,28.6,127900.0,19.3587,19.3993,19.3113,19.3654,127900.0
2006-03-07 12:00:00,28.6,28.75,28.58,28.66,136000.0,19.3654,19.467,19.3519,19.4061,136000.0
2006-03-07 12:30:00,28.65,28.68,28.61,28.63,102300.0,19.3993,19.4196,19.3722,19.3857,102300.0
2006-03-07 13:00:00,28.63,28.63,28.57,28.62,105300.0,19.3857,19.3857,19.3451,19.379,105300.0
2006-03-07 13:30:00,28.62,28.8,28.57,28.75,998500.0,19.379,19.5008,19.3451,19.467,998500.0
2006-03-07 14:00:00,28.74,28.76,28.63,28.72,187000.0,19.4602,19.4738,19.3857,19.4467,187000.0
2006-03-07 14:30:00,28.72,28.91,28.62,28.82,292800.0,19.4467,19.5753,19.379,19.5144,292800.0
2006-03-07 15:00:00,28.82,28.86,28.74,28.79,300500.0,19.5144,19.5415,19.4602,19.4941,300500.0
2006-03-07 15:30:00,28.79,28.95,28.79,28.9,759300.0,19.4941,19.6024,19.4941,19.5686,759300.0
2006-03-08 09:30:00,29.1,29.89,29.0,29.88,768900.0,19.704,20.2389,19.6363,20.2321,768900.0
2006-03-08 10:00:00,29.89,29.99,29.56,29.57,899000.0,20.2389,20.3066,20.0155,20.0222,899000.0
2006-03-08 10:30:00,29.57,29.6,29.35,29.52,474400.0,20.0222,20.0425,19.8733,19.9884,474400.0
2006-03-08 11:00:00,29.52,29.58,29.38,29.55,409400.0,19.9884,20.029,19.8936,20.0087,409400.0
2006-03-08 11:30:00,29.55,29.7,29.51,29.7,317200.0,20.0087,20.1102,19.9816,20.1102,317200.0
2006-03-08 12:00:00,29.7,29.88,29.68,29.84,779800.0,20.1102,20.2321,20.0967,20.205,779800.0
2006-03-08 12:30:00,29.84,30.01,29.84,29.96,687500.0,20.205,20.3202,20.205,20.2863,687500.0
2006-03-08 13:00:00,29.95,29.99,29.82,29.88,336500.0,20.2795,20.3066,20.1915,20.2321,336500.0
2006-03-08 13:30:00,29.89,30.0,29.88,29.96,321300.0,20.2389,20.3134,20.2321,20.2863,321300.0
2006-03-08 14:00:00,29.95,30.13,29.92,30.02,538700.0,20.2795,20.4014,20.2592,20.3269,538700.0
2006-03-08 14:30:00,30.03,30.18,30.0,30.17,612600.0,20.3337,20.4353,20.3134,20.4285,612600.0
2006-03-08 15:00:00,30.16,30.26,30.12,30.2,938800.0,20.4217,20.4894,20.3946,20.4488,938800.0
2006-03-08 15:30:00,30.2,30.2,30.01,30.07,816700.0,20.4488,20.4488,20.3202,20.3608,816700.0
2006-03-09 09:30:00,30.24,30.3,30.0,30.07,877700.0,20.4759,20.5165,20.3134,20.3608,877700.0
2006-03-09 10:00:00,30.07,30.45,30.04,30.39,608600.0,20.3608,20.6181,20.3405,20.5775,608600.0
2006-03-09 10:30:00,30.4,30.71,30.39,30.71,1003400.0,20.5842,20.7941,20.5775,20.7941,1003400.0
2006-03-09 11:00:00,30.72,30.94,30.69,30.92,1059700.0,20.8009,20.9499,20.7806,20.9363,1059700.0
2006-03-09 11:30:00,30.92,30.98,30.76,30.87,944500.0,20.9363,20.977,20.828,20.9025,944500.0
2006-03-09 12:00:00,30.87,30.88,30.59,30.68,267600.0,20.9025,20.9092,20.7129,20.7738,267600.0
2006-03-09 12:30:00,30.68,30.68,30.6,30.61,214000.0,20.7738,20.7738,20.7196,20.7264,214000.0
2006-03-09 13:00:00,30.62,30.62,30.4,30.46,483700.0,20.7332,20.7332,20.5842,20.6249,483700.0
2006-03-09 13:30:00,30.47,30.56,30.44,30.46,409500.0,20.6316,20.6926,20.6113,20.6249,409500.0
2006-03-09 14:00:00,30.45,30.46,30.19,30.21,255100.0,20.6181,20.6249,20.442,20.4556,255100.0
2006-03-09 14:30:00,30.21,30.24,30.11,30.13,351100.0,20.4556,20.4759,20.3879,20.4014,351100.0
2006-03-09 15:00:00,30.13,30.14,29.95,30.01,385900.0,20.4014,20.4082,20.2795,20.3202,385900.0
2006-03-09 15:30:00,30.0,30.22,30.0,30.17,477300.0,20.3134,20.4623,20.3134,20.4285,477300.0
2006-03-10 09:30:00,30.29,30.45,29.94,30.39,484500.0,20.5097,20.6181,20.2728,20.5775,484500.0
2006-03-10 10:00:00,30.37,30.48,30.22,30.4,215500.0,20.5639,20.6384,20.4623,20.5842,215500.0
2006-03-10 10:30:00,30.38,30.46,30.31,30.42,260300.0,20.5707,20.6249,20.5233,20.5978,260300.0
2006-03-10 11:00:00,30.39,30.4,30.25,30.36,186400.0,20.5775,20.5842,20.4827,20.5571,186400.0
2006-03-10 11:30:00,30.36,30.42,30.31,30.38,183000.0,20.5571,20.5978,20.5233,20.5707,183000.0
2006-03-10 12:00:00,30.38,30.47,30.37,30.43,148500.0,20.5707,20.6316,20.5639,20.6045,148500.0
2006-03-10 12:30:00,30.43,30.53,30.38,30.41,195000.0,20.6045,20.6723,20.5707,20.591,195000.0
2006-03-10 13:00:00,30.41,30.42,30.32,30.36,114900.0,20.591,20.5978,20.5301,20.5571,114900.0
2006-03-10 13:30:00,30.37,30.46,30.31,30.4,130100.0,20.5639,20.6249,20.5233,20.5842,130100.0
2006-03-10 14:00:00,30.39,30.53,30.37,30.47,302000.0,20.5775,20.6723,20.5639,20.6316,302000.0
2006-03-10 14:30:00,30.47,30.54,30.28,30.29,283100.0,20.6316,20.679,20.503,20.5097,283100.0
2006-03-10 15:00:00,30.29,30.35,30.22,30.31,176200.0,20.5097,20.5504,20.4623,20.5233,176200.0
2006-03-10 15:30:00,30.31,30.42,30.31,30.38,405600.0,20.5233,20.5978,20.5233,20.5707,405600.0
2006-03-13 09:30:00,30.33,30.57,30.23,30.57,228400.0,20.5368,20.6993,20.4691,20.6993,228400.0
2006-03-13 10:00:00,30.58,30.73,30.55,30.61,232300.0,20.7061,20.8077,20.6858,20.7264,232300.0
2006-03-13 10:30:00,30.6,30.6,30.35,30.37,103400.0,20.7196,20.7196,20.5504,20.5639,103400.0
2006-03-13 11:00:00,30.37,30.38,30.22,30.25,210700.0,20.5639,20.5707,20.4623,20.4827,210700.0
2006-03-13 11:30:00,30.25,30.25,30.15,30.15,284400.0,20.4827,20.4827,20.4149,20.4149,284400.0
2006-03-13 12:00:00,30.15,30.19,30.14,30.17,117300.0,20.4149,20.442,20.4082,20.4285,117300.0
2006-03-13 12:30:00,30.18,30.28,30.15,30.28,126300.0,20.4353,20.503,20.4149,20.503,126300.0
2006-03-13 13:00:00,30.28,30.28,30.1,30.19,179900.0,20.503,20.503,20.3811,20.442,179900.0
2006-03-13 13:30:00,30.2,30.25,30.11,30.18,116900.0,20.4488,20.4827,20.3879,20.4353,116900.0
2006-03-13 14:00:00,30.18,30.25,30.17,30.22,121400.0,20.4353,20.4827,20.4285,20.4623,121400.0
2006-03-13 14:30:00,30.22,30.25,30.07,30.09,176600.0,20.4623,20.4827,20.3608,20.3743,176600.0
2006-03-13 15:00:00,30.08,30.1,30.01,30.06,240400.0,20.3676,20.3811,20.3202,20.354,240400.0
2006-03-13 15:30:00,30.06,30.1,30.03,30.06,241000.0,20.354,20.3811,20.3337,20.354,241000.0
2006-03-14 09:30:00,30.06,30.4,30.02,30.38,328100.0,20.354,20.5842,20.3269,20.5707,328100.0
2006-03-14 10:00:00,30.4,30.68,30.39,30.61,350800.0,20.5842,20.7738,20.5775,20.7264,350800.0
2006-03-14 10:30:00,30.61,30.73,30.55,30.63,365800.0,20.7264,20.8077,20.6858,20.74,365800.0
2006-03-14 11:00:00,30.64,30.64,30.53,30.53,204500.0,20.7467,20.7467,20.6723,20.6723,204500.0
2006-03-14 11:30:00,30.53,30.54,30.34,30.37,445000.0,20.6723,20.679,20.5436,20.5639,445000.0
2006-03-14 12:00:00,30.36,30.5,30.35,30.5,211500.0,20.5571,20.6519,20.5504,20.6519,211500.0
2006-03-14 12:30:00,30.5,30.5,30.38,30.38,277400.0,20.6519,20.6519,20.5707,20.5707,277400.0
2006-03-14 13:00:00,30.38,30.46,30.37,30.46,354900.0,20.5707,20.6249,20.5639,20.6249,354900.0
2006-03-14 13:30:00,30.45,30.46,30.38,30.39,240200.0,20.6181,20.6249,20.5707,20.5775,240200.0
2006-03-14 14:00:00,30.39,30.49,30.38,30.49,301900.0,20.5775,20.6452,20.5707,20.6452,301900.0
2006-03-14 14:30:00,30.49,30.64,30.47,30.55,274000.0,20.6452,20.7467,20.6316,20.6858,274000.0
2006-03-14 15:00:00,30.56,30.58,30.47,30.56,264200.0,20.6926,20.7061,20.6316,20.6926,264200.0
2006-03-14 15:30:00,30.57,30.62,30.54,30.57,479400.0,20.6993,20.7332,20.679,20.6993,479400.0
2006-03-15 09:30:00,29.5,30.11,29.5,29.84,1670400.0,19.9748,20.3879,19.9748,20.205,1670400.0
2006-03-15 10:00:00,29.84,29.87,29.61,29.65,629900.0,20.205,20.2254,20.0493,20.0764,629900.0
2006-03-15 10:30:00,29.65,29.73,29.4,29.68,875100.0,20.0764,20.1306,19.9071,20.0967,875100.0
2006-03-15 11:00:00,29.68,29.84,29.61,29.65,773600.0,20.0967,20.205,20.0493,20.0764,773600.0
2006-03-15 11:30:00,29.64,29.75,29.6,29.68,439500.0,20.0696,20.1441,20.0425,20.0967,439500.0
2006-03-15 12:00:00,29.69,29.69,29.55,29.6,361800.0,20.1035,20.1035,20.0087,20.0425,361800.0
2006-03-15 12:30:00,29.6,29.69,29.57,29.61,196800.0,20.0425,20.1035,20.0222,20.0493,196800.0
2006-03-15 13:00:00,29.62,29.7,29.51,29.56,324000.0,20.0561,20.1102,19.9816,20.0155,324000.0
2006-03-15 13:30:00,29.57,29.7,29.56,29.62,353900.0,20.0222,20.1102,20.0155,20.0561,353900.0
2006-03-15 14:00:00,29.61,29.81,29.6,29.8,821200.0,20.0493,20.1847,20.0425,20.178,821200.0
2006-03-15 14:30:00,29.8,29.82,29.67,29.68,559700.0,20.178,20.1915,20.0899,20.0967,559700.0
2006-03-15 15:00:00,29.68,29.76,29.65,29.7,611400.0,20.0967,20.1509,20.0764,20.1102,611400.0
2006-03-15 15:30:00,29.7,29.8,29.67,29.74,1167400.0,20.1102,20.178,20.0899,20.1373,1167400.0
2006-03-16 09:30:00,29.88,30.04,29.77,29.9,484900.0,20.2321,20.3405,20.1576,20.2457,484900.0
2006-03-16 10:00:00,29.9,30.0,29.85,29.97,433600.0,20.2457,20.3134,20.2118,20.2931,433600.0
2006-03-16 10:30:00,29.98,30.18,29.96,30.01,389000.0,20.2998,20.4353,20.2863,20.3202,389000.0
2006-03-16 11:00:00,30.01,30.02,29.93,29.97,347800.0,20.3202,20.3269,20.266,20.2931,347800.0
2006-03-16 11:30:00,29.98,30.02,29.94,29.95,369800.0,20.2998,20.3269,20.2728,20.2795,369800.0
2006-03-16 12:00:00,29.95,29.98,29.85,29.92,343700.0,20.2795,20.2998,20.2118,20.2592,343700.0
2006-03-16 12:30:00,29.94,29.96,29.87,29.88,140000.0,20.2728,20.2863,20.2254,20.2321,140000.0
2006-03-16 13:00:00,29.88,29.88,29.75,29.79,156500.0,20.2321,20.2321,20.1441,20.1712,156500.0
2006-03-16 13:30:00,29.79,29.83,29.61,29.62,232500.0,20.1712,20.1983,20.0493,20.0561,232500.0
2006-03-16 14:00:00,29.61,29.78,29.6,29.62,303700.0,20.0493,20.1644,20.0425,20.0561,303700.0
2006-03-16 14:30:00,29.63,29.65,29.5,29.51,353200.0,20.0628,20.0764,19.9748,19.9816,353200.0
2006-03-16 15:00:00,29.51,29.58,29.5,29.58,483400.0,19.9816,20.029,19.9748,20.029,483400.0
2006-03-16 15:30:00,29.57,29.66,29.54,29.62,492200.0,20.0222,20.0832,20.0019,20.0561,492200.0
2006-03-17 09:30:00,29.55,29.73,29.53,29.65,1232800.0,20.0087,20.1306,19.9951,20.0764,1232800.0
2006-03-17 10:00:00,29.65,29.67,29.55,29.63,214000.0,20.0764,20.0899,20.0087,20.0628,214000.0
2006-03-17 10:30:00,29.63,29.63,29.5,29.52,295400.0,20.0628,20.0628,19.9748,19.9884,295400.0
2006-03-17 11:00:00,29.52,29.64,29.51,29.6,288800.0,19.9884,20.0696,19.9816,20.0425,288800.0
2006-03-17 11:30:00,29.6,29.68,29.6,29.68,296300.0,20.0425,20.0967,20.0425,20.0967,296300.0
2006-03-17 12:00:00,29.68,29.68,29.61,29.63,135100.0,20.0967,20.0967,20.0493,20.0628,135100.0
2006-03-17 12:30:00,29.63,29.68,29.62,29.67,145200.0,20.0628,20.0967,20.0561,20.0899,145200.0
2006-03-17 13:00:00,29.66,29.68,29.62,29.65,109900.0,20.0832,20.0967,20.0561,20.0764,109900.0
2006-03-17 13:30:00,29.65,29.73,29.62,29.7,255100.0,20.0764,20.1306,20.0561,20.1102,255100.0
2006-03-17 14:00:00,29.71,29.72,29.64,29.68,203600.0,20.117,20.1238,20.0696,20.0967,203600.0
2006-03-17 14:30:00,29.68,29.7,29.61,29.65,245200.0,20.0967,20.1102,20.0493,20.0764,245200.0
2006-03-17 15:00:00,29.64,29.67,29.61,29.63,280800.0,20.0696,20.0899,20.0493,20.0628,280800.0
2006-03-17 15:30:00,29.64,29.64,29.6,29.6,588700.0,20.0696,20.0696,20.0425,20.0425,588700.0
2006-03-20 09:30:00,29.74,29.99,29.68,29.86,399100.0,20.1373,20.3066,20.0967,20.2186,399100.0
2006-03-20 10:00:00,29.86,29.87,29.69,29.79,244100.0,20.2186,20.2254,20.1035,20.1712,244100.0
2006-03-20 10:30:00,29.77,29.79,29.65,29.66,199500.0,20.1576,20.1712,20.0764,20.0832,199500.0
2006-03-20 11:00:00,29.67,29.77,29.67,29.71,198200.0,20.0899,20.1576,20.0899,20.117,198200.0
2006-03-20 11:30:00,29.72,29.81,29.69,29.81,156400.0,20.1238,20.1847,20.1035,20.1847,156400.0
2006-03-20 12:00:00,29.8,29.82,29.73,29.76,119200.0,20.178,20.1915,20.1306,20.1509,119200.0
2006-03-20 12:30:00,29.76,29.84,29.75,29.81,164800.0,20.1509,20.205,20.1441,20.1847,164800.0
2006-03-20 13:00:00,29.81,29.84,29.78,29.79,123500.0,20.1847,20.205,20.1644,20.1712,123500.0
2006-03-20 13:30:00,29.79,29.81,29.74,29.8,280000.0,20.1712,20.1847,20.1373,20.178,280000.0
2006-03-20 14:00:00,29.81,29.86,29.79,29.85,310600.0,20.1847,20.2186,20.1712,20.2118,310600.0
2006-03-20 14:30:00,29.85,29.86,29.82,29.85,162700.0,20.2118,20.2186,20.1915,20.2118,162700.0
2006-03-20 15:00:00,29.86,29.91,29.85,29.87,297700.0,20.2186,20.2524,20.2118,20.2254,297700.0
2006-03-20 15:30:00,29.87,29.88,29.76,29.83,284200.0,20.2254,20.2321,20.1509,20.1983,284200.0
2006-03-21 09:30:00,29.97,29.97,29.65,29.67,351700.0,20.2931,20.2931,20.0764,20.0899,351700.0
2006-03-21 10:00:00,29.68,29.69,29.51,29.69,391700.0,20.0967,20.1035,19.9816,20.1035,391700.0
2006-03-21 10:30:00,29.69,29.7,29.66,29.67,142400.0,20.1035,20.1102,20.0832,20.0899,142400.0
2006-03-21 11:00:00,29.66,29.75,29.65,29.69,432200.0,20.0832,20.1441,20.0764,20.1035,432200.0
2006-03-21 11:30:00,29.7,29.73,29.62,29.65,156200.0,20.1102,20.1306,20.0561,20.0764,156200.0
2006-03-21 12:00:00,29.66,29.7,29.64,29.67,161200.0,20.0832,20.1102,20.0696,20.0899,161200.0
2006-03-21 12:30:00,29.67,29.68,29.6,29.62,161200.0,20.0899,20.0967,20.0425,20.0561,161200.0
2006-03-21 13:00:00,29.61,29.63,29.57,29.61,120800.0,20.0493,20.0628,20.0222,20.0493,120800.0
2006-03-21 13:30:00,29.61,29.63,29.53,29.55,137200.0,20.0493,20.0628,19.9951,20.0087,137200.0
2006-03-21 14:00:00,29.55,29.59,29.48,29.49,169800.0,20.0087,20.0358,19.9613,19.9681,169800.0
2006-03-21 14:30:00,29.48,29.57,29.45,29.53,168600.0,19.9613,20.0222,19.941,19.9951,168600.0
2006-03-21 15:00:00,29.54,29.6,29.48,29.5,239900.0,20.0019,20.0425,19.9613,19.9748,239900.0
2006-03-21 15:30:00,29.5,29.62,29.5,29.6,511400.0,19.9748,20.0561,19.9748,20.0425,511400.0
2006-03-22 09:30:00,28.4,29.66,28.4,29.5,349800.0,19.23,20.0832,19.23,19.9748,349800.0
2006-03-22 10:00:00,29.52,29.63,29.47,29.48,279500.0,19.9884,20.0628,19.9545,19.9613,279500.0
2006-03-22 10:30:00,29.48,29.51,29.33,29.4,205600.0,19.9613,19.9816,19.8597,19.9071,205600.0
2006-03-22 11:00:00,29.37,29.5,29.36,29.43,124100.0,19.8868,19.9748,19.88,19.9274,124100.0
2006-03-22 11:30:00,29.43,29.64,29.43,29.58,214900.0,19.9274,20.0696,19.9274,20.029,214900.0
2006-03-22 12:00:00,29.59,29.6,29.51,29.56,232100.0,20.0358,20.0425,19.9816,20.0155,232100.0
2006-03-22 12:30:00,29.56,29.56,29.46,29.51,166400.0,20.0155,20.0155,19.9477,19.9816,166400.0
2006-03-22 13:00:00,29.51,29.53,29.48,29.5,248000.0,19.9816,19.9951,19.9613,19.9748,248000.0
2006-03-22 13:30:00,29.5,29.56,29.49,29.51,132700.0,19.9748,20.0155,19.9681,19.9816,132700.0
2006-03-22 14:00:00,29.51,29.55,29.47,29.52,211200.0,19.9816,20.0087,19.9545,19.9884,211200.0
2006-03-22 14:30:00,29.52,29.54,29.49,29.53,215100.0,19.9884,20.0019,19.9681,19.9951,215100.0
2006-03-22 15:00:00,29.52,29.53,29.45,29.51,168900.0,19.9884,19.9951,19.941,19.9816,168900.0
2006-03-22 15:30:00,29.51,29.52,29.46,29.46,507200.0,19.9816,19.9884,19.9477,19.9477,507200.0
2006-03-23 09:30:00,29.57,29.64,29.49,29.61,237700.0,20.0222,20.0696,19.9681,20.0493,237700.0
2006-03-23 10:00:00,29.59,29.66,29.56,29.64,254600.0,20.0358,20.0832,20.0155,20.0696,254600.0
2006-03-23 10:30:00,29.65,29.69,29.54,29.62,335800.0,20.0764,20.1035,20.0019,20.0561,335800.0
2006-03-23 11:00:00,29.63,29.72,29.59,29.72,173400.0,20.0628,20.1238,20.0358,20.1238,173400.0
2006-03-23 11:30:00,29.71,29.73,29.65,29.72,159800.0,20.117,20.1306,20.0764,20.1238,159800.0
2006-03-23 12:00:00,29.72,29.74,29.57,29.67,183700.0,20.1238,20.1373,20.0222,20.0899,183700.0
2006-03-23 12:30:00,29.67,29.76,29.67,29.76,136200.0,20.0899,20.1509,20.0899,20.1509,136200.0
2006-03-23 13:00:00,29.76,29.81,29.69,29.78,173800.0,20.1509,20.1847,20.1035,20.1644,173800.0
2006-03-23 13:30:00,29.77,29.8,29.69,29.74,203100.0,20.1576,20.178,20.1035,20.1373,203100.0
2006-03-23 14:00:00,29.74,29.76,29.63,29.67,134100.0,20.1373,20.1509,20.0628,20.0899,134100.0
2006-03-23 14:30:00,29.66,29.68,29.52,29.55,235200.0,20.0832,20.0967,19.9884,20.0087,235200.0
2006-03-23 15:00:00,29.57,29.61,29.53,29.55,165400.0,20.0222,20.0493,19.9951,20.0087,165400.0
2006-03-23 15:30:00,29.54,29.56,29.47,29.48,250000.0,20.0019,20.0155,19.9545,19.9613,250000.0
2006-03-24 09:30:00,29.41,29.5,29.28,29.41,302600.0,19.9139,19.9748,19.8259,19.9139,302600.0
2006-03-24 10:00:00,29.41,29.51,29.36,29.5,158700.0,19.9139,19.9816,19.88,19.9748,158700.0
2006-03-24 10:30:00,29.5,29.51,29.37,29.42,148800.0,19.9748,19.9816,19.8868,19.9207,148800.0
2006-03-24 11:00:00,29.42,29.43,29.22,29.26,231500.0,19.9207,19.9274,19.7852,19.8123,231500.0
2006-03-24 11:30:00,29.26,29.3,29.09,29.16,316100.0,19.8123,19.8394,19.6972,19.7446,316100.0
2006-03-24 12:00:00,29.17,29.29,29.13,29.25,230100.0,19.7514,19.8326,19.7243,19.8055,230100.0
2006-03-24 12:30:00,29.25,29.28,29.21,29.23,141900.0,19.8055,19.8259,19.7785,19.792,141900.0
2006-03-24 13:00:00,29.23,29.24,29.15,29.22,212100.0,19.792,19.7988,19.7378,19.7852,212100.0
2006-03-24 13:30:00,29.22,29.24,29.2,29.22,221400.0,19.7852,19.7988,19.7717,19.7852,221400.0
2006-03-24 14:00:00,29.24,29.25,29.16,29.17,137700.0,19.7988,19.8055,19.7446,19.7514,137700.0
2006-03-24 14:30:00,29.19,29.19,29.11,29.14,303800.0,19.7649,19.7649,19.7108,19.7311,303800.0
2006-03-24 15:00:00,29.14,29.15,29.08,29.1,311200.0,19.7311,19.7378,19.6904,19.704,311200.0
2006-03-24 15:30:00,29.11,29.11,29.02,29.03,609500.0,19.7108,19.7108,19.6498,19.6566,609500.0
2006-03-27 09:30:00,29.51,29.95,29.51,29.68,654700.0,19.9816,20.2795,19.9816,20.0967,654700.0
2006-03-27 10:00:00,29.69,29.85,29.65,29.83,441800.0,20.1035,20.2118,20.0764,20.1983,441800.0
2006-03-27 10:30:00,29.84,29.87,29.72,29.74,246700.0,20.205,20.2254,20.1238,20.1373,246700.0
2006-03-27 11:00:00,29.75,29.85,29.73,29.79,247300.0,20.1441,20.2118,20.1306,20.1712,247300.0
2006-03-27 11:30:00,29.79,29.89,29.74,29.76,303200.0,20.1712,20.2389,20.1373,20.1509,303200.0
2006-03-27 12:00:00,29.76,29.77,29.64,29.68,182700.0,20.1509,20.1576,20.0696,20.0967,182700.0
2006-03-27 12:30:00,29.69,29.87,29.69,29.81,272600.0,20.1035,20.2254,20.1035,20.1847,272600.0
2006-03-27 13:00:00,29.81,29.85,29.77,29.82,185900.0,20.1847,20.2118,20.1576,20.1915,185900.0
2006-03-27 13:30:00,29.82,29.82,29.76,29.8,159500.0,20.1915,20.1915,20.1509,20.178,159500.0
2006-03-27 14:00:00,29.79,29.8,29.74,29.78,246200.0,20.1712,20.178,20.1373,20.1644,246200.0
2006-03-27 14:30:00,29.79,29.84,29.76,29.78,179100.0,20.1712,20.205,20.1509,20.1644,179100.0
2006-03-27 15:00:00,29.77,29.78,29.74,29.75,238500.0,20.1576,20.1644,20.1373,20.1441,238500.0
2006-03-27 15:30:00,29.74,29.8,29.7,29.79,473600.0,20.1373,20.178,20.1102,20.1712,473600.0
2006-03-28 09:30:00,30.02,30.02,29.54,29.58,216000.0,20.3269,20.3269,20.0019,20.029,216000.0
2006-03-28 10:00:00,29.59,29.7,29.56,29.65,178500.0,20.0358,20.1102,20.0155,20.0764,178500.0
2006-03-28 10:30:00,29.66,29.66,29.6,29.61,110000.0,20.0832,20.0832,20.0425,20.0493,110000.0
2006-03-28 11:00:00,29.61,29.61,29.4,29.47,179300.0,20.0493,20.0493,19.9071,19.9545,179300.0
2006-03-28 11:30:00,29.47,29.58,29.45,29.55,149700.0,19.9545,20.029,19.941,20.0087,149700.0
2006-03-28 12:00:00,29.54,29.62,29.51,29.59,146800.0,20.0019,20.0561,19.9816,20.0358,146800.0
2006-03-28 12:30:00,29.59,29.67,29.58,29.66,116600.0,20.0358,20.0899,20.029,20.0832,116600.0
2006-03-28 13:00:00,29.66,29.67,29.62,29.64,84000.0,20.0832,20.0899,20.0561,20.0696,84000.0
2006-03-28 13:30:00,29.64,29.73,29.62,29.73,102900.0,20.0696,20.1306,20.0561,20.1306,102900.0
2006-03-28 14:00:00,29.73,29.85,29.49,29.57,288800.0,20.1306,20.2118,19.9681,20.0222,288800.0
2006-03-28 14:30:00,29.54,29.64,29.5,29.58,233200.0,20.0019,20.0696,19.9748,20.029,233200.0
2006-03-28 15:00:00,29.6,29.63,29.53,29.58,338000.0,20.0425,20.0628,19.9951,20.029,338000.0
2006-03-28 15:30:00,29.58,29.71,29.57,29.7,448200.0,20.029,20.117,20.0222,20.1102,448200.0
2006-03-29 09:30:00,29.85,29.94,29.78,29.85,215900.0,20.2118,20.2728,20.1644,20.2118,215900.0
2006-03-29 10:00:00,29.85,29.9,29.81,29.86,181400.0,20.2118,20.2457,20.1847,20.2186,181400.0
2006-03-29 10:30:00,29.86,29.9,29.66,29.7,283400.0,20.2186,20.2457,20.0832,20.1102,283400.0
2006-03-29 11:00:00,29.71,29.9,29.67,29.89,166700.0,20.117,20.2457,20.0899,20.2389,166700.0
2006-03-29 11:30:00,29.89,30.03,29.89,30.01,294700.0,20.2389,20.3337,20.2389,20.3202,294700.0
2006-03-29 12:00:00,30.02,30.06,29.85,30.04,147000.0,20.3269,20.354,20.2118,20.3405,147000.0
2006-03-29 12:30:00,30.04,30.09,30.03,30.08,184500.0,20.3405,20.3743,20.3337,20.3676,184500.0
2006-03-29 13:00:00,30.08,30.2,30.06,30.14,210400.0,20.3676,20.4488,20.354,20.4082,210400.0
2006-03-29 13:30:00,30.15,30.16,30.1,30.12,145000.0,20.4149,20.4217,20.3811,20.3946,145000.0
2006-03-29 14:00:00,30.1,30.19,30.05,30.07,260300.0,20.3811,20.442,20.3472,20.3608,260300.0
2006-03-29 14:30:00,30.08,30.1,29.98,30.04,217700.0,20.3676,20.3811,20.2998,20.3405,217700.0
2006-03-29 15:00:00,30.03,30.15,30.03,30.14,195600.0,20.3337,20.4149,20.3337,20.4082,195600.0
2006-03-29 15:30:00,30.15,30.22,30.02,30.07,469300.0,20.4149,20.4623,20.3269,20.3608,469300.0
2006-03-30 09:30:00,30.01,30.06,29.9,29.93,352300.0,20.3202,20.354,20.2457,20.266,352300.0
2006-03-30 10:00:00,29.93,30.09,29.89,30.0,580100.0,20.266,20.3743,20.2389,20.3134,580100.0
2006-03-30 10:30:00,30.01,30.08,29.96,30.06,324800.0,20.3202,20.3676,20.2863,20.354,324800.0
2006-03-30 11:00:00,30.07,30.09,29.88,29.94,256200.0,20.3608,20.3743,20.2321,20.2728,256200.0
2006-03-30 11:30:00,29.94,30.05,29.93,30.03,320900.0,20.2728,20.3472,20.266,20.3337,320900.0
2006-03-30 12:00:00,30.03,30.09,30.01,30.08,209300.0,20.3337,20.3743,20.3202,20.3676,209300.0
2006-03-30 12:30:00,30.08,30.09,29.95,30.03,200100.0,20.3676,20.3743,20.2795,20.3337,200100.0
2006-03-30 13:00:00,30.03,30.03,29.92,29.95,153900.0,20.3337,20.3337,20.2592,20.2795,153900.0
2006-03-30 13:30:00,29.94,29.95,29.86,29.91,198800.0,20.2728,20.2795,20.2186,20.2524,198800.0
2006-03-30 14:00:00,29.92,30.01,29.9,29.96,207300.0,20.2592,20.3202,20.2457,20.2863,207300.0
2006-03-30 14:30:00,29.95,29.97,29.87,29.87,231000.0,20.2795,20.2931,20.2254,20.2254,231000.0
2006-03-30 15:00:00,29.88,29.94,29.8,29.88,316700.0,20.2321,20.2728,20.178,20.2321,316700.0
2006-03-30 15:30:00,29.87,29.92,29.75,29.81,416700.0,20.2254,20.2592,20.1441,20.1847,416700.0
2006-03-31 09:30:00,29.94,30.38,29.94,30.27,460200.0,20.2728,20.5707,20.2728,20.4962,460200.0
2006-03-31 10:00:00,30.28,30.28,30.03,30.05,227100.0,20.503,20.503,20.3337,20.3472,227100.0
2006-03-31 10:30:00,30.05,30.13,30.0,30.0,145100.0,20.3472,20.4014,20.3134,20.3134,145100.0
2006-03-31 11:00:00,30.0,30.05,29.93,29.94,153400.0,20.3134,20.3472,20.266,20.2728,153400.0
2006-03-31 11:30:00,29.94,30.17,29.93,30.06,150000.0,20.2728,20.4285,20.266,20.354,150000.0
2006-03-31 12:00:00,30.06,30.16,30.03,30.1,148000.0,20.354,20.4217,20.3337,20.3811,148000.0
2006-03-31 12:30:00,30.1,30.16,29.99,30.0,154900.0,20.3811,20.4217,20.3066,20.3134,154900.0
2006-03-31 13:00:00,30.0,30.01,29.84,29.85,133500.0,20.3134,20.3202,20.205,20.2118,133500.0
2006-03-31 13:30:00,29.84,29.85,29.69,29.71,181200.0,20.205,20.2118,20.1035,20.117,181200.0
2006-03-31 14:00:00,29.71,29.86,29.71,29.84,156000.0,20.117,20.2186,20.117,20.205,156000.0
2006-03-31 14:30:00,29.84,29.89,29.75,29.81,152900.0,20.205,20.2389,20.1441,20.1847,152900.0
2006-03-31 15:00:00,29.81,29.9,29.78,29.89,180900.0,20.1847,20.2457,20.1644,20.2389,180900.0
2006-03-31 15:30:00,29.9,29.97,29.84,29.85,422000.0,20.2457,20.2931,20.205,20.2118,422000.0
2006-04-03 09:30:00,29.97,30.0,29.55,29.63,301100.0,20.2931,20.3134,20.0087,20.0628,301100.0
2006-04-03 10:00:00,29.63,29.75,29.57,29.63,341200.0,20.0628,20.1441,20.0222,20.0628,341200.0
2006-04-03 10:30:00,29.63,29.74,29.63,29.65,252600.0,20.0628,20.1373,20.0628,20.0764,252600.0
2006-04-03 11:00:00,29.66,29.7,29.59,29.65,341900.0,20.0832,20.1102,20.0358,20.0764,341900.0
2006-04-03 11:30:00,29.65,29.65,29.58,29.59,250300.0,20.0764,20.0764,20.029,20.0358,250300.0
2006-04-03 12:00:00,29.59,29.64,29.51,29.61,216100.0,20.0358,20.0696,19.9816,20.0493,216100.0
2006-04-03 12:30:00,29.59,29.61,29.55,29.6,187300.0,20.0358,20.0493,20.0087,20.0425,187300.0
2006-04-03 13:00:00,29.59,29.62,29.54,29.59,285100.0,20.0358,20.0561,20.0019,20.0358,285100.0
2006-04-03 13:30:00,29.62,29.63,29.55,29.58,255100.0,20.0561,20.0628,20.0087,20.029,255100.0
2006-04-03 14:00:00,29.57,29.58,29.49,29.5,255200.0,20.0222,20.029,19.9681,19.9748,255200.0
2006-04-03 14:30:00,29.5,29.52,29.46,29.46,316600.0,19.9748,19.9884,19.9477,19.9477,316600.0
2006-04-03 15:00:00,29.47,29.61,29.44,29.58,332300.0,19.9545,20.0493,19.9342,20.029,332300.0
2006-04-03 15:30:00,29.6,29.6,29.47,29.48,533700.0,20.0425,20.0425,19.9545,19.9613,533700.0
2006-04-04 09:30:00,29.58,29.62,29.42,29.45,304900.0,20.029,20.0561,19.9207,19.941,304900.0
2006-04-04 10:00:00,29.44,29.57,29.44,29.56,159400.0,19.9342,20.0222,19.9342,20.0155,159400.0
2006-04-04 10:30:00,29.56,29.61,29.5,29.5,129800.0,20.0155,20.0493,19.9748,19.9748,129800.0
2006-04-04 11:00:00,29.5,29.53,29.45,29.52,228700.0,19.9748,19.9951,19.941,19.9884,228700.0
2006-04-04 11:30:00,29.52,29.63,29.5,29.61,278600.0,19.9884,20.0628,19.9748,20.0493,278600.0
2006-04-04 12:00:00,29.63,29.63,29.58,29.6,113200.0,20.0628,20.0628,20.029,20.0425,113200.0
2006-04-04 12:30:00,29.6,29.62,29.56,29.6,110400.0,20.0425,20.0561,20.0155,20.0425,110400.0
2006-04-04 13:00:00,29.61,29.61,29.55,29.56,187100.0,20.0493,20.0493,20.0087,20.0155,187100.0
2006-04-04 13:30:00,29.56,29.63,29.56,29.61,168300.0,20.0155,20.0628,20.0155,20.0493,168300.0
2006-04-04 14:00:00,29.61,29.69,29.57,29.65,158500.0,20.0493,20.1035,20.0222,20.0764,158500.0
2006-04-04 14:30:00,29.65,29.66,29.57,29.63,115400.0,20.0764,20.0832,20.0222,20.0628,115400.0
2006-04-04 15:00:00,29.63,29.81,29.62,29.79,304600.0,20.0628,20.1847,20.0561,20.1712,304600.0
2006-04-04 15:30:00,29.79,29.8,29.7,29.76,374600.0,20.1712,20.178,20.1102,20.1509,374600.0
2006-04-05 09:30:00,29.85,29.97,29.8,29.96,230000.0,20.2118,20.2931,20.178,20.2863,230000.0
2006-04-05 10:00:00,29.95,30.04,29.93,30.0,275500.0,20.2795,20.3405,20.266,20.3134,275500.0
2006-04-05 10:30:00,30.01,30.06,30.0,30.0,145000.0,20.3202,20.354,20.3134,20.3134,145000.0
2006-04-05 11:00:00,30.0,30.07,29.98,30.02,200600.0,20.3134,20.3608,20.2998,20.3269,200600.0
2006-04-05 11:30:00,30.01,30.34,29.97,30.0,273900.0,20.3202,20.5436,20.2931,20.3134,273900.0
2006-04-05 12:00:00,30.0,30.0,29.89,29.92,162000.0,20.3134,20.3134,20.2389,20.2592,162000.0
2006-04-05 12:30:00,29.91,30.0,29.89,29.97,124100.0,20.2524,20.3134,20.2389,20.2931,124100.0
2006-04-05 13:00:00,29.98,30.01,29.95,29.97,137300.0,20.2998,20.3202,20.2795,20.2931,137300.0
2006-04-05 13:30:00,29.97,30.0,29.92,29.96,127400.0,20.2931,20.3134,20.2592,20.2863,127400.0
2006-04-05 14:00:00,29.97,29.98,29.9,29.92,174100.0,20.2931,20.2998,20.2457,20.2592,174100.0
2006-04-05 14:30:00,29.92,29.93,29.81,29.87,280300.0,20.2592,20.266,20.1847,20.2254,280300.0
2006-04-05 15:00:00,29.87,29.88,29.75,29.81,193000.0,20.2254,20.2321,20.1441,20.1847,193000.0
2006-04-05 15:30:00,29.8,29.81,29.68,29.69,500000.0,20.178,20.1847,20.0967,20.1035,500000.0
2006-04-06 09:30:00,30.48,30.59,30.2,30.48,798200.0,20.6384,20.7129,20.4488,20.6384,798200.0
2006-04-06 10:00:00,30.48,30.64,30.45,30.53,536400.0,20.6384,20.7467,20.6181,20.6723,536400.0
2006-04-06 10:30:00,30.53,30.74,30.42,30.74,390400.0,20.6723,20.8144,20.5978,20.8144,390400.0
2006-04-06 11:00:00,30.74,30.75,30.51,30.6,345900.0,20.8144,20.8212,20.6587,20.7196,345900.0
2006-04-06 11:30:00,30.6,30.84,30.59,30.81,394700.0,20.7196,20.8822,20.7129,20.8618,394700.0
2006-04-06 12:00:00,30.81,30.9,30.76,30.76,436400.0,20.8618,20.9228,20.828,20.828,436400.0
2006-04-06 12:30:00,30.77,30.81,30.7,30.71,520000.0,20.8348,20.8618,20.7874,20.7941,520000.0
2006-04-06 13:00:00,30.7,30.71,30.62,30.67,235200.0,20.7874,20.7941,20.7332,20.767,235200.0
2006-04-06 13:30:00,30.68,30.85,30.66,30.85,301900.0,20.7738,20.8889,20.7603,20.8889,301900.0
2006-04-06 14:00:00,30.85,31.1,30.82,31.0,923800.0,20.8889,21.0582,20.8686,20.9905,923800.0
2006-04-06 14:30:00,31.01,31.24,30.98,31.22,529200.0,20.9973,21.153,20.977,21.1395,529200.0
2006-04-06 15:00:00,31.22,31.28,31.16,31.18,730600.0,21.1395,21.1801,21.0988,21.1124,730600.0
2006-04-06 15:30:00,31.18,31.27,31.13,31.25,968500.0,21.1124,21.1733,21.0785,21.1598,968500.0
2006-04-07 09:30:00,31.2,31.53,31.0,31.5,741500.0,21.1259,21.3494,20.9905,21.3291,741500.0
2006-04-07 10:00:00,31.51,31.89,31.49,31.53,833400.0,21.3358,21.5931,21.3223,21.3494,833400.0
2006-04-07 10:30:00,31.55,31.64,31.26,31.32,697600.0,21.3629,21.4238,21.1665,21.2072,697600.0
2006-04-07 11:00:00,31.32,31.46,31.21,31.26,313000.0,21.2072,21.302,21.1327,21.1665,313000.0
2006-04-07 11:30:00,31.26,31.34,31.11,31.31,304900.0,21.1665,21.2207,21.065,21.2004,304900.0
2006-04-07 12:00:00,31.3,31.34,31.08,31.16,250700.0,21.1936,21.2207,21.0447,21.0988,250700.0
2006-04-07 12:30:00,31.16,31.16,30.93,30.93,245000.0,21.0988,21.0988,20.9431,20.9431,245000.0
2006-04-07 13:00:00,30.92,31.04,30.85,30.9,220400.0,20.9363,21.0176,20.8889,20.9228,220400.0
2006-04-07 13:30:00,30.89,31.0,30.88,30.92,290700.0,20.916,20.9905,20.9092,20.9363,290700.0
2006-04-07 14:00:00,30.91,31.0,30.87,30.88,205600.0,20.9296,20.9905,20.9025,20.9092,205600.0
2006-04-07 14:30:00,30.88,31.08,30.87,31.06,214400.0,20.9092,21.0447,20.9025,21.0311,214400.0
2006-04-07 15:00:00,31.06,31.1,31.01,31.04,268900.0,21.0311,21.0582,20.9973,21.0176,268900.0
2006-04-07 15:30:00,31.03,31.19,31.01,31.17,496800.0,21.0108,21.1191,20.9973,21.1056,496800.0
2006-04-10 09:30:00,31.14,31.18,30.82,30.89,358100.0,21.0853,21.1124,20.8686,20.916,358100.0
2006-04-10 10:00:00,30.91,31.05,30.89,30.96,219200.0,20.9296,21.0243,20.916,20.9634,219200.0
2006-04-10 10:30:00,30.95,30.97,30.9,30.91,232800.0,20.9566,20.9702,20.9228,20.9296,232800.0
2006-04-10 11:00:00,30.9,31.04,30.9,30.99,251700.0,20.9228,21.0176,20.9228,20.9837,251700.0
2006-04-10 11:30:00,30.99,31.1,30.98,31.07,284600.0,20.9837,21.0582,20.977,21.0379,284600.0
2006-04-10 12:00:00,31.07,31.09,30.85,30.88,136400.0,21.0379,21.0514,20.8889,20.9092,136400.0
2006-04-10 12:30:00,30.88,30.89,30.71,30.8,173000.0,20.9092,20.916,20.7941,20.8551,173000.0
2006-04-10 13:00:00,30.8,30.83,30.73,30.74,128200.0,20.8551,20.8754,20.8077,20.8144,128200.0
2006-04-10 13:30:00,30.73,30.84,30.73,30.81,205800.0,20.8077,20.8822,20.8077,20.8618,205800.0
2006-04-10 14:00:00,30.81,30.93,30.81,30.85,175100.0,20.8618,20.9431,20.8618,20.8889,175100.0
2006-04-10 14:30:00,30.85,30.9,30.77,30.87,226400.0,20.8889,20.9228,20.8348,20.9025,226400.0
2006-04-10 15:00:00,30.87,30.92,30.82,30.91,258000.0,20.9025,20.9363,20.8686,20.9296,258000.0
2006-04-10 15:30:00,30.91,30.94,30.8,30.81,553900.0,20.9296,20.9499,20.8551,20.8618,553900.0
2006-04-11 09:30:00,30.83,31.0,30.77,30.83,255000.0,20.8754,20.9905,20.8348,20.8754,255000.0
2006-04-11 10:00:00,30.83,30.83,30.5,30.51,263900.0,20.8754,20.8754,20.6519,20.6587,263900.0
2006-04-11 10:30:00,30.51,30.58,30.43,30.58,188300.0,20.6587,20.7061,20.6045,20.7061,188300.0
2006-04-11 11:00:00,30.57,30.83,30.56,30.74,190100.0,20.6993,20.8754,20.6926,20.8144,190100.0
2006-04-11 11:30:00,30.73,30.82,30.67,30.67,121300.0,20.8077,20.8686,20.767,20.767,121300.0
2006-04-11 12:00:00,30.65,30.71,30.63,30.66,69100.0,20.7535,20.7941,20.74,20.7603,69100.0
2006-04-11 12:30:00,30.66,30.67,30.58,30.58,47000.0,20.7603,20.767,20.7061,20.7061,47000.0
2006-04-11 13:00:00,30.56,30.6,30.5,30.5,115000.0,20.6926,20.7196,20.6519,20.6519,115000.0
2006-04-11 13:30:00,30.51,30.53,30.26,30.41,230100.0,20.6587,20.6723,20.4894,20.591,230100.0
2006-04-11 14:00:00,30.41,30.51,30.39,30.41,308000.0,20.591,20.6587,20.5775,20.591,308000.0
2006-04-11 14:30:00,30.4,30.44,30.34,30.35,762800.0,20.5842,20.6113,20.5436,20.5504,762800.0
2006-04-11 15:00:00,30.36,30.36,30.23,30.31,425500.0,20.5571,20.5571,20.4691,20.5233,425500.0
2006-04-11 15:30:00,30.31,30.34,30.27,30.31,629300.0,20.5233,20.5436,20.4962,20.5233,629300.0
2006-04-12 09:30:00,30.16,30.46,30.15,30.46,323600.0,20.4217,20.6249,20.4149,20.6249,323600.0
2006-04-12 10:00:00,30.46,30.57,30.34,30.52,349700.0,20.6249,20.6993,20.5436,20.6655,349700.0
2006-04-12 10:30:00,30.5,30.52,30.33,30.45,126500.0,20.6519,20.6655,20.5368,20.6181,126500.0
2006-04-12 11:00:00,30.45,30.48,30.38,30.44,171300.0,20.6181,20.6384,20.5707,20.6113,171300.0
2006-04-12 11:30:00,30.42,30.59,30.4,30.41,243300.0,20.5978,20.7129,20.5842,20.591,243300.0
2006-04-12 12:00:00,30.41,30.5,30.4,30.4,86500.0,20.591,20.6519,20.5842,20.5842,86500.0
2006-04-12 12:30:00,30.4,30.44,30.38,30.4,141600.0,20.5842,20.6113,20.5707,20.5842,141600.0
2006-04-12 13:00:00,30.4,30.4,30.36,30.37,107000.0,20.5842,20.5842,20.5571,20.5639,107000.0
2006-04-12 13:30:00,30.37,30.37,30.21,30.25,173400.0,20.5639,20.5639,20.4556,20.4827,173400.0
2006-04-12 14:00:00,30.25,30.29,30.22,30.24,147700.0,20.4827,20.5097,20.4623,20.4759,147700.0
2006-04-12 14:30:00,30.23,30.28,30.17,30.25,165700.0,20.4691,20.503,20.4285,20.4827,165700.0
2006-04-12 15:00:00,30.25,30.25,30.15,30.23,239100.0,20.4827,20.4827,20.4149,20.4691,239100.0
2006-04-12 15:30:00,30.22,30.26,30.19,30.2,355900.0,20.4623,20.4894,20.442,20.4488,355900.0
2006-04-13 09:30:00,29.69,30.39,29.69,30.29,135000.0,20.1035,20.5775,20.1035,20.5097,135000.0
2006-04-13 10:00:00,30.28,30.62,30.27,30.53,149500.0,20.503,20.7332,20.4962,20.6723,149500.0
2006-04-13 10:30:00,30.53,30.66,30.46,30.66,128200.0,20.6723,20.7603,20.6249,20.7603,128200.0
2006-04-13 11:00:00,30.66,30.82,30.65,30.73,209200.0,20.7603,20.8686,20.7535,20.8077,209200.0
2006-04-13 11:30:00,30.72,30.83,30.67,30.83,96800.0,20.8009,20.8754,20.767,20.8754,96800.0
2006-04-13 12:00:00,30.82,30.9,30.8,30.84,167100.0,20.8686,20.9228,20.8551,20.8822,167100.0
2006-04-13 12:30:00,30.83,30.85,30.81,30.84,118100.0,20.8754,20.8889,20.8618,20.8822,118100.0
2006-04-13 13:00:00,30.83,30.96,30.77,30.95,228200.0,20.8754,20.9634,20.8348,20.9566,228200.0
2006-04-13 13:30:00,30.94,31.02,30.84,30.87,249000.0,20.9499,21.004,20.8822,20.9025,249000.0
2006-04-13 14:00:00,30.86,30.87,30.66,30.67,133700.0,20.8957,20.9025,20.7603,20.767,133700.0
2006-04-13 14:30:00,30.67,30.68,30.55,30.59,285100.0,20.767,20.7738,20.6858,20.7129,285100.0
2006-04-13 15:00:00,30.6,30.62,30.59,30.6,194600.0,20.7196,20.7332,20.7129,20.7196,194600.0
2006-04-13 15:30:00,30.61,30.66,30.57,30.65,267500.0,20.7264,20.7603,20.6993,20.7535,267500.0
2006-04-17 09:30:00,30.53,30.6,30.3,30.36,173900.0,20.6723,20.7196,20.5165,20.5571,173900.0
2006-04-17 10:00:00,30.36,30.48,30.31,30.35,98800.0,20.5571,20.6384,20.5233,20.5504,98800.0
2006-04-17 10:30:00,30.35,30.36,30.16,30.27,158000.0,20.5504,20.5571,20.4217,20.4962,158000.0
2006-04-17 11:00:00,30.27,30.35,30.18,30.32,107200.0,20.4962,20.5504,20.4353,20.5301,107200.0
2006-04-17 11:30:00,30.32,30.37,30.3,30.36,50100.0,20.5301,20.5639,20.5165,20.5571,50100.0
2006-04-17 12:00:00,30.37,30.38,30.29,30.3,89000.0,20.5639,20.5707,20.5097,20.5165,89000.0
2006-04-17 12:30:00,30.31,30.31,30.21,30.3,87500.0,20.5233,20.5233,20.4556,20.5165,87500.0
2006-04-17 13:00:00,30.3,30.32,30.11,30.17,127600.0,20.5165,20.5301,20.3879,20.4285,127600.0
2006-04-17 13:30:00,30.16,30.16,29.95,29.96,223600.0,20.4217,20.4217,20.2795,20.2863,223600.0
2006-04-17 14:00:00,29.95,30.11,29.87,30.11,264900.0,20.2795,20.3879,20.2254,20.3879,264900.0
2006-04-17 14:30:00,30.11,30.28,30.11,30.16,184500.0,20.3879,20.503,20.3879,20.4217,184500.0
2006-04-17 15:00:00,30.17,30.37,30.15,30.35,155000.0,20.4285,20.5639,20.4149,20.5504,155000.0
2006-04-17 15:30:00,30.35,30.37,30.27,30.3,221400.0,20.5504,20.5639,20.4962,20.5165,221400.0
2006-04-18 09:30:00,30.35,30.85,30.35,30.52,326000.0,20.5504,20.8889,20.5504,20.6655,326000.0
2006-04-18 10:00:00,30.51,30.51,30.29,30.3,121300.0,20.6587,20.6587,20.5097,20.5165,121300.0
2006-04-18 10:30:00,30.3,30.4,30.29,30.34,110100.0,20.5165,20.5842,20.5097,20.5436,110100.0
2006-04-18 11:00:00,30.34,30.63,30.32,30.59,137200.0,20.5436,20.74,20.5301,20.7129,137200.0
2006-04-18 11:30:00,30.61,30.7,30.5,30.55,192500.0,20.7264,20.7874,20.6519,20.6858,192500.0
2006-04-18 12:00:00,30.55,30.6,30.47,30.47,165100.0,20.6858,20.7196,20.6316,20.6316,165100.0
2006-04-18 12:30:00,30.46,30.5,30.44,30.5,106700.0,20.6249,20.6519,20.6113,20.6519,106700.0
2006-04-18 13:00:00,30.5,30.52,30.38,30.39,116100.0,20.6519,20.6655,20.5707,20.5775,116100.0
2006-04-18 13:30:00,30.39,30.41,30.3,30.34,118800.0,20.5775,20.591,20.5165,20.5436,118800.0
2006-04-18 14:00:00,30.34,30.6,30.33,30.46,353700.0,20.5436,20.7196,20.5368,20.6249,353700.0
2006-04-18 14:30:00,30.46,30.48,30.36,30.38,275400.0,20.6249,20.6384,20.5571,20.5707,275400.0
2006-04-18 15:00:00,30.38,30.47,30.37,30.45,306100.0,20.5707,20.6316,20.5639,20.6181,306100.0
2006-04-18 15:30:00,30.44,30.49,30.4,30.44,211500.0,20.6113,20.6452,20.5842,20.6113,211500.0
2006-04-19 09:30:00,30.4,30.46,30.3,30.43,173400.0,20.5842,20.6249,20.5165,20.6045,173400.0
2006-04-19 10:00:00,30.43,30.5,30.1,30.12,211600.0,20.6045,20.6519,20.3811,20.3946,211600.0
2006-04-19 10:30:00,30.11,30.12,30.0,30.08,486000.0,20.3879,20.3946,20.3134,20.3676,486000.0
2006-04-19 11:00:00,30.09,30.25,30.07,30.15,336700.0,20.3743,20.4827,20.3608,20.4149,336700.0
2006-04-19 11:30:00,30.15,30.21,30.14,30.14,203200.0,20.4149,20.4556,20.4082,20.4082,203200.0
2006-04-19 12:00:00,30.14,30.4,30.14,30.27,288200.0,20.4082,20.5842,20.4082,20.4962,288200.0
2006-04-19 12:30:00,30.28,30.3,30.14,30.15,147500.0,20.503,20.5165,20.4082,20.4149,147500.0
2006-04-19 13:00:00,30.15,30.18,30.07,30.07,201500.0,20.4149,20.4353,20.3608,20.3608,201500.0
2006-04-19 13:30:00,30.07,30.09,29.94,29.95,271300.0,20.3608,20.3743,20.2728,20.2795,271300.0
2006-04-19 14:00:00,29.94,30.04,29.92,29.98,382600.0,20.2728,20.3405,20.2592,20.2998,382600.0
2006-04-19 14:30:00,29.98,30.06,29.97,30.02,353300.0,20.2998,20.354,20.2931,20.3269,353300.0
2006-04-19 15:00:00,30.02,30.08,29.98,29.99,391300.0,20.3269,20.3676,20.2998,20.3066,391300.0
2006-04-19 15:30:00,29.99,30.04,29.98,29.99,518800.0,20.3066,20.3405,20.2998,20.3066,518800.0
2006-04-20 09:30:00,29.95,30.0,29.67,29.71,593600.0,20.306,20.3399,20.1161,20.1433,593600.0
2006-04-20 10:00:00,29.7,29.85,29.7,29.83,526800.0,20.1365,20.2382,20.1365,20.2246,526800.0
2006-04-20 10:30:00,29.83,29.87,29.73,29.74,378700.0,20.2246,20.2517,20.1568,20.1636,378700.0
2006-04-20 11:00:00,29.75,29.79,29.67,29.73,976100.0,20.1704,20.1975,20.1161,20.1568,976100.0
2006-04-20 11:30:00,29.74,29.79,29.71,29.75,423300.0,20.1636,20.1975,20.1433,20.1704,423300.0
2006-04-20 12:00:00,29.75,29.75,29.69,29.71,223900.0,20.1704,20.1704,20.1297,20.1433,223900.0
2006-04-20 12:30:00,29.73,29.75,29.69,29.75,175900.0,20.1568,20.1704,20.1297,20.1704,175900.0
2006-04-20 13:00:00,29.75,29.75,29.71,29.72,138800.0,20.1704,20.1704,20.1433,20.15,138800.0
2006-04-20 13:30:00,29.71,29.74,29.68,29.71,273500.0,20.1433,20.1636,20.1229,20.1433,273500.0
2006-04-20 14:00:00,29.71,29.72,29.7,29.7,159700.0,20.1433,20.15,20.1365,20.1365,159700.0
2006-04-20 14:30:00,29.71,29.72,29.65,29.72,247200.0,20.1433,20.15,20.1026,20.15,247200.0
2006-04-20 15:00:00,29.72,29.73,29.69,29.7,323800.0,20.15,20.1568,20.1297,20.1365,323800.0
2006-04-20 15:30:00,29.7,29.7,29.69,29.7,354600.0,20.1365,20.1365,20.1297,20.1365,354600.0
2006-04-21 09:30:00,29.7,29.71,29.5,29.69,640000.0,20.1365,20.1433,20.0009,20.1297,640000.0
2006-04-21 10:00:00,29.69,29.75,29.6,29.61,770800.0,20.1297,20.1704,20.0687,20.0755,770800.0
2006-04-21 10:30:00,29.62,29.64,29.5,29.54,256400.0,20.0822,20.0958,20.0009,20.028,256400.0
2006-04-21 11:00:00,29.54,29.6,29.5,29.56,195700.0,20.028,20.0687,20.0009,20.0416,195700.0
2006-04-21 11:30:00,29.57,29.6,29.54,29.57,312400.0,20.0483,20.0687,20.028,20.0483,312400.0
2006-04-21 12:00:00,29.56,29.59,29.51,29.58,276400.0,20.0416,20.0619,20.0077,20.0551,276400.0
2006-04-21 12:30:00,29.58,29.58,29.48,29.48,198900.0,20.0551,20.0551,19.9873,19.9873,198900.0
2006-04-21 13:00:00,29.49,29.51,29.47,29.49,148300.0,19.9941,20.0077,19.9805,19.9941,148300.0
2006-04-21 13:30:00,29.49,29.49,29.35,29.35,307300.0,19.9941,19.9941,19.8992,19.8992,307300.0
2006-04-21 14:00:00,29.35,29.38,29.17,29.2,341200.0,19.8992,19.9195,19.7771,19.7975,341200.0
2006-04-21 14:30:00,29.2,29.22,29.11,29.21,318800.0,19.7975,19.811,19.7365,19.8043,318800.0
2006-04-21 15:00:00,29.21,29.31,29.03,29.23,479900.0,19.8043,19.8721,19.6822,19.8178,479900.0
2006-04-21 15:30:00,29.24,29.46,29.23,29.35,475300.0,19.8246,19.9738,19.8178,19.8992,475300.0
2006-04-24 09:30:00,29.38,29.38,29.05,29.11,221600.0,19.9195,19.9195,19.6958,19.7365,221600.0
2006-04-24 10:00:00,29.07,29.4,29.07,29.36,197900.0,19.7093,19.9331,19.7093,19.906,197900.0
2006-04-24 10:30:00,29.35,29.35,29.15,29.18,272900.0,19.8992,19.8992,19.7636,19.7839,272900.0
2006-04-24 11:00:00,29.17,29.19,29.05,29.09,186200.0,19.7771,19.7907,19.6958,19.7229,186200.0
2006-04-24 11:30:00,29.08,29.2,29.08,29.17,362100.0,19.7161,19.7975,19.7161,19.7771,362100.0
2006-04-24 12:00:00,29.18,29.2,29.15,29.17,108100.0,19.7839,19.7975,19.7636,19.7771,108100.0
2006-04-24 12:30:00,29.18,29.32,29.17,29.27,206900.0,19.7839,19.8788,19.7771,19.8449,206900.0
2006-04-24 13:00:00,29.26,29.3,29.25,29.28,267900.0,19.8382,19.8653,19.8314,19.8517,267900.0
2006-04-24 13:30:00,29.28,29.53,29.25,29.49,457500.0,19.8517,20.0212,19.8314,19.9941,457500.0
2006-04-24 14:00:00,29.49,29.5,29.4,29.4,367900.0,19.9941,20.0009,19.9331,19.9331,367900.0
2006-04-24 14:30:00,29.4,29.47,29.4,29.41,315300.0,19.9331,19.9805,19.9331,19.9399,315300.0
2006-04-24 15:00:00,29.41,29.44,29.33,29.34,425200.0,19.9399,19.9602,19.8856,19.8924,425200.0
2006-04-24 15:30:00,29.34,29.34,29.23,29.28,345500.0,19.8924,19.8924,19.8178,19.8517,345500.0
2006-04-25 09:30:00,29.17,29.29,29.07,29.21,402600.0,19.7771,19.8585,19.7093,19.8043,402600.0
2006-04-25 10:00:00,29.22,29.37,29.04,29.11,335600.0,19.811,19.9127,19.689,19.7365,335600.0
2006-04-25 10:30:00,29.1,29.24,29.08,29.1,242200.0,19.7297,19.8246,19.7161,19.7297,242200.0
2006-04-25 11:00:00,29.11,29.12,29.06,29.09,701600.0,19.7365,19.7432,19.7026,19.7229,701600.0
2006-04-25 11:30:00,29.09,29.12,28.8,28.85,555200.0,19.7229,19.7432,19.5263,19.5602,555200.0
2006-04-25 12:00:00,28.85,28.89,28.8,28.88,143000.0,19.5602,19.5873,19.5263,19.5805,143000.0
2006-04-25 12:30:00,28.88,28.94,28.86,28.87,175900.0,19.5805,19.6212,19.567,19.5737,175900.0
2006-04-25 13:00:00,28.87,28.88,28.75,28.85,321000.0,19.5737,19.5805,19.4924,19.5602,321000.0
2006-04-25 13:30:00,28.85,29.08,28.85,29.05,571800.0,19.5602,19.7161,19.5602,19.6958,571800.0
2006-04-25 14:00:00,29.05,29.1,29.04,29.04,429100.0,19.6958,19.7297,19.689,19.689,429100.0
2006-04-25 14:30:00,29.05,29.09,28.96,28.97,401000.0,19.6958,19.7229,19.6348,19.6415,401000.0
2006-04-25 15:00:00,28.98,29.0,28.93,28.96,654100.0,19.6483,19.6619,19.6144,19.6348,654100.0
2006-04-25 15:30:00,28.96,28.99,28.9,28.94,632900.0,19.6348,19.6551,19.5941,19.6212,632900.0
2006-04-26 09:30:00,28.96,29.24,28.91,29.24,1574800.0,19.6348,19.8246,19.6009,19.8246,1574800.0
2006-04-26 10:00:00,29.22,29.37,29.09,29.34,431400.0,19.811,19.9127,19.7229,19.8924,431400.0
2006-04-26 10:30:00,29.34,29.38,29.3,29.36,345500.0,19.8924,19.9195,19.8653,19.906,345500.0
2006-04-26 11:00:00,29.37,29.46,29.35,29.46,231200.0,19.9127,19.9738,19.8992,19.9738,231200.0
2006-04-26 11:30:00,29.46,29.55,29.45,29.5,202100.0,19.9738,20.0348,19.967,20.0009,202100.0
2006-04-26 12:00:00,29.49,29.49,29.37,29.41,411600.0,19.9941,19.9941,19.9127,19.9399,411600.0
2006-04-26 12:30:00,29.41,29.46,29.32,29.33,401200.0,19.9399,19.9738,19.8788,19.8856,401200.0
2006-04-26 13:00:00,29.33,29.38,29.25,29.27,743300.0,19.8856,19.9195,19.8314,19.8449,743300.0
2006-04-26 13:30:00,29.26,29.38,29.23,29.38,43200.0,19.8382,19.9195,19.8178,19.9195,43200.0
2006-04-26 14:00:00,29.38,29.4,29.27,29.34,126400.0,19.9195,19.9331,19.8449,19.8924,126400.0
2006-04-26 14:30:00,29.34,29.38,29.22,29.26,158300.0,19.8924,19.9195,19.811,19.8382,158300.0
2006-04-26 15:00:00,29.26,29.31,29.2,29.27,124800.0,19.8382,19.8721,19.7975,19.8449,124800.0
2006-04-26 15:30:00,29.28,29.34,29.23,29.31,597400.0,19.8517,19.8924,19.8178,19.8721,597400.0
2006-04-27 09:30:00,28.76,29.51,28.76,29.39,864600.0,19.4992,20.0077,19.4992,19.9263,864600.0
2006-04-27 10:00:00,29.42,29.67,29.41,29.58,519800.0,19.9466,20.1161,19.9399,20.0551,519800.0
2006-04-27 10:30:00,29.58,29.61,29.31,29.43,444900.0,20.0551,20.0755,19.8721,19.9534,444900.0
2006-04-27 11:00:00,29.43,29.62,29.42,29.61,372400.0,19.9534,20.0822,19.9466,20.0755,372400.0
2006-04-27 11:30:00,29.62,29.78,29.61,29.74,381300.0,20.0822,20.1907,20.0755,20.1636,381300.0
2006-04-27 12:00:00,29.75,29.96,29.75,29.94,690100.0,20.1704,20.3128,20.1704,20.2992,690100.0
2006-04-27 12:30:00,29.93,29.97,29.82,29.89,355300.0,20.2924,20.3195,20.2178,20.2653,355300.0
2006-04-27 13:00:00,29.89,29.92,29.75,29.77,202600.0,20.2653,20.2856,20.1704,20.1839,202600.0
2006-04-27 13:30:00,29.77,29.8,29.7,29.78,125500.0,20.1839,20.2043,20.1365,20.1907,125500.0
2006-04-27 14:00:00,29.79,29.81,29.7,29.79,282900.0,20.1975,20.2111,20.1365,20.1975,282900.0
2006-04-27 14:30:00,29.79,29.8,29.69,29.79,390900.0,20.1975,20.2043,20.1297,20.1975,390900.0
2006-04-27 15:00:00,29.78,29.79,29.68,29.73,289500.0,20.1907,20.1975,20.1229,20.1568,289500.0
2006-04-27 15:30:00,29.73,29.77,29.67,29.71,589800.0,20.1568,20.1839,20.1161,20.1433,589800.0
2006-04-28 09:30:00,29.71,29.71,29.5,29.51,186200.0,20.1433,20.1433,20.0009,20.0077,186200.0
2006-04-28 10:00:00,29.5,29.83,29.5,29.75,273200.0,20.0009,20.2246,20.0009,20.1704,273200.0
2006-04-28 10:30:00,29.75,29.89,29.75,29.84,471000.0,20.1704,20.2653,20.1704,20.2314,471000.0
2006-04-28 11:00:00,29.85,29.87,29.8,29.83,155800.0,20.2382,20.2517,20.2043,20.2246,155800.0
2006-04-28 11:30:00,29.82,29.88,29.73,29.83,208900.0,20.2178,20.2585,20.1568,20.2246,208900.0
2006-04-28 12:00:00,29.83,29.85,29.74,29.84,189000.0,20.2246,20.2382,20.1636,20.2314,189000.0
2006-04-28 12:30:00,29.83,29.88,29.82,29.86,161600.0,20.2246,20.2585,20.2178,20.245,161600.0
2006-04-28 13:00:00,29.86,29.94,29.85,29.93,194700.0,20.245,20.2992,20.2382,20.2924,194700.0
2006-04-28 13:30:00,29.9,29.92,29.88,29.9,96400.0,20.2721,20.2856,20.2585,20.2721,96400.0
2006-04-28 14:00:00,29.89,29.92,29.86,29.9,182900.0,20.2653,20.2856,20.245,20.2721,182900.0
2006-04-28 14:30:00,29.9,29.9,29.8,29.84,154200.0,20.2721,20.2721,20.2043,20.2314,154200.0
2006-04-28 15:00:00,29.84,29.84,29.75,29.75,145200.0,20.2314,20.2314,20.1704,20.1704,145200.0
2006-04-28 15:30:00,29.74,29.78,29.71,29.72,456500.0,20.1636,20.1907,20.1433,20.15,456500.0
2006-05-01 09:30:00,29.72,30.5,29.72,30.3,566500.0,20.15,20.6789,20.15,20.5433,566500.0
2006-05-01 10:00:00,30.29,30.3,30.01,30.01,437300.0,20.5365,20.5433,20.3467,20.3467,437300.0
2006-05-01 10:30:00,30.01,30.05,29.86,29.86,299200.0,20.3467,20.3738,20.245,20.245,299200.0
2006-05-01 11:00:00,29.87,30.02,29.86,29.88,179200.0,20.2517,20.3534,20.245,20.2585,179200.0
2006-05-01 11:30:00,29.88,29.99,29.83,29.87,188200.0,20.2585,20.3331,20.2246,20.2517,188200.0
2006-05-01 12:00:00,29.88,29.9,29.79,29.8,169900.0,20.2585,20.2721,20.1975,20.2043,169900.0
2006-05-01 12:30:00,29.8,29.84,29.73,29.82,123400.0,20.2043,20.2314,20.1568,20.2178,123400.0
2006-05-01 13:00:00,29.81,29.89,29.81,29.86,229600.0,20.2111,20.2653,20.2111,20.245,229600.0
2006-05-01 13:30:00,29.86,30.08,29.85,30.0,206700.0,20.245,20.3941,20.2382,20.3399,206700.0
2006-05-01 14:00:00,30.0,30.0,29.94,29.99,125500.0,20.3399,20.3399,20.2992,20.3331,125500.0
2006-05-01 14:30:00,29.98,30.04,29.98,30.01,237500.0,20.3263,20.367,20.3263,20.3467,237500.0
2006-05-01 15:00:00,30.01,30.02,29.89,29.94,532400.0,20.3467,20.3534,20.2653,20.2992,532400.0
2006-05-01 15:30:00,29.94,29.95,29.85,29.88,695000.0,20.2992,20.306,20.2382,20.2585,695000.0
2006-05-02 09:30:00,30.0,30.23,29.9,29.95,309200.0,20.3399,20.4958,20.2721,20.306,309200.0
2006-05-02 10:00:00,29.96,30.19,29.88,29.9,220400.0,20.3128,20.4687,20.2585,20.2721,220400.0
2006-05-02 10:30:00,29.89,30.03,29.8,30.02,212000.0,20.2653,20.3602,20.2043,20.3534,212000.0
2006-05-02 11:00:00,30.01,30.09,29.96,30.06,221800.0,20.3467,20.4009,20.3128,20.3806,221800.0
2006-05-02 11:30:00,30.07,30.1,30.02,30.07,213100.0,20.3873,20.4077,20.3534,20.3873,213100.0
2006-05-02 12:00:00,30.08,30.11,30.06,30.1,149900.0,20.3941,20.4145,20.3806,20.4077,149900.0
2006-05-02 12:30:00,30.1,30.12,30.04,30.09,162300.0,20.4077,20.4212,20.367,20.4009,162300.0
2006-05-02 13:00:00,30.1,30.17,30.07,30.14,204600.0,20.4077,20.4551,20.3873,20.4348,204600.0
2006-05-02 13:30:00,30.15,30.17,30.06,30.1,156300.0,20.4416,20.4551,20.3806,20.4077,156300.0
2006-05-02 14:00:00,30.1,30.11,30.07,30.09,102700.0,20.4077,20.4145,20.3873,20.4009,102700.0
2006-05-02 14:30:00,30.09,30.13,29.96,29.97,242400.0,20.4009,20.428,20.3128,20.3195,242400.0
2006-05-02 15:00:00,29.97,30.05,29.95,29.95,514900.0,20.3195,20.3738,20.306,20.306,514900.0
2006-05-02 15:30:00,29.95,30.13,29.95,30.12,375100.0,20.306,20.428,20.306,20.4212,375100.0
2006-05-03 09:30:00,30.23,30.3,30.0,30.23,492800.0,20.4958,20.5433,20.3399,20.4958,492800.0
2006-05-03 10:00:00,30.23,30.47,30.21,30.31,441500.0,20.4958,20.6585,20.4823,20.5501,441500.0
2006-05-03 10:30:00,30.31,30.37,30.1,30.18,204900.0,20.5501,20.5907,20.4077,20.4619,204900.0
2006-05-03 11:00:00,30.18,30.24,30.16,30.19,292300.0,20.4619,20.5026,20.4484,20.4687,292300.0
2006-05-03 11:30:00,30.19,30.3,30.17,30.25,283000.0,20.4687,20.5433,20.4551,20.5094,283000.0
2006-05-03 12:00:00,30.26,30.27,30.2,30.27,221200.0,20.5162,20.5229,20.4755,20.5229,221200.0
2006-05-03 12:30:00,30.28,30.28,30.18,30.21,200700.0,20.5297,20.5297,20.4619,20.4823,200700.0
2006-05-03 13:00:00,30.21,30.23,30.15,30.18,149500.0,20.4823,20.4958,20.4416,20.4619,149500.0
2006-05-03 13:30:00,30.19,30.19,30.03,30.06,120400.0,20.4687,20.4687,20.3602,20.3806,120400.0
2006-05-03 14:00:00,30.06,30.06,29.87,29.88,133000.0,20.3806,20.3806,20.2517,20.2585,133000.0
2006-05-03 14:30:00,29.89,30.01,29.86,29.86,192400.0,20.2653,20.3467,20.245,20.245,192400.0
2006-05-03 15:00:00,29.86,30.05,29.81,29.94,262400.0,20.245,20.3738,20.2111,20.2992,262400.0
2006-05-03 15:30:00,29.94,30.13,29.9,30.04,369500.0,20.2992,20.428,20.2721,20.367,369500.0
2006-05-04 09:30:00,30.72,30.73,30.3,30.48,733100.0,20.828,20.8348,20.5433,20.6653,733100.0
2006-05-04 10:00:00,30.49,30.57,30.04,30.15,582500.0,20.6721,20.7263,20.367,20.4416,582500.0
2006-05-04 10:30:00,30.15,30.25,30.02,30.14,503500.0,20.4416,20.5094,20.3534,20.4348,503500.0
2006-05-04 11:00:00,30.15,30.29,30.0,30.26,200500.0,20.4416,20.5365,20.3399,20.5162,200500.0
2006-05-04 11:30:00,30.25,30.46,30.23,30.44,319600.0,20.5094,20.6518,20.4958,20.6382,319600.0
2006-05-04 12:00:00,30.44,30.48,30.41,30.45,268700.0,20.6382,20.6653,20.6179,20.645,268700.0
2006-05-04 12:30:00,30.45,30.53,30.43,30.52,304400.0,20.645,20.6992,20.6314,20.6924,304400.0
2006-05-04 13:00:00,30.52,30.54,30.46,30.54,194500.0,20.6924,20.706,20.6518,20.706,194500.0
2006-05-04 13:30:00,30.53,30.63,30.5,30.58,294600.0,20.6992,20.767,20.6789,20.7331,294600.0
2006-05-04 14:00:00,30.57,30.59,30.49,30.54,136200.0,20.7263,20.7399,20.6721,20.706,136200.0
2006-05-04 14:30:00,30.54,30.55,30.34,30.45,268800.0,20.706,20.7128,20.5704,20.645,268800.0
2006-05-04 15:00:00,30.45,30.5,30.25,30.26,243900.0,20.645,20.6789,20.5094,20.5162,243900.0
2006-05-04 15:30:00,30.26,30.38,30.21,30.33,368200.0,20.5162,20.5975,20.4823,20.5636,368200.0
2006-05-05 09:30:00,30.49,30.64,30.32,30.39,307500.0,20.6721,20.7738,20.5568,20.6043,307500.0
2006-05-05 10:00:00,30.39,30.68,30.39,30.62,378500.0,20.6043,20.8009,20.6043,20.7602,378500.0
2006-05-05 10:30:00,30.61,30.7,30.52,30.66,267400.0,20.7535,20.8145,20.6924,20.7874,267400.0
2006-05-05 11:00:00,30.68,30.71,30.64,30.66,143800.0,20.8009,20.8213,20.7738,20.7874,143800.0
2006-05-05 11:30:00,30.66,30.7,30.64,30.65,206700.0,20.7874,20.8145,20.7738,20.7806,206700.0
2006-05-05 12:00:00,30.66,30.74,30.65,30.68,155100.0,20.7874,20.8416,20.7806,20.8009,155100.0
2006-05-05 12:30:00,30.67,30.75,30.63,30.74,177100.0,20.7941,20.8484,20.767,20.8416,177100.0
2006-05-05 13:00:00,30.73,30.83,30.7,30.75,205600.0,20.8348,20.9026,20.8145,20.8484,205600.0
2006-05-05 13:30:00,30.76,30.98,30.75,30.94,246800.0,20.8552,21.0043,20.8484,20.9772,246800.0
2006-05-05 14:00:00,30.94,30.98,30.89,30.93,263300.0,20.9772,21.0043,20.9433,20.9704,263300.0
2006-05-05 14:30:00,30.94,30.98,30.91,30.96,283400.0,20.9772,21.0043,20.9569,20.9908,283400.0
2006-05-05 15:00:00,30.95,31.0,30.87,30.99,298800.0,20.984,21.0179,20.9297,21.0111,298800.0
2006-05-05 15:30:00,31.0,31.02,30.93,30.95,396800.0,21.0179,21.0314,20.9704,20.984,396800.0
2006-05-08 09:30:00,31.06,31.18,30.56,30.93,458800.0,21.0586,21.1399,20.7196,20.9704,458800.0
2006-05-08 10:00:00,30.92,31.08,30.91,30.99,298600.0,20.9636,21.0721,20.9569,21.0111,298600.0
2006-05-08 10:30:00,31.0,31.0,30.82,30.82,282900.0,21.0179,21.0179,20.8958,20.8958,282900.0
2006-05-08 11:00:00,30.83,30.85,30.71,30.71,227300.0,20.9026,20.9162,20.8213,20.8213,227300.0
2006-05-08 11:30:00,30.71,30.73,30.62,30.71,200500.0,20.8213,20.8348,20.7602,20.8213,200500.0
2006-05-08 12:00:00,30.71,30.82,30.69,30.81,612300.0,20.8213,20.8958,20.8077,20.8891,612300.0
2006-05-08 12:30:00,30.81,30.94,30.81,30.87,199800.0,20.8891,20.9772,20.8891,20.9297,199800.0
2006-05-08 13:00:00,30.86,30.92,30.84,30.91,148000.0,20.923,20.9636,20.9094,20.9569,148000.0
2006-05-08 13:30:00,30.91,30.94,30.9,30.91,105900.0,20.9569,20.9772,20.9501,20.9569,105900.0
2006-05-08 14:00:00,30.9,30.93,30.85,30.85,127600.0,20.9501,20.9704,20.9162,20.9162,127600.0
2006-05-08 14:30:00,30.85,30.94,30.85,30.94,226800.0,20.9162,20.9772,20.9162,20.9772,226800.0
2006-05-08 15:00:00,30.93,30.94,30.87,30.91,185900.0,20.9704,20.9772,20.9297,20.9569,185900.0
2006-05-08 15:30:00,30.91,30.97,30.79,30.84,474200.0,20.9569,20.9975,20.8755,20.9094,474200.0
2006-05-09 09:30:00,30.63,30.86,30.62,30.78,367300.0,20.767,20.923,20.7602,20.8687,367300.0
2006-05-09 10:00:00,30.79,30.8,30.66,30.66,288800.0,20.8755,20.8823,20.7874,20.7874,288800.0
2006-05-09 10:30:00,30.66,30.67,30.58,30.67,134200.0,20.7874,20.7941,20.7331,20.7941,134200.0
2006-05-09 11:00:00,30.66,30.75,30.66,30.73,132800.0,20.7874,20.8484,20.7874,20.8348,132800.0
2006-05-09 11:30:00,30.73,30.75,30.7,30.73,120100.0,20.8348,20.8484,20.8145,20.8348,120100.0
2006-05-09 12:00:00,30.73,30.81,30.7,30.75,136100.0,20.8348,20.8891,20.8145,20.8484,136100.0
2006-05-09 12:30:00,30.76,30.76,30.7,30.71,123400.0,20.8552,20.8552,20.8145,20.8213,123400.0
2006-05-09 13:00:00,30.71,30.71,30.7,30.71,76800.0,20.8213,20.8213,20.8145,20.8213,76800.0
2006-05-09 13:30:00,30.71,30.71,30.7,30.7,83600.0,20.8213,20.8213,20.8145,20.8145,83600.0
2006-05-09 14:00:00,30.71,30.71,30.65,30.65,224300.0,20.8213,20.8213,20.7806,20.7806,224300.0
2006-05-09 14:30:00,30.65,30.66,30.6,30.62,152200.0,20.7806,20.7874,20.7467,20.7602,152200.0
2006-05-09 15:00:00,30.62,30.62,30.57,30.57,108100.0,20.7602,20.7602,20.7263,20.7263,108100.0
2006-05-09 15:30:00,30.58,30.7,30.57,30.69,288700.0,20.7331,20.8145,20.7263,20.8077,288700.0
2006-05-10 09:30:00,30.6,30.6,30.2,30.38,396600.0,20.7467,20.7467,20.4755,20.5975,396600.0
2006-05-10 10:00:00,30.38,30.45,30.36,30.41,134700.0,20.5975,20.645,20.584,20.6179,134700.0
2006-05-10 10:30:00,30.42,30.49,30.37,30.38,101600.0,20.6246,20.6721,20.5907,20.5975,101600.0
2006-05-10 11:00:00,30.37,30.38,30.29,30.29,210900.0,20.5907,20.5975,20.5365,20.5365,210900.0
2006-05-10 11:30:00,30.28,30.28,30.11,30.11,335700.0,20.5297,20.5297,20.4145,20.4145,335700.0
2006-05-10 12:00:00,30.1,30.13,30.05,30.1,149100.0,20.4077,20.428,20.3738,20.4077,149100.0
2006-05-10 12:30:00,30.1,30.23,30.09,30.18,155500.0,20.4077,20.4958,20.4009,20.4619,155500.0
2006-05-10 13:00:00,30.18,30.23,30.15,30.18,132500.0,20.4619,20.4958,20.4416,20.4619,132500.0
2006-05-10 13:30:00,30.17,30.2,30.1,30.1,157400.0,20.4551,20.4755,20.4077,20.4077,157400.0
2006-05-10 14:00:00,30.09,30.35,30.09,30.2,299600.0,20.4009,20.5772,20.4009,20.4755,299600.0
2006-05-10 14:30:00,30.21,30.38,30.1,30.38,263100.0,20.4823,20.5975,20.4077,20.5975,263100.0
2006-05-10 15:00:00,30.38,30.43,30.34,30.36,250200.0,20.5975,20.6314,20.5704,20.584,250200.0
2006-05-10 15:30:00,30.36,30.41,30.34,30.38,383900.0,20.584,20.6179,20.5704,20.5975,383900.0
2006-05-11 09:30:00,30.39,30.39,30.16,30.22,235000.0,20.6043,20.6043,20.4484,20.489,235000.0
2006-05-11 10:00:00,30.22,30.25,30.13,30.16,192000.0,20.489,20.5094,20.428,20.4484,192000.0
2006-05-11 10:30:00,30.15,30.17,29.96,30.09,333200.0,20.4416,20.4551,20.3128,20.4009,333200.0
2006-05-11 11:00:00,30.09,30.12,30.01,30.01,182500.0,20.4009,20.4212,20.3467,20.3467,182500.0
2006-05-11 11:30:00,30.02,30.14,30.01,30.1,180300.0,20.3534,20.4348,20.3467,20.4077,180300.0
2006-05-11 12:00:00,30.1,30.13,29.97,30.11,156800.0,20.4077,20.428,20.3195,20.4145,156800.0
2006-05-11 12:30:00,30.1,30.11,30.01,30.04,69900.0,20.4077,20.4145,20.3467,20.367,69900.0
2006-05-11 13:00:00,30.04,30.04,29.85,29.85,107600.0,20.367,20.367,20.2382,20.2382,107600.0
2006-05-11 13:30:00,29.84,29.89,29.76,29.79,218300.0,20.2314,20.2653,20.1772,20.1975,218300.0
2006-05-11 14:00:00,29.8,29.86,29.78,29.85,148400.0,20.2043,20.245,20.1907,20.2382,148400.0
2006-05-11 14:30:00,29.85,29.85,29.76,29.8,144800.0,20.2382,20.2382,20.1772,20.2043,144800.0
2006-05-11 15:00:00,29.8,29.88,29.78,29.78,178300.0,20.2043,20.2585,20.1907,20.1907,178300.0
2006-05-11 15:30:00,29.79,29.91,29.75,29.9,465200.0,20.1975,20.2789,20.1704,20.2721,465200.0
2006-05-12 09:30:00,29.89,30.03,29.6,29.87,245300.0,20.2653,20.3602,20.0687,20.2517,245300.0
2006-05-12 10:00:00,29.87,29.88,29.38,29.41,250400.0,20.2517,20.2585,19.9195,19.9399,250400.0
2006-05-12 10:30:00,29.4,29.6,29.33,29.52,306700.0,19.9331,20.0687,19.8856,20.0144,306700.0
2006-05-12 11:00:00,29.52,29.52,29.37,29.42,567200.0,20.0144,20.0144,19.9127,19.9466,567200.0
2006-05-12 11:30:00,29.43,29.43,29.18,29.2,266000.0,19.9534,19.9534,19.7839,19.7975,266000.0
2006-05-12 12:00:00,29.2,29.36,29.2,29.25,175800.0,19.7975,19.906,19.7975,19.8314,175800.0
2006-05-12 12:30:00,29.24,29.24,29.08,29.12,254800.0,19.8246,19.8246,19.7161,19.7432,254800.0
2006-05-12 13:00:00,29.11,29.12,28.98,29.07,385900.0,19.7365,19.7432,19.6483,19.7093,385900.0
2006-05-12 13:30:00,29.07,29.17,29.04,29.16,288500.0,19.7093,19.7771,19.689,19.7704,288500.0
2006-05-12 14:00:00,29.17,29.49,29.16,29.39,283500.0,19.7771,19.9941,19.7704,19.9263,283500.0
2006-05-12 14:30:00,29.39,29.45,29.35,29.36,242200.0,19.9263,19.967,19.8992,19.906,242200.0
2006-05-12 15:00:00,29.36,29.4,29.28,29.3,229400.0,19.906,19.9331,19.8517,19.8653,229400.0
2006-05-12 15:30:00,29.29,29.36,29.25,29.28,421400.0,19.8585,19.906,19.8314,19.8517,421400.0
2006-05-15 09:30:00,29.17,29.37,29.1,29.21,422100.0,19.7771,19.9127,19.7297,19.8043,422100.0
2006-05-15 10:00:00,29.19,29.49,29.1,29.4,344500.0,19.7907,19.9941,19.7297,19.9331,344500.0
2006-05-15 10:30:00,29.39,29.45,29.15,29.18,308200.0,19.9263,19.967,19.7636,19.7839,308200.0
2006-05-15 11:00:00,29.18,29.42,29.17,29.4,237400.0,19.7839,19.9466,19.7771,19.9331,237400.0
2006-05-15 11:30:00,29.39,29.39,29.22,29.3,138200.0,19.9263,19.9263,19.811,19.8653,138200.0
2006-05-15 12:00:00,29.29,29.33,29.19,29.22,80500.0,19.8585,19.8856,19.7907,19.811,80500.0
2006-05-15 12:30:00,29.23,29.31,29.23,29.24,141400.0,19.8178,19.8721,19.8178,19.8246,141400.0
2006-05-15 13:00:00,29.24,29.26,29.04,29.11,200100.0,19.8246,19.8382,19.689,19.7365,200100.0
2006-05-15 13:30:00,29.12,29.18,29.03,29.09,198100.0,19.7432,19.7839,19.6822,19.7229,198100.0
2006-05-15 14:00:00,29.1,29.19,29.04,29.17,150000.0,19.7297,19.7907,19.689,19.7771,150000.0
2006-05-15 14:30:00,29.17,29.17,29.05,29.13,416500.0,19.7771,19.7771,19.6958,19.75,416500.0
2006-05-15 15:00:00,29.13,29.38,29.11,29.38,333500.0,19.75,19.9195,19.7365,19.9195,333500.0
2006-05-15 15:30:00,29.39,29.68,29.38,29.6,528200.0,19.9263,20.1229,19.9195,20.0687,528200.0
2006-05-16 09:30:00,29.75,29.8,29.55,29.55,692800.0,20.1704,20.2043,20.0348,20.0348,692800.0
2006-05-16 10:00:00,29.55,29.61,29.42,29.42,294900.0,20.0348,20.0755,19.9466,19.9466,294900.0
2006-05-16 10:30:00,29.41,29.53,29.4,29.52,356100.0,19.9399,20.0212,19.9331,20.0144,356100.0
2006-05-16 11:00:00,29.53,29.54,29.47,29.48,257200.0,20.0212,20.028,19.9805,19.9873,257200.0
2006-05-16 11:30:00,29.49,29.53,29.4,29.46,367400.0,19.9941,20.0212,19.9331,19.9738,367400.0
2006-05-16 12:00:00,29.46,29.48,29.36,29.38,110700.0,19.9738,19.9873,19.906,19.9195,110700.0
2006-05-16 12:30:00,29.37,29.46,29.37,29.45,142500.0,19.9127,19.9738,19.9127,19.967,142500.0
2006-05-16 13:00:00,29.43,29.51,29.4,29.44,218500.0,19.9534,20.0077,19.9331,19.9602,218500.0
2006-05-16 13:30:00,29.43,29.45,29.31,29.34,224800.0,19.9534,19.967,19.8721,19.8924,224800.0
2006-05-16 14:00:00,29.33,29.38,29.26,29.3,245300.0,19.8856,19.9195,19.8382,19.8653,245300.0
2006-05-16 14:30:00,29.31,29.33,29.22,29.25,185300.0,19.8721,19.8856,19.811,19.8314,185300.0
2006-05-16 15:00:00,29.26,29.33,29.18,29.19,206100.0,19.8382,19.8856,19.7839,19.7907,206100.0
2006-05-16 15:30:00,29.2,29.33,29.15,29.16,274300.0,19.7975,19.8856,19.7636,19.7704,274300.0
2006-05-17 09:30:00,28.93,29.05,28.8,28.97,270300.0,19.6144,19.6958,19.5263,19.6415,270300.0
2006-05-17 10:00:00,28.96,29.14,28.85,29.1,212800.0,19.6348,19.7568,19.5602,19.7297,212800.0
2006-05-17 10:30:00,29.08,29.24,29.08,29.11,160600.0,19.7161,19.8246,19.7161,19.7365,160600.0
2006-05-17 11:00:00,29.11,29.12,28.67,28.7,294700.0,19.7365,19.7432,19.4381,19.4585,294700.0
2006-05-17 11:30:00,28.71,28.92,28.68,28.77,238700.0,19.4653,19.6076,19.4449,19.5059,238700.0
2006-05-17 12:00:00,28.74,28.88,28.74,28.88,337500.0,19.4856,19.5805,19.4856,19.5805,337500.0
2006-05-17 12:30:00,28.88,29.0,28.88,29.0,147700.0,19.5805,19.6619,19.5805,19.6619,147700.0
2006-05-17 13:00:00,29.01,29.07,28.97,29.03,336200.0,19.6687,19.7093,19.6415,19.6822,336200.0
2006-05-17 13:30:00,29.01,29.12,28.98,29.1,183900.0,19.6687,19.7432,19.6483,19.7297,183900.0
2006-05-17 14:00:00,29.1,29.16,29.0,29.05,291700.0,19.7297,19.7704,19.6619,19.6958,291700.0
2006-05-17 14:30:00,29.05,29.09,28.86,28.87,290400.0,19.6958,19.7229,19.567,19.5737,290400.0
2006-05-17 15:00:00,28.88,28.99,28.84,28.99,564400.0,19.5805,19.6551,19.5534,19.6551,564400.0
2006-05-17 15:30:00,28.98,28.98,28.85,28.87,633700.0,19.6483,19.6483,19.5602,19.5737,633700.0
2006-05-18 09:30:00,28.87,29.04,28.69,28.92,304700.0,19.5737,19.689,19.4517,19.6076,304700.0
2006-05-18 10:00:00,28.93,29.0,28.8,28.89,286600.0,19.6144,19.6619,19.5263,19.5873,286600.0
2006-05-18 10:30:00,28.89,29.0,28.88,28.94,283500.0,19.5873,19.6619,19.5805,19.6212,283500.0
2006-05-18 11:00:00,28.94,28.94,28.72,28.91,322200.0,19.6212,19.6212,19.472,19.6009,322200.0
2006-05-18 11:30:00,28.9,28.93,28.65,28.66,213700.0,19.5941,19.6144,19.4246,19.4314,213700.0
2006-05-18 12:00:00,28.65,28.83,28.64,28.8,120800.0,19.4246,19.5466,19.4178,19.5263,120800.0
2006-05-18 12:30:00,28.8,28.84,28.78,28.82,78000.0,19.5263,19.5534,19.5127,19.5398,78000.0
2006-05-18 13:00:00,28.82,28.85,28.77,28.84,118100.0,19.5398,19.5602,19.5059,19.5534,118100.0
2006-05-18 13:30:00,28.84,28.9,28.82,28.84,539500.0,19.5534,19.5941,19.5398,19.5534,539500.0
2006-05-18 14:00:00,28.83,28.87,28.77,28.78,115700.0,19.5466,19.5737,19.5059,19.5127,115700.0
2006-05-18 14:30:00,28.78,28.85,28.75,28.81,314200.0,19.5127,19.5602,19.4924,19.5331,314200.0
2006-05-18 15:00:00,28.82,28.83,28.61,28.66,290900.0,19.5398,19.5466,19.3975,19.4314,290900.0
2006-05-18 15:30:00,28.66,28.68,28.59,28.59,570000.0,19.4314,19.4449,19.3839,19.3839,570000.0
2006-05-19 09:30:00,28.59,28.69,28.37,28.68,688800.0,19.3839,19.4517,19.2348,19.4449,688800.0
2006-05-19 10:00:00,28.68,28.9,28.51,28.55,566500.0,19.4449,19.5941,19.3297,19.3568,566500.0
2006-05-19 10:30:00,28.55,28.72,28.53,28.6,421000.0,19.3568,19.472,19.3432,19.3907,421000.0
2006-05-19 11:00:00,28.59,28.63,28.5,28.52,456300.0,19.3839,19.411,19.3229,19.3365,456300.0
2006-05-19 11:30:00,28.53,28.65,28.5,28.64,236000.0,19.3432,19.4246,19.3229,19.4178,236000.0
2006-05-19 12:00:00,28.64,28.75,28.62,28.75,391900.0,19.4178,19.4924,19.4042,19.4924,391900.0
2006-05-19 12:30:00,28.75,28.94,28.7,28.81,701300.0,19.4924,19.6212,19.4585,19.5331,701300.0
2006-05-19 13:00:00,28.82,28.94,28.8,28.93,243400.0,19.5398,19.6212,19.5263,19.6144,243400.0
2006-05-19 13:30:00,28.93,28.98,28.85,28.93,329300.0,19.6144,19.6483,19.5602,19.6144,329300.0
2006-05-19 14:00:00,28.92,28.95,28.82,28.84,502500.0,19.6076,19.628,19.5398,19.5534,502500.0
2006-05-19 14:30:00,28.83,28.84,28.7,28.77,193700.0,19.5466,19.5534,19.4585,19.5059,193700.0
2006-05-19 15:00:00,28.77,28.78,28.66,28.74,307600.0,19.5059,19.5127,19.4314,19.4856,307600.0
2006-05-19 15:30:00,28.74,28.74,28.62,28.68,462100.0,19.4856,19.4856,19.4042,19.4449,462100.0
2006-05-22 09:30:00,28.6,28.75,28.43,28.49,262300.0,19.3907,19.4924,19.2754,19.3161,262300.0
2006-05-22 10:00:00,28.49,28.57,28.42,28.56,284300.0,19.3161,19.3704,19.2687,19.3636,284300.0
2006-05-22 10:30:00,28.57,28.69,28.53,28.59,154000.0,19.3704,19.4517,19.3432,19.3839,154000.0
2006-05-22 11:00:00,28.58,28.61,28.54,28.57,211000.0,19.3771,19.3975,19.35,19.3704,211000.0
2006-05-22 11:30:00,28.57,28.61,28.34,28.52,231300.0,19.3704,19.3975,19.2144,19.3365,231300.0
2006-05-22 12:00:00,28.5,28.61,28.31,28.32,200300.0,19.3229,19.3975,19.1941,19.2009,200300.0
2006-05-22 12:30:00,28.34,28.52,28.32,28.39,175000.0,19.2144,19.3365,19.2009,19.2483,175000.0
2006-05-22 13:00:00,28.38,28.49,28.37,28.39,143500.0,19.2415,19.3161,19.2348,19.2483,143500.0
2006-05-22 13:30:00,28.38,28.39,28.15,28.24,347200.0,19.2415,19.2483,19.0856,19.1466,347200.0
2006-05-22 14:00:00,28.25,28.4,28.15,28.35,461400.0,19.1534,19.2551,19.0856,19.2212,461400.0
2006-05-22 14:30:00,28.35,28.35,28.24,28.25,310200.0,19.2212,19.2212,19.1466,19.1534,310200.0
2006-05-22 15:00:00,28.25,28.41,28.25,28.4,332600.0,19.1534,19.2619,19.1534,19.2551,332600.0
2006-05-22 15:30:00,28.4,28.48,28.15,28.15,643100.0,19.2551,19.3093,19.0856,19.0856,643100.0
2006-05-23 09:30:00,29.0,30.2,28.83,29.34,1287000.0,19.6619,20.4755,19.5466,19.8924,1287000.0
2006-05-23 10:00:00,29.34,29.51,29.27,29.45,689500.0,19.8924,20.0077,19.8449,19.967,689500.0
2006-05-23 10:30:00,29.45,29.57,29.38,29.42,704600.0,19.967,20.0483,19.9195,19.9466,704600.0
2006-05-23 11:00:00,29.42,29.44,29.21,29.24,661200.0,19.9466,19.9602,19.8043,19.8246,661200.0
2006-05-23 11:30:00,29.25,29.33,29.22,29.27,432800.0,19.8314,19.8856,19.811,19.8449,432800.0
2006-05-23 12:00:00,29.27,29.3,29.2,29.22,203400.0,19.8449,19.8653,19.7975,19.811,203400.0
2006-05-23 12:30:00,29.22,29.23,29.01,29.01,269700.0,19.811,19.8178,19.6687,19.6687,269700.0
2006-05-23 13:00:00,29.02,29.11,29.01,29.08,151700.0,19.6754,19.7365,19.6687,19.7161,151700.0
2006-05-23 13:30:00,29.09,29.14,29.05,29.08,299100.0,19.7229,19.7568,19.6958,19.7161,299100.0
2006-05-23 14:00:00,29.08,29.16,29.03,29.05,234000.0,19.7161,19.7704,19.6822,19.6958,234000.0
2006-05-23 14:30:00,29.05,29.1,28.94,29.0,300300.0,19.6958,19.7297,19.6212,19.6619,300300.0
2006-05-23 15:00:00,28.97,28.99,28.85,28.86,240900.0,19.6415,19.6551,19.5602,19.567,240900.0
2006-05-23 15:30:00,28.85,28.91,28.75,28.75,657800.0,19.5602,19.6009,19.4924,19.4924,657800.0
2006-05-24 09:30:00,28.43,28.43,24.92,28.09,907300.0,19.2754,19.2754,16.8957,19.0449,907300.0
2006-05-24 10:00:00,28.1,28.3,27.92,27.94,829600.0,19.0517,19.1873,18.9297,18.9432,829600.0
2006-05-24 10:30:00,27.93,28.23,27.91,28.14,439600.0,18.9364,19.1398,18.9229,19.0788,439600.0
2006-05-24 11:00:00,28.14,28.31,28.02,28.06,486500.0,19.0788,19.1941,18.9975,19.0246,486500.0
2006-05-24 11:30:00,28.02,28.02,27.86,27.9,539500.0,18.9975,18.9975,18.889,18.9161,539500.0
2006-05-24 12:00:00,27.9,27.97,27.81,27.82,383200.0,18.9161,18.9636,18.8551,18.8619,383200.0
2006-05-24 12:30:00,27.82,27.88,27.69,27.79,571300.0,18.8619,18.9025,18.7737,18.8415,571300.0
2006-05-24 13:00:00,27.79,27.88,27.73,27.73,419500.0,18.8415,18.9025,18.8008,18.8008,419500.0
2006-05-24 13:30:00,27.73,27.86,27.51,27.81,467600.0,18.8008,18.889,18.6517,18.8551,467600.0
2006-05-24 14:00:00,27.81,27.93,27.78,27.82,422400.0,18.8551,18.9364,18.8347,18.8619,422400.0
2006-05-24 14:30:00,27.81,28.04,27.79,28.03,512600.0,18.8551,19.011,18.8415,19.0042,512600.0
2006-05-24 15:00:00,28.03,28.1,27.91,28.01,608100.0,19.0042,19.0517,18.9229,18.9907,608100.0
2006-05-24 15:30:00,28.0,28.28,28.0,28.15,1149600.0,18.9839,19.1737,18.9839,19.0856,1149600.0
2006-05-25 09:30:00,28.25,28.7,28.25,28.59,844100.0,19.1534,19.4585,19.1534,19.3839,844100.0
2006-05-25 10:00:00,28.58,28.6,28.22,28.35,746000.0,19.3771,19.3907,19.1331,19.2212,746000.0
2006-05-25 10:30:00,28.35,28.39,28.23,28.28,446400.0,19.2212,19.2483,19.1398,19.1737,446400.0
2006-05-25 11:00:00,28.29,28.44,28.28,28.34,194900.0,19.1805,19.2822,19.1737,19.2144,194900.0
2006-05-25 11:30:00,28.35,28.52,28.33,28.49,316300.0,19.2212,19.3365,19.2076,19.3161,316300.0
2006-05-25 12:00:00,28.5,28.62,28.45,28.61,317600.0,19.3229,19.4042,19.289,19.3975,317600.0
2006-05-25 12:30:00,28.63,28.65,28.55,28.58,152100.0,19.411,19.4246,19.3568,19.3771,152100.0
2006-05-25 13:00:00,28.58,28.61,28.53,28.56,296500.0,19.3771,19.3975,19.3432,19.3636,296500.0
2006-05-25 13:30:00,28.56,28.6,28.54,28.56,385500.0,19.3636,19.3907,19.35,19.3636,385500.0
2006-05-25 14:00:00,28.56,28.69,28.55,28.64,640000.0,19.3636,19.4517,19.3568,19.4178,640000.0
2006-05-25 14:30:00,28.65,28.7,28.63,28.65,197500.0,19.4246,19.4585,19.411,19.4246,197500.0
2006-05-25 15:00:00,28.65,28.74,28.63,28.72,456700.0,19.4246,19.4856,19.411,19.472,456700.0
2006-05-25 15:30:00,28.72,28.77,28.65,28.69,666700.0,19.472,19.5059,19.4246,19.4517,666700.0
2006-05-26 09:30:00,28.8,28.8,28.5,28.66,253000.0,19.5263,19.5263,19.3229,19.4314,253000.0
2006-05-26 10:00:00,28.63,28.66,28.58,28.59,358700.0,19.411,19.4314,19.3771,19.3839,358700.0
2006-05-26 10:30:00,28.59,28.66,28.5,28.59,296200.0,19.3839,19.4314,19.3229,19.3839,296200.0
2006-05-26 11:00:00,28.59,28.6,28.47,28.53,168100.0,19.3839,19.3907,19.3026,19.3432,168100.0
2006-05-26 11:30:00,28.52,28.54,28.34,28.35,230500.0,19.3365,19.35,19.2144,19.2212,230500.0
2006-05-26 12:00:00,28.35,28.39,28.3,28.33,144300.0,19.2212,19.2483,19.1873,19.2076,144300.0
2006-05-26 12:30:00,28.32,28.44,28.31,28.43,84000.0,19.2009,19.2822,19.1941,19.2754,84000.0
2006-05-26 13:00:00,28.43,28.44,28.38,28.42,78300.0,19.2754,19.2822,19.2415,19.2687,78300.0
2006-05-26 13:30:00,28.43,28.52,28.43,28.48,241700.0,19.2754,19.3365,19.2754,19.3093,241700.0
2006-05-26 14:00:00,28.48,28.56,28.46,28.55,145300.0,19.3093,19.3636,19.2958,19.3568,145300.0
2006-05-26 14:30:00,28.55,28.6,28.42,28.43,298800.0,19.3568,19.3907,19.2687,19.2754,298800.0
2006-05-26 15:00:00,28.42,28.51,28.41,28.51,114300.0,19.2687,19.3297,19.2619,19.3297,114300.0
2006-05-26 15:30:00,28.51,28.61,28.51,28.58,408300.0,19.3297,19.3975,19.3297,19.3771,408300.0
2006-05-30 09:30:00,28.44,28.46,27.89,28.01,270400.0,19.2822,19.2958,18.9093,18.9907,270400.0
2006-05-30 10:00:00,28.03,28.05,27.89,28.0,210400.0,19.0042,19.0178,18.9093,18.9839,210400.0
2006-05-30 10:30:00,28.0,28.0,27.9,27.91,236200.0,18.9839,18.9839,18.9161,18.9229,236200.0
2006-05-30 11:00:00,27.92,27.94,27.75,27.82,421400.0,18.9297,18.9432,18.8144,18.8619,421400.0
2006-05-30 11:30:00,27.82,27.91,27.78,27.9,241200.0,18.8619,18.9229,18.8347,18.9161,241200.0
2006-05-30 12:00:00,27.9,27.9,27.72,27.87,208100.0,18.9161,18.9161,18.7941,18.8958,208100.0
2006-05-30 12:30:00,27.87,27.9,27.79,27.79,128000.0,18.8958,18.9161,18.8415,18.8415,128000.0
2006-05-30 13:00:00,27.79,27.79,27.69,27.71,382400.0,18.8415,18.8415,18.7737,18.7873,382400.0
2006-05-30 13:30:00,27.72,27.84,27.71,27.83,163500.0,18.7941,18.8754,18.7873,18.8686,163500.0
2006-05-30 14:00:00,27.83,27.93,27.81,27.9,291100.0,18.8686,18.9364,18.8551,18.9161,291100.0
2006-05-30 14:30:00,27.9,27.91,27.77,27.78,230900.0,18.9161,18.9229,18.828,18.8347,230900.0
2006-05-30 15:00:00,27.77,27.81,27.7,27.81,420900.0,18.828,18.8551,18.7805,18.8551,420900.0
2006-05-30 15:30:00,27.81,27.81,27.67,27.7,591400.0,18.8551,18.8551,18.7602,18.7805,591400.0
2006-05-31 09:30:00,27.95,28.0,27.82,27.9,322900.0,18.95,18.9839,18.8619,18.9161,322900.0
2006-05-31 10:00:00,27.94,27.98,27.86,27.89,433800.0,18.9432,18.9703,18.889,18.9093,433800.0
2006-05-31 10:30:00,27.9,27.9,27.75,27.8,418900.0,18.9161,18.9161,18.8144,18.8483,418900.0
2006-05-31 11:00:00,27.8,27.85,27.75,27.84,378800.0,18.8483,18.8822,18.8144,18.8754,378800.0
2006-05-31 11:30:00,27.84,27.85,27.81,27.84,176800.0,18.8754,18.8822,18.8551,18.8754,176800.0
2006-05-31 12:00:00,27.84,27.86,27.8,27.8,261000.0,18.8754,18.889,18.8483,18.8483,261000.0
2006-05-31 12:30:00,27.81,27.85,27.76,27.8,115800.0,18.8551,18.8822,18.8212,18.8483,115800.0
2006-05-31 13:00:00,27.8,27.85,27.77,27.8,314500.0,18.8483,18.8822,18.828,18.8483,314500.0
2006-05-31 13:30:00,27.8,27.88,27.79,27.8,153600.0,18.8483,18.9025,18.8415,18.8483,153600.0
2006-05-31 14:00:00,27.81,27.83,27.71,27.83,349300.0,18.8551,18.8686,18.7873,18.8686,349300.0
2006-05-31 14:30:00,27.83,27.85,27.77,27.8,360800.0,18.8686,18.8822,18.828,18.8483,360800.0
2006-05-31 15:00:00,27.8,27.83,27.75,27.8,293000.0,18.8483,18.8686,18.8144,18.8483,293000.0
2006-05-31 15:30:00,27.8,27.94,27.78,27.89,892200.0,18.8483,18.9432,18.8347,18.9093,892200.0
2006-06-01 09:30:00,28.25,28.58,28.25,28.56,531400.0,19.1534,19.3771,19.1534,19.3636,531400.0
2006-06-01 10:00:00,28.57,28.61,28.26,28.3,324800.0,19.3704,19.3975,19.1602,19.1873,324800.0
2006-06-01 10:30:00,28.3,28.42,28.2,28.25,213500.0,19.1873,19.2687,19.1195,19.1534,213500.0
2006-06-01 11:00:00,28.24,28.35,28.22,28.35,162200.0,19.1466,19.2212,19.1331,19.2212,162200.0
2006-06-01 11:30:00,28.35,28.43,28.27,28.3,152900.0,19.2212,19.2754,19.167,19.1873,152900.0
2006-06-01 12:00:00,28.31,28.35,28.22,28.26,168300.0,19.1941,19.2212,19.1331,19.1602,168300.0
2006-06-01 12:30:00,28.27,28.37,28.26,28.26,131400.0,19.167,19.2348,19.1602,19.1602,131400.0
2006-06-01 13:00:00,28.26,28.41,28.22,28.41,162300.0,19.1602,19.2619,19.1331,19.2619,162300.0
2006-06-01 13:30:00,28.41,28.48,28.39,28.46,184900.0,19.2619,19.3093,19.2483,19.2958,184900.0
2006-06-01 14:00:00,28.46,28.5,28.38,28.47,214000.0,19.2958,19.3229,19.2415,19.3026,214000.0
2006-06-01 14:30:00,28.46,28.51,28.42,28.5,252300.0,19.2958,19.3297,19.2687,19.3229,252300.0
2006-06-01 15:00:00,28.49,28.51,28.45,28.49,291900.0,19.3161,19.3297,19.289,19.3161,291900.0
2006-06-01 15:30:00,28.49,28.59,28.49,28.58,584400.0,19.3161,19.3839,19.3161,19.3771,584400.0
2006-06-02 09:30:00,28.9,29.1,28.85,28.93,717900.0,19.5941,19.7297,19.5602,19.6144,717900.0
2006-06-02 10:00:00,28.95,29.05,28.9,29.0,526800.0,19.628,19.6958,19.5941,19.6619,526800.0
2006-06-02 10:30:00,29.0,29.07,28.96,29.01,465000.0,19.6619,19.7093,19.6348,19.6687,465000.0
2006-06-02 11:00:00,29.02,29.13,28.89,28.93,522300.0,19.6754,19.75,19.5873,19.6144,522300.0
2006-06-02 11:30:00,28.92,29.03,28.81,28.82,337500.0,19.6076,19.6822,19.5331,19.5398,337500.0
2006-06-02 12:00:00,28.82,29.09,28.81,29.07,303900.0,19.5398,19.7229,19.5331,19.7093,303900.0
2006-06-02 12:30:00,29.07,29.16,29.01,29.03,177500.0,19.7093,19.7704,19.6687,19.6822,177500.0
2006-06-02 13:00:00,29.03,29.18,29.0,29.18,228600.0,19.6822,19.7839,19.6619,19.7839,228600.0
2006-06-02 13:30:00,29.18,29.19,29.08,29.11,251900.0,19.7839,19.7907,19.7161,19.7365,251900.0
2006-06-02 14:00:00,29.11,29.18,29.08,29.17,298900.0,19.7365,19.7839,19.7161,19.7771,298900.0
2006-06-02 14:30:00,29.16,29.26,29.07,29.14,294700.0,19.7704,19.8382,19.7093,19.7568,294700.0
2006-06-02 15:00:00,29.14,29.22,29.13,29.16,321200.0,19.7568,19.811,19.75,19.7704,321200.0
2006-06-02 15:30:00,29.16,29.31,29.13,29.21,532000.0,19.7704,19.8721,19.75,19.8043,532000.0
2006-06-05 09:30:00,29.3,29.3,28.75,28.98,412600.0,19.8653,19.8653,19.4924,19.6483,412600.0
2006-06-05 10:00:00,28.97,29.12,28.96,29.11,398400.0,19.6415,19.7432,19.6348,19.7365,398400.0
2006-06-05 10:30:00,29.12,29.15,29.05,29.05,302700.0,19.7432,19.7636,19.6958,19.6958,302700.0
2006-06-05 11:00:00,29.05,29.15,29.05,29.12,236000.0,19.6958,19.7636,19.6958,19.7432,236000.0
2006-06-05 11:30:00,29.12,29.16,29.09,29.16,172600.0,19.7432,19.7704,19.7229,19.7704,172600.0
2006-06-05 12:00:00,29.16,29.17,29.07,29.08,178700.0,19.7704,19.7771,19.7093,19.7161,178700.0
2006-06-05 12:30:00,29.07,29.13,29.05,29.06,108000.0,19.7093,19.75,19.6958,19.7026,108000.0
2006-06-05 13:00:00,29.06,29.12,29.0,29.08,186300.0,19.7026,19.7432,19.6619,19.7161,186300.0
2006-06-05 13:30:00,29.08,29.1,29.04,29.07,183900.0,19.7161,19.7297,19.689,19.7093,183900.0
2006-06-05 14:00:00,29.06,29.07,28.83,28.91,276400.0,19.7026,19.7093,19.5466,19.6009,276400.0
2006-06-05 14:30:00,28.91,28.93,28.69,28.74,388300.0,19.6009,19.6144,19.4517,19.4856,388300.0
2006-06-05 15:00:00,28.73,28.76,28.58,28.75,390500.0,19.4788,19.4992,19.3771,19.4924,390500.0
2006-06-05 15:30:00,28.75,28.87,28.64,28.81,651700.0,19.4924,19.5737,19.4178,19.5331,651700.0
2006-06-06 09:30:00,28.95,28.96,28.45,28.51,455600.0,19.628,19.6348,19.289,19.3297,455600.0
2006-06-06 10:00:00,28.51,28.66,28.39,28.62,348900.0,19.3297,19.4314,19.2483,19.4042,348900.0
2006-06-06 10:30:00,28.62,28.69,28.53,28.59,319100.0,19.4042,19.4517,19.3432,19.3839,319100.0
2006-06-06 11:00:00,28.59,28.6,28.47,28.52,300100.0,19.3839,19.3907,19.3026,19.3365,300100.0
2006-06-06 11:30:00,28.52,28.56,28.36,28.38,300600.0,19.3365,19.3636,19.228,19.2415,300600.0
2006-06-06 12:00:00,28.37,28.55,28.36,28.39,204600.0,19.2348,19.3568,19.228,19.2483,204600.0
2006-06-06 12:30:00,28.39,28.52,28.39,28.51,321700.0,19.2483,19.3365,19.2483,19.3297,321700.0
2006-06-06 13:00:00,28.52,28.56,28.44,28.52,250300.0,19.3365,19.3636,19.2822,19.3365,250300.0
2006-06-06 13:30:00,28.52,28.55,28.37,28.48,209600.0,19.3365,19.3568,19.2348,19.3093,209600.0
2006-06-06 14:00:00,28.48,28.48,28.35,28.36,242100.0,19.3093,19.3093,19.2212,19.228,242100.0
2006-06-06 14:30:00,28.37,28.51,28.31,28.35,314700.0,19.2348,19.3297,19.1941,19.2212,314700.0
2006-06-06 15:00:00,28.36,28.39,28.25,28.25,340400.0,19.228,19.2483,19.1534,19.1534,340400.0
2006-06-06 15:30:00,28.26,28.4,28.22,28.34,851100.0,19.1602,19.2551,19.1331,19.2144,851100.0
2006-06-07 09:30:00,28.38,28.7,28.35,28.6,376900.0,19.2415,19.4585,19.2212,19.3907,376900.0
2006-06-07 10:00:00,28.6,29.1,28.59,29.07,536600.0,19.3907,19.7297,19.3839,19.7093,536600.0
2006-06-07 10:30:00,29.07,29.22,28.6,29.15,384500.0,19.7093,19.811,19.3907,19.7636,384500.0
2006-06-07 11:00:00,29.15,29.27,29.07,29.21,322200.0,19.7636,19.8449,19.7093,19.8043,322200.0
2006-06-07 11:30:00,29.21,29.23,29.03,29.07,405400.0,19.8043,19.8178,19.6822,19.7093,405400.0
2006-06-07 12:00:00,29.07,29.09,28.96,28.99,324900.0,19.7093,19.7229,19.6348,19.6551,324900.0
2006-06-07 12:30:00,28.98,28.98,28.85,28.88,254600.0,19.6483,19.6483,19.5602,19.5805,254600.0
2006-06-07 13:00:00,28.87,28.99,28.85,28.97,213900.0,19.5737,19.6551,19.5602,19.6415,213900.0
2006-06-07 13:30:00,28.97,28.99,28.76,28.78,239400.0,19.6415,19.6551,19.4992,19.5127,239400.0
2006-06-07 14:00:00,28.76,28.89,28.7,28.85,260500.0,19.4992,19.5873,19.4585,19.5602,260500.0
2006-06-07 14:30:00,28.85,28.86,28.67,28.71,165000.0,19.5602,19.567,19.4381,19.4653,165000.0
2006-06-07 15:00:00,28.7,28.77,28.58,28.6,255900.0,19.4585,19.5059,19.3771,19.3907,255900.0
2006-06-07 15:30:00,28.61,28.62,28.46,28.58,607300.0,19.3975,19.4042,19.2958,19.3771,607300.0
2006-06-08 09:30:00,28.62,28.81,28.51,28.52,402200.0,19.4042,19.5331,19.3297,19.3365,402200.0
2006-06-08 10:00:00,28.52,28.65,28.41,28.43,247500.0,19.3365,19.4246,19.2619,19.2754,247500.0
2006-06-08 10:30:00,28.44,28.58,28.4,28.55,330500.0,19.2822,19.3771,19.2551,19.3568,330500.0
2006-06-08 11:00:00,28.55,28.76,28.55,28.7,432700.0,19.3568,19.4992,19.3568,19.4585,432700.0
2006-06-08 11:30:00,28.68,28.7,28.45,28.59,763700.0,19.4449,19.4585,19.289,19.3839,763700.0
2006-06-08 12:00:00,28.59,28.74,28.57,28.62,370900.0,19.3839,19.4856,19.3704,19.4042,370900.0
2006-06-08 12:30:00,28.62,28.75,28.6,28.64,207100.0,19.4042,19.4924,19.3907,19.4178,207100.0
2006-06-08 13:00:00,28.64,28.76,28.6,28.76,309600.0,19.4178,19.4992,19.3907,19.4992,309600.0
2006-06-08 13:30:00,28.77,29.05,28.76,29.04,516400.0,19.5059,19.6958,19.4992,19.689,516400.0
2006-06-08 14:00:00,29.04,29.1,28.97,29.08,506000.0,19.689,19.7297,19.6415,19.7161,506000.0
2006-06-08 14:30:00,29.08,29.23,29.04,29.1,426300.0,19.7161,19.8178,19.689,19.7297,426300.0
2006-06-08 15:00:00,29.1,29.25,29.06,29.24,516000.0,19.7297,19.8314,19.7026,19.8246,516000.0
2006-06-08 15:30:00,29.24,29.42,29.23,29.41,1026900.0,19.8246,19.9466,19.8178,19.9399,1026900.0
2006-06-09 09:30:00,29.43,29.67,29.28,29.63,552200.0,19.9534,20.1161,19.8517,20.089,552200.0
2006-06-09 10:00:00,29.64,29.66,29.36,29.37,420600.0,20.0958,20.1094,19.906,19.9127,420600.0
2006-06-09 10:30:00,29.36,29.37,29.12,29.3,539600.0,19.906,19.9127,19.7432,19.8653,539600.0
2006-06-09 11:00:00,29.28,29.3,29.15,29.27,274200.0,19.8517,19.8653,19.7636,19.8449,274200.0
2006-06-09 11:30:00,29.26,29.35,29.15,29.15,258400.0,19.8382,19.8992,19.7636,19.7636,258400.0
2006-06-09 12:00:00,29.15,29.16,29.0,29.06,339200.0,19.7636,19.7704,19.6619,19.7026,339200.0
2006-06-09 12:30:00,29.05,29.2,29.05,29.17,284900.0,19.6958,19.7975,19.6958,19.7771,284900.0
2006-06-09 13:00:00,29.16,29.18,28.9,29.0,189300.0,19.7704,19.7839,19.5941,19.6619,189300.0
2006-06-09 13:30:00,29.01,29.17,29.0,29.13,174400.0,19.6687,19.7771,19.6619,19.75,174400.0
2006-06-09 14:00:00,29.13,29.23,29.09,29.22,145800.0,19.75,19.8178,19.7229,19.811,145800.0
2006-06-09 14:30:00,29.22,29.38,29.19,29.34,239500.0,19.811,19.9195,19.7907,19.8924,239500.0
2006-06-09 15:00:00,29.32,29.34,29.28,29.31,285200.0,19.8788,19.8924,19.8517,19.8721,285200.0
2006-06-09 15:30:00,29.31,29.35,29.2,29.2,350100.0,19.8721,19.8992,19.7975,19.7975,350100.0
2006-06-12 09:30:00,29.32,29.35,29.2,29.3,268900.0,19.8788,19.8992,19.7975,19.8653,268900.0
2006-06-12 10:00:00,29.29,29.39,29.23,29.28,318600.0,19.8585,19.9263,19.8178,19.8517,318600.0
2006-06-12 10:30:00,29.28,29.35,29.25,29.34,267400.0,19.8517,19.8992,19.8314,19.8924,267400.0
2006-06-12 11:00:00,29.35,29.38,29.2,29.22,297000.0,19.8992,19.9195,19.7975,19.811,297000.0
2006-06-12 11:30:00,29.23,29.34,29.21,29.32,385100.0,19.8178,19.8924,19.8043,19.8788,385100.0
2006-06-12 12:00:00,29.32,29.33,29.25,29.29,291500.0,19.8788,19.8856,19.8314,19.8585,291500.0
2006-06-12 12:30:00,29.29,29.3,29.22,29.23,175400.0,19.8585,19.8653,19.811,19.8178,175400.0
2006-06-12 13:00:00,29.23,29.26,29.15,29.19,273800.0,19.8178,19.8382,19.7636,19.7907,273800.0
2006-06-12 13:30:00,29.2,29.24,29.15,29.23,279800.0,19.7975,19.8246,19.7636,19.8178,279800.0
2006-06-12 14:00:00,29.23,29.23,29.04,29.08,330900.0,19.8178,19.8178,19.689,19.7161,330900.0
2006-06-12 14:30:00,29.09,29.16,29.01,29.04,346000.0,19.7229,19.7704,19.6687,19.689,346000.0
2006-06-12 15:00:00,29.04,29.04,28.98,29.01,713700.0,19.689,19.689,19.6483,19.6687,713700.0
2006-06-12 15:30:00,29.01,29.06,28.95,28.95,830000.0,19.6687,19.7026,19.628,19.628,830000.0
2006-06-13 09:30:00,28.84,28.97,28.53,28.92,379200.0,19.5534,19.6415,19.3432,19.6076,379200.0
2006-06-13 10:00:00,28.93,28.97,28.8,28.83,444500.0,19.6144,19.6415,19.5263,19.5466,444500.0
2006-06-13 10:30:00,28.83,28.92,28.8,28.89,423400.0,19.5466,19.6076,19.5263,19.5873,423400.0
2006-06-13 11:00:00,28.89,29.12,28.84,29.12,1026900.0,19.5873,19.7432,19.5534,19.7432,1026900.0
2006-06-13 11:30:00,29.11,29.12,29.02,29.11,360500.0,19.7365,19.7432,19.6754,19.7365,360500.0
2006-06-13 12:00:00,29.11,29.12,28.97,28.97,203600.0,19.7365,19.7432,19.6415,19.6415,203600.0
2006-06-13 12:30:00,28.98,29.06,28.98,29.04,175400.0,19.6483,19.7026,19.6483,19.689,175400.0
2006-06-13 13:00:00,29.04,29.04,28.96,29.01,206500.0,19.689,19.689,19.6348,19.6687,206500.0
2006-06-13 13:30:00,29.01,29.13,28.97,29.11,218900.0,19.6687,19.75,19.6415,19.7365,218900.0
2006-06-13 14:00:00,29.1,29.12,28.99,29.02,277800.0,19.7297,19.7432,19.6551,19.6754,277800.0
2006-06-13 14:30:00,29.01,29.04,28.96,29.0,391200.0,19.6687,19.689,19.6348,19.6619,391200.0
2006-06-13 15:00:00,28.99,29.08,28.95,29.03,1571600.0,19.6551,19.7161,19.628,19.6822,1571600.0
2006-06-13 15:30:00,29.03,29.05,28.96,28.97,841700.0,19.6822,19.6958,19.6348,19.6415,841700.0
2006-06-14 09:30:00,28.84,29.01,28.78,28.99,440600.0,19.5534,19.6687,19.5127,19.6551,440600.0
2006-06-14 10:00:00,29.0,29.29,28.94,29.26,452800.0,19.6619,19.8585,19.6212,19.8382,452800.0
2006-06-14 10:30:00,29.25,29.25,29.1,29.11,311200.0,19.8314,19.8314,19.7297,19.7365,311200.0
2006-06-14 11:00:00,29.1,29.22,29.1,29.18,367200.0,19.7297,19.811,19.7297,19.7839,367200.0
2006-06-14 11:30:00,29.18,29.19,29.1,29.12,200000.0,19.7839,19.7907,19.7297,19.7432,200000.0
2006-06-14 12:00:00,29.13,29.2,29.1,29.16,181500.0,19.75,19.7975,19.7297,19.7704,181500.0
2006-06-14 12:30:00,29.16,29.24,29.13,29.22,219300.0,19.7704,19.8246,19.75,19.811,219300.0
2006-06-14 13:00:00,29.22,29.23,29.06,29.18,242600.0,19.811,19.8178,19.7026,19.7839,242600.0
2006-06-14 13:30:00,29.18,29.21,29.06,29.15,217900.0,19.7839,19.8043,19.7026,19.7636,217900.0
2006-06-14 14:00:00,29.15,29.26,29.11,29.24,407400.0,19.7636,19.8382,19.7365,19.8246,407400.0
2006-06-14 14:30:00,29.23,29.27,29.19,29.26,463700.0,19.8178,19.8449,19.7907,19.8382,463700.0
2006-06-14 15:00:00,29.27,29.3,29.21,29.28,326000.0,19.8449,19.8653,19.8043,19.8517,326000.0
2006-06-14 15:30:00,29.28,29.32,29.25,29.29,491100.0,19.8517,19.8788,19.8314,19.8585,491100.0
2006-06-15 09:30:00,29.37,29.48,29.18,29.45,279200.0,19.9127,19.9873,19.7839,19.967,279200.0
2006-06-15 10:00:00,29.45,29.67,29.43,29.57,307200.0,19.967,20.1161,19.9534,20.0483,307200.0
2006-06-15 10:30:00,29.58,29.73,29.49,29.73,529500.0,20.0551,20.1568,19.9941,20.1568,529500.0
2006-06-15 11:00:00,29.73,29.77,29.66,29.68,254900.0,20.1568,20.1839,20.1094,20.1229,254900.0
2006-06-15 11:30:00,29.68,29.72,29.59,29.7,458400.0,20.1229,20.15,20.0619,20.1365,458400.0
2006-06-15 12:00:00,29.71,29.75,29.69,29.72,142900.0,20.1433,20.1704,20.1297,20.15,142900.0
2006-06-15 12:30:00,29.72,29.79,29.71,29.79,249500.0,20.15,20.1975,20.1433,20.1975,249500.0
2006-06-15 13:00:00,29.79,29.91,29.72,29.9,217300.0,20.1975,20.2789,20.15,20.2721,217300.0
2006-06-15 13:30:00,29.9,29.91,29.75,29.86,204800.0,20.2721,20.2789,20.1704,20.245,204800.0
2006-06-15 14:00:00,29.88,29.96,29.85,29.9,195400.0,20.2585,20.3128,20.2382,20.2721,195400.0
2006-06-15 14:30:00,29.89,30.03,29.89,30.01,328500.0,20.2653,20.3602,20.2653,20.3467,328500.0
2006-06-15 15:00:00,30.01,30.01,29.81,29.81,477400.0,20.3467,20.3467,20.2111,20.2111,477400.0
2006-06-15 15:30:00,29.82,30.1,29.82,29.99,742200.0,20.2178,20.4077,20.2178,20.3331,742200.0
2006-06-16 09:30:00,29.9,30.37,29.9,30.34,1008300.0,20.2721,20.5907,20.2721,20.5704,1008300.0
2006-06-16 10:00:00,30.33,30.46,30.22,30.22,1073100.0,20.5636,20.6518,20.489,20.489,1073100.0
2006-06-16 10:30:00,30.22,30.29,30.16,30.16,546400.0,20.489,20.5365,20.4484,20.4484,546400.0
2006-06-16 11:00:00,30.15,30.21,30.1,30.15,314700.0,20.4416,20.4823,20.4077,20.4416,314700.0
2006-06-16 11:30:00,30.15,30.21,30.13,30.13,203100.0,20.4416,20.4823,20.428,20.428,203100.0
2006-06-16 12:00:00,30.13,30.19,30.06,30.11,137100.0,20.428,20.4687,20.3806,20.4145,137100.0
2006-06-16 12:30:00,30.11,30.17,30.08,30.15,265300.0,20.4145,20.4551,20.3941,20.4416,265300.0
2006-06-16 13:00:00,30.15,30.17,30.1,30.15,135200.0,20.4416,20.4551,20.4077,20.4416,135200.0
2006-06-16 13:30:00,30.15,30.18,30.13,30.14,340200.0,20.4416,20.4619,20.428,20.4348,340200.0
2006-06-16 14:00:00,30.13,30.24,30.1,30.15,176400.0,20.428,20.5026,20.4077,20.4416,176400.0
2006-06-16 14:30:00,30.15,30.21,30.12,30.18,219700.0,20.4416,20.4823,20.4212,20.4619,219700.0
2006-06-16 15:00:00,30.19,30.22,30.15,30.16,289300.0,20.4687,20.489,20.4416,20.4484,289300.0
2006-06-16 15:30:00,30.15,30.25,30.14,30.19,479700.0,20.4416,20.5094,20.4348,20.4687,479700.0
2006-06-19 09:30:00,30.23,30.4,30.16,30.2,323000.0,20.4958,20.6111,20.4484,20.4755,323000.0
2006-06-19 10:00:00,30.24,30.29,30.0,30.06,190000.0,20.5026,20.5365,20.3399,20.3806,190000.0
2006-06-19 10:30:00,30.05,30.14,29.98,30.0,194000.0,20.3738,20.4348,20.3263,20.3399,194000.0
2006-06-19 11:00:00,30.02,30.11,29.91,30.03,186700.0,20.3534,20.4145,20.2789,20.3602,186700.0
2006-06-19 11:30:00,30.01,30.1,29.9,29.92,242500.0,20.3467,20.4077,20.2721,20.2856,242500.0
2006-06-19 12:00:00,29.94,29.94,29.79,29.87,293100.0,20.2992,20.2992,20.1975,20.2517,293100.0
2006-06-19 12:30:00,29.86,29.92,29.85,29.87,97700.0,20.245,20.2856,20.2382,20.2517,97700.0
2006-06-19 13:00:00,29.87,29.9,29.72,29.73,171800.0,20.2517,20.2721,20.15,20.1568,171800.0
2006-06-19 13:30:00,29.73,29.77,29.67,29.71,180000.0,20.1568,20.1839,20.1161,20.1433,180000.0
2006-06-19 14:00:00,29.71,29.77,29.59,29.59,218400.0,20.1433,20.1839,20.0619,20.0619,218400.0
2006-06-19 14:30:00,29.59,29.78,29.59,29.74,227200.0,20.0619,20.1907,20.0619,20.1636,227200.0
2006-06-19 15:00:00,29.74,29.9,29.72,29.9,178500.0,20.1636,20.2721,20.15,20.2721,178500.0
2006-06-19 15:30:00,29.88,29.9,29.76,29.76,313800.0,20.2585,20.2721,20.1772,20.1772,313800.0
2006-06-20 09:30:00,29.67,29.87,29.65,29.7,255700.0,20.1161,20.2517,20.1026,20.1365,255700.0
2006-06-20 10:00:00,29.73,29.8,29.68,29.75,205000.0,20.1568,20.2043,20.1229,20.1704,205000.0
2006-06-20 10:30:00,29.75,29.88,29.74,29.85,154700.0,20.1704,20.2585,20.1636,20.2382,154700.0
2006-06-20 11:00:00,29.85,30.0,29.84,30.0,140000.0,20.2382,20.3399,20.2314,20.3399,140000.0
2006-06-20 11:30:00,30.0,30.05,29.96,30.05,114900.0,20.3399,20.3738,20.3128,20.3738,114900.0
2006-06-20 12:00:00,30.03,30.06,29.97,30.03,120000.0,20.3602,20.3806,20.3195,20.3602,120000.0
2006-06-20 12:30:00,30.02,30.12,30.01,30.12,204000.0,20.3534,20.4212,20.3467,20.4212,204000.0
2006-06-20 13:00:00,30.12,30.16,30.06,30.14,177100.0,20.4212,20.4484,20.3806,20.4348,177100.0
2006-06-20 13:30:00,30.14,30.27,30.1,30.21,314000.0,20.4348,20.5229,20.4077,20.4823,314000.0
2006-06-20 14:00:00,30.2,30.27,30.18,30.22,476800.0,20.4755,20.5229,20.4619,20.489,476800.0
2006-06-20 14:30:00,30.22,30.23,30.12,30.15,285600.0,20.489,20.4958,20.4212,20.4416,285600.0
2006-06-20 15:00:00,30.15,30.19,30.07,30.16,246100.0,20.4416,20.4687,20.3873,20.4484,246100.0
2006-06-20 15:30:00,30.16,30.16,29.98,30.08,455900.0,20.4484,20.4484,20.3263,20.3941,455900.0
2006-06-21 09:30:00,30.15,30.29,30.06,30.06,259300.0,20.4416,20.5365,20.3806,20.3806,259300.0
2006-06-21 10:00:00,30.04,30.14,29.98,29.99,217000.0,20.367,20.4348,20.3263,20.3331,217000.0
2006-06-21 10:30:00,29.99,30.11,29.97,30.05,205500.0,20.3331,20.4145,20.3195,20.3738,205500.0
2006-06-21 11:00:00,30.04,30.06,29.97,30.03,259600.0,20.367,20.3806,20.3195,20.3602,259600.0
2006-06-21 11:30:00,30.03,30.03,29.88,29.9,312300.0,20.3602,20.3602,20.2585,20.2721,312300.0
2006-06-21 12:00:00,29.89,30.02,29.88,29.99,201100.0,20.2653,20.3534,20.2585,20.3331,201100.0
2006-06-21 12:30:00,30.0,30.03,29.95,29.99,110600.0,20.3399,20.3602,20.306,20.3331,110600.0
2006-06-21 13:00:00,29.99,30.03,29.85,29.85,210400.0,20.3331,20.3602,20.2382,20.2382,210400.0
2006-06-21 13:30:00,29.85,29.86,29.77,29.81,253800.0,20.2382,20.245,20.1839,20.2111,253800.0
2006-06-21 14:00:00,29.82,29.87,29.79,29.81,353200.0,20.2178,20.2517,20.1975,20.2111,353200.0
2006-06-21 14:30:00,29.82,29.85,29.77,29.81,278000.0,20.2178,20.2382,20.1839,20.2111,278000.0
2006-06-21 15:00:00,29.81,29.85,29.75,29.79,267700.0,20.2111,20.2382,20.1704,20.1975,267700.0
2006-06-21 15:30:00,29.79,29.89,29.7,29.76,547700.0,20.1975,20.2653,20.1365,20.1772,547700.0
2006-06-22 09:30:00,29.85,29.85,29.18,29.28,556600.0,20.2382,20.2382,19.7839,19.8517,556600.0
2006-06-22 10:00:00,29.3,29.45,29.25,29.33,423700.0,19.8653,19.967,19.8314,19.8856,423700.0
2006-06-22 10:30:00,29.36,29.48,29.2,29.47,231700.0,19.906,19.9873,19.7975,19.9805,231700.0
2006-06-22 11:00:00,29.46,29.54,29.4,29.51,232000.0,19.9738,20.028,19.9331,20.0077,232000.0
2006-06-22 11:30:00,29.51,29.53,29.28,29.31,286900.0,20.0077,20.0212,19.8517,19.8721,286900.0
2006-06-22 12:00:00,29.31,29.43,29.25,29.43,419200.0,19.8721,19.9534,19.8314,19.9534,419200.0
2006-06-22 12:30:00,29.43,29.45,29.33,29.4,148400.0,19.9534,19.967,19.8856,19.9331,148400.0
2006-06-22 13:00:00,29.4,29.41,29.24,29.31,344400.0,19.9331,19.9399,19.8246,19.8721,344400.0
2006-06-22 13:30:00,29.31,29.42,29.27,29.4,349800.0,19.8721,19.9466,19.8449,19.9331,349800.0
2006-06-22 14:00:00,29.4,29.42,29.35,29.39,142900.0,19.9331,19.9466,19.8992,19.9263,142900.0
2006-06-22 14:30:00,29.39,29.43,29.37,29.4,705400.0,19.9263,19.9534,19.9127,19.9331,705400.0
2006-06-22 15:00:00,29.4,29.51,29.4,29.51,412000.0,19.9331,20.0077,19.9331,20.0077,412000.0
2006-06-22 15:30:00,29.52,29.63,29.49,29.54,833800.0,20.0144,20.089,19.9941,20.028,833800.0
2006-06-23 09:30:00,29.35,29.59,29.25,29.43,228900.0,19.8992,20.0619,19.8314,19.9534,228900.0
2006-06-23 10:00:00,29.39,29.39,29.26,29.34,99600.0,19.9263,19.9263,19.8382,19.8924,99600.0
2006-06-23 10:30:00,29.34,29.44,29.23,29.4,181000.0,19.8924,19.9602,19.8178,19.9331,181000.0
2006-06-23 11:00:00,29.4,29.42,29.32,29.33,167300.0,19.9331,19.9466,19.8788,19.8856,167300.0
2006-06-23 11:30:00,29.34,29.34,29.19,29.21,147800.0,19.8924,19.8924,19.7907,19.8043,147800.0
2006-06-23 12:00:00,29.21,29.53,29.19,29.48,317000.0,19.8043,20.0212,19.7907,19.9873,317000.0
2006-06-23 12:30:00,29.48,29.61,29.46,29.55,216100.0,19.9873,20.0755,19.9738,20.0348,216100.0
2006-06-23 13:00:00,29.54,29.58,29.53,29.54,114800.0,20.028,20.0551,20.0212,20.028,114800.0
2006-06-23 13:30:00,29.53,29.67,29.53,29.62,175000.0,20.0212,20.1161,20.0212,20.0822,175000.0
2006-06-23 14:00:00,29.62,29.62,29.48,29.49,116700.0,20.0822,20.0822,19.9873,19.9941,116700.0
2006-06-23 14:30:00,29.48,29.49,29.26,29.26,179200.0,19.9873,19.9941,19.8382,19.8382,179200.0
2006-06-23 15:00:00,29.26,29.29,29.21,29.27,226500.0,19.8382,19.8585,19.8043,19.8449,226500.0
2006-06-23 15:30:00,29.29,29.33,29.21,29.22,379100.0,19.8585,19.8856,19.8043,19.811,379100.0
2006-06-26 09:30:00,29.21,29.63,29.21,29.47,227300.0,19.8043,20.089,19.8043,19.9805,227300.0
2006-06-26 10:00:00,29.45,29.7,29.4,29.7,146600.0,19.967,20.1365,19.9331,20.1365,146600.0
2006-06-26 10:30:00,29.7,29.72,29.61,29.62,249600.0,20.1365,20.15,20.0755,20.0822,249600.0
2006-06-26 11:00:00,29.62,29.69,29.59,29.68,122500.0,20.0822,20.1297,20.0619,20.1229,122500.0
2006-06-26 11:30:00,29.68,29.73,29.64,29.71,135500.0,20.1229,20.1568,20.0958,20.1433,135500.0
2006-06-26 12:00:00,29.69,29.73,29.65,29.66,117600.0,20.1297,20.1568,20.1026,20.1094,117600.0
2006-06-26 12:30:00,29.66,29.76,29.66,29.73,136100.0,20.1094,20.1772,20.1094,20.1568,136100.0
2006-06-26 13:00:00,29.73,29.79,29.72,29.73,76600.0,20.1568,20.1975,20.15,20.1568,76600.0
2006-06-26 13:30:00,29.73,29.78,29.72,29.76,102500.0,20.1568,20.1907,20.15,20.1772,102500.0
2006-06-26 14:00:00,29.76,29.8,29.76,29.79,174000.0,20.1772,20.2043,20.1772,20.1975,174000.0
2006-06-26 14:30:00,29.79,29.88,29.79,29.8,234000.0,20.1975,20.2585,20.1975,20.2043,234000.0
2006-06-26 15:00:00,29.8,29.8,29.7,29.74,159200.0,20.2043,20.2043,20.1365,20.1636,159200.0
2006-06-26 15:30:00,29.74,29.81,29.73,29.81,448900.0,20.1636,20.2111,20.1568,20.2111,448900.0
2006-06-27 09:30:00,29.7,30.15,29.7,29.87,780500.0,20.1365,20.4416,20.1365,20.2517,780500.0
2006-06-27 10:00:00,29.87,29.93,29.66,29.71,281800.0,20.2517,20.2924,20.1094,20.1433,281800.0
2006-06-27 10:30:00,29.7,29.76,29.7,29.72,149100.0,20.1365,20.1772,20.1365,20.15,149100.0
2006-06-27 11:00:00,29.73,29.81,29.7,29.75,187200.0,20.1568,20.2111,20.1365,20.1704,187200.0
2006-06-27 11:30:00,29.74,29.78,29.62,29.66,183000.0,20.1636,20.1907,20.0822,20.1094,183000.0
2006-06-27 12:00:00,29.67,29.74,29.66,29.73,169200.0,20.1161,20.1636,20.1094,20.1568,169200.0
2006-06-27 12:30:00,29.73,29.74,29.55,29.61,216800.0,20.1568,20.1636,20.0348,20.0755,216800.0
2006-06-27 13:00:00,29.61,29.63,29.46,29.46,372100.0,20.0755,20.089,19.9738,19.9738,372100.0
2006-06-27 13:30:00,29.47,29.47,29.4,29.46,170800.0,19.9805,19.9805,19.9331,19.9738,170800.0
2006-06-27 14:00:00,29.45,29.49,29.41,29.45,114800.0,19.967,19.9941,19.9399,19.967,114800.0
2006-06-27 14:30:00,29.43,29.46,29.32,29.41,143400.0,19.9534,19.9738,19.8788,19.9399,143400.0
2006-06-27 15:00:00,29.42,29.55,29.42,29.47,172000.0,19.9466,20.0348,19.9466,19.9805,172000.0
2006-06-27 15:30:00,29.48,29.49,29.23,29.25,458200.0,19.9873,19.9941,19.8178,19.8314,458200.0
2006-06-28 09:30:00,29.45,29.8,29.45,29.73,388700.0,19.967,20.2043,19.967,20.1568,388700.0
2006-06-28 10:00:00,29.7,29.93,29.68,29.9,406800.0,20.1365,20.2924,20.1229,20.2721,406800.0
2006-06-28 10:30:00,29.91,29.91,29.69,29.78,327500.0,20.2789,20.2789,20.1297,20.1907,327500.0
2006-06-28 11:00:00,29.79,29.81,29.67,29.68,862600.0,20.1975,20.2111,20.1161,20.1229,862600.0
2006-06-28 11:30:00,29.68,29.87,29.68,29.87,171200.0,20.1229,20.2517,20.1229,20.2517,171200.0
2006-06-28 12:00:00,29.86,29.97,29.82,29.9,114600.0,20.245,20.3195,20.2178,20.2721,114600.0
2006-06-28 12:30:00,29.91,29.91,29.73,29.73,152600.0,20.2789,20.2789,20.1568,20.1568,152600.0
2006-06-28 13:00:00,29.72,29.74,29.67,29.68,123700.0,20.15,20.1636,20.1161,20.1229,123700.0
2006-06-28 13:30:00,29.68,29.69,29.61,29.61,351100.0,20.1229,20.1297,20.0755,20.0755,351100.0
2006-06-28 14:00:00,29.61,29.65,29.51,29.53,177600.0,20.0755,20.1026,20.0077,20.0212,177600.0
2006-06-28 14:30:00,29.54,29.61,29.54,29.59,284800.0,20.028,20.0755,20.028,20.0619,284800.0
2006-06-28 15:00:00,29.6,29.65,29.53,29.57,764800.0,20.0687,20.1026,20.0212,20.0483,764800.0
2006-06-28 15:30:00,29.57,29.62,29.53,29.6,343400.0,20.0483,20.0822,20.0212,20.0687,343400.0
2006-06-29 09:30:00,29.85,29.86,29.58,29.72,835700.0,20.2382,20.245,20.0551,20.15,835700.0
2006-06-29 10:00:00,29.72,29.72,29.59,29.66,223700.0,20.15,20.15,20.0619,20.1094,223700.0
2006-06-29 10:30:00,29.66,29.72,29.59,29.6,335700.0,20.1094,20.15,20.0619,20.0687,335700.0
2006-06-29 11:00:00,29.62,29.63,29.57,29.57,295100.0,20.0822,20.089,20.0483,20.0483,295100.0
2006-06-29 11:30:00,29.59,29.6,29.55,29.56,133500.0,20.0619,20.0687,20.0348,20.0416,133500.0
2006-06-29 12:00:00,29.55,29.61,29.5,29.61,264500.0,20.0348,20.0755,20.0009,20.0755,264500.0
2006-06-29 12:30:00,29.62,29.62,29.55,29.61,203900.0,20.0822,20.0822,20.0348,20.0755,203900.0
2006-06-29 13:00:00,29.62,29.85,29.59,29.81,495900.0,20.0822,20.2382,20.0619,20.2111,495900.0
2006-06-29 13:30:00,29.82,29.91,29.57,29.89,529100.0,20.2178,20.2789,20.0483,20.2653,529100.0
2006-06-29 14:00:00,29.91,30.24,29.88,30.0,359100.0,20.2789,20.5026,20.2585,20.3399,359100.0
2006-06-29 14:30:00,29.98,30.32,29.92,30.22,410100.0,20.3263,20.5568,20.2856,20.489,410100.0
2006-06-29 15:00:00,30.23,30.26,30.13,30.26,350700.0,20.4958,20.5162,20.428,20.5162,350700.0
2006-06-29 15:30:00,30.26,30.5,30.21,30.44,737900.0,20.5162,20.6789,20.4823,20.6382,737900.0
2006-06-30 09:30:00,30.49,30.6,30.39,30.53,801700.0,20.6721,20.7467,20.6043,20.6992,801700.0
2006-06-30 10:00:00,30.53,30.7,30.5,30.66,462700.0,20.6992,20.8145,20.6789,20.7874,462700.0
2006-06-30 10:30:00,30.66,31.05,30.65,30.99,705800.0,20.7874,21.0518,20.7806,21.0111,705800.0
2006-06-30 11:00:00,30.99,30.99,30.83,30.88,404400.0,21.0111,21.0111,20.9026,20.9365,404400.0
2006-06-30 11:30:00,30.87,30.87,30.77,30.77,244400.0,20.9297,20.9297,20.8619,20.8619,244400.0
2006-06-30 12:00:00,30.78,30.78,30.69,30.7,271600.0,20.8687,20.8687,20.8077,20.8145,271600.0
2006-06-30 12:30:00,30.7,30.71,30.61,30.7,286500.0,20.8145,20.8213,20.7535,20.8145,286500.0
2006-06-30 13:00:00,30.7,30.71,30.55,30.55,273100.0,20.8145,20.8213,20.7128,20.7128,273100.0
2006-06-30 13:30:00,30.55,30.61,30.53,30.59,290800.0,20.7128,20.7535,20.6992,20.7399,290800.0
2006-06-30 14:00:00,30.58,30.63,30.56,30.58,212300.0,20.7331,20.767,20.7196,20.7331,212300.0
2006-06-30 14:30:00,30.58,30.6,30.51,30.6,164300.0,20.7331,20.7467,20.6857,20.7467,164300.0
2006-06-30 15:00:00,30.6,30.6,30.54,30.54,185000.0,20.7467,20.7467,20.706,20.706,185000.0
2006-06-30 15:30:00,30.54,30.81,30.53,30.71,526700.0,20.706,20.8891,20.6992,20.8213,526700.0
2006-07-03 09:30:00,30.7,30.71,30.47,30.54,386200.0,20.8145,20.8213,20.6585,20.706,386200.0
2006-07-03 10:00:00,30.54,30.58,30.36,30.39,199900.0,20.706,20.7331,20.584,20.6043,199900.0
2006-07-03 10:30:00,30.39,30.51,30.37,30.44,122800.0,20.6043,20.6857,20.5907,20.6382,122800.0
2006-07-03 11:00:00,30.42,30.5,30.39,30.45,229200.0,20.6246,20.6789,20.6043,20.645,229200.0
2006-07-03 11:30:00,30.47,30.52,30.42,30.48,244400.0,20.6585,20.6924,20.6246,20.6653,244400.0
2006-07-03 12:00:00,30.49,30.5,30.44,30.47,162900.0,20.6721,20.6789,20.6382,20.6585,162900.0
2006-07-03 12:30:00,30.47,30.61,30.47,30.59,312800.0,20.6585,20.7535,20.6585,20.7399,312800.0
2006-07-03 13:00:00,30.6,30.6,30.6,30.6,31800.0,20.7467,20.7467,20.7467,20.7467,31800.0
2006-07-03 13:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:00:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 14:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:00:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-03 15:30:00,30.6,30.6,30.6,30.6,0.0,20.7467,20.7467,20.7467,20.7467,0.0
2006-07-05 09:30:00,30.25,30.67,30.24,30.5,332600.0,20.5094,20.7941,20.5026,20.6789,332600.0
2006-07-05 10:00:00,30.51,30.55,30.38,30.4,160300.0,20.6857,20.7128,20.5975,20.6111,160300.0
2006-07-05 10:30:00,30.39,30.4,30.24,30.32,165100.0,20.6043,20.6111,20.5026,20.5568,165100.0
2006-07-05 11:00:00,30.3,30.41,30.26,30.37,179600.0,20.5433,20.6179,20.5162,20.5907,179600.0
2006-07-05 11:30:00,30.36,30.4,30.18,30.19,155700.0,20.584,20.6111,20.4619,20.4687,155700.0
2006-07-05 12:00:00,30.19,30.35,30.18,30.34,105500.0,20.4687,20.5772,20.4619,20.5704,105500.0
2006-07-05 12:30:00,30.34,30.37,30.29,30.33,88100.0,20.5704,20.5907,20.5365,20.5636,88100.0
2006-07-05 13:00:00,30.32,30.45,30.3,30.4,140300.0,20.5568,20.645,20.5433,20.6111,140300.0
2006-07-05 13:30:00,30.39,30.41,30.37,30.39,144200.0,20.6043,20.6179,20.5907,20.6043,144200.0
2006-07-05 14:00:00,30.39,30.39,30.29,30.38,110300.0,20.6043,20.6043,20.5365,20.5975,110300.0
2006-07-05 14:30:00,30.36,30.4,30.35,30.37,129600.0,20.584,20.6111,20.5772,20.5907,129600.0
2006-07-05 15:00:00,30.37,30.38,30.26,30.29,177100.0,20.5907,20.5975,20.5162,20.5365,177100.0
2006-07-05 15:30:00,30.29,30.29,30.17,30.26,351300.0,20.5365,20.5365,20.4551,20.5162,351300.0
2006-07-06 09:30:00,30.24,30.3,30.14,30.18,243600.0,20.5026,20.5433,20.4348,20.4619,243600.0
2006-07-06 10:00:00,30.18,30.21,30.04,30.12,323900.0,20.4619,20.4823,20.367,20.4212,323900.0
2006-07-06 10:30:00,30.12,30.18,30.07,30.15,326600.0,20.4212,20.4619,20.3873,20.4416,326600.0
2006-07-06 11:00:00,30.14,30.17,30.08,30.12,175500.0,20.4348,20.4551,20.3941,20.4212,175500.0
2006-07-06 11:30:00,30.12,30.13,29.92,29.96,252200.0,20.4212,20.428,20.2856,20.3128,252200.0
2006-07-06 12:00:00,29.96,30.11,29.94,30.03,180500.0,20.3128,20.4145,20.2992,20.3602,180500.0
2006-07-06 12:30:00,30.03,30.12,30.02,30.07,132600.0,20.3602,20.4212,20.3534,20.3873,132600.0
2006-07-06 13:00:00,30.07,30.17,30.05,30.15,132000.0,20.3873,20.4551,20.3738,20.4416,132000.0
2006-07-06 13:30:00,30.15,30.21,30.11,30.15,158100.0,20.4416,20.4823,20.4145,20.4416,158100.0
2006-07-06 14:00:00,30.15,30.18,30.12,30.16,149300.0,20.4416,20.4619,20.4212,20.4484,149300.0
2006-07-06 14:30:00,30.16,30.17,29.98,30.01,206900.0,20.4484,20.4551,20.3263,20.3467,206900.0
2006-07-06 15:00:00,30.02,30.08,30.0,30.04,140000.0,20.3534,20.3941,20.3399,20.367,140000.0
2006-07-06 15:30:00,30.03,30.1,30.02,30.08,274400.0,20.3602,20.4077,20.3534,20.3941,274400.0
2006-07-07 09:30:00,29.96,30.23,29.85,30.21,324000.0,20.3128,20.4958,20.2382,20.4823,324000.0
2006-07-07 10:00:00,30.2,30.24,30.06,30.08,120200.0,20.4755,20.5026,20.3806,20.3941,120200.0
2006-07-07 10:30:00,30.07,30.19,30.03,30.13,130600.0,20.3873,20.4687,20.3602,20.428,130600.0
2006-07-07 11:00:00,30.13,30.21,30.1,30.18,90300.0,20.428,20.4823,20.4077,20.4619,90300.0
2006-07-07 11:30:00,30.17,30.36,30.17,30.23,154100.0,20.4551,20.584,20.4551,20.4958,154100.0
2006-07-07 12:00:00,30.23,30.43,30.23,30.43,143300.0,20.4958,20.6314,20.4958,20.6314,143300.0
2006-07-07 12:30:00,30.43,30.58,30.4,30.56,215500.0,20.6314,20.7331,20.6111,20.7196,215500.0
2006-07-07 13:00:00,30.55,30.59,30.46,30.5,207400.0,20.7128,20.7399,20.6518,20.6789,207400.0
2006-07-07 13:30:00,30.5,30.57,30.5,30.57,109500.0,20.6789,20.7263,20.6789,20.7263,109500.0
2006-07-07 14:00:00,30.56,30.6,30.55,30.56,150100.0,20.7196,20.7467,20.7128,20.7196,150100.0
2006-07-07 14:30:00,30.56,30.58,30.45,30.45,291400.0,20.7196,20.7331,20.645,20.645,291400.0
2006-07-07 15:00:00,30.46,30.51,30.38,30.47,320500.0,20.6518,20.6857,20.5975,20.6585,320500.0
2006-07-07 15:30:00,30.46,30.49,30.45,30.49,286200.0,20.6518,20.6721,20.645,20.6721,286200.0
2006-07-10 09:30:00,31.0,31.8,30.76,31.55,1427000.0,21.0179,21.5603,20.8552,21.3908,1427000.0
2006-07-10 10:00:00,31.55,31.6,31.44,31.5,633700.0,21.3908,21.4247,21.3162,21.3569,633700.0
2006-07-10 10:30:00,31.51,31.52,31.45,31.5,541800.0,21.3637,21.3704,21.323,21.3569,541800.0
2006-07-10 11:00:00,31.49,31.5,31.34,31.44,381300.0,21.3501,21.3569,21.2484,21.3162,381300.0
2006-07-10 11:30:00,31.43,31.48,31.4,31.46,313100.0,21.3094,21.3433,21.2891,21.3298,313100.0
2006-07-10 12:00:00,31.46,31.58,31.43,31.49,468000.0,21.3298,21.4111,21.3094,21.3501,468000.0
2006-07-10 12:30:00,31.47,31.53,31.43,31.45,194100.0,21.3365,21.3772,21.3094,21.323,194100.0
2006-07-10 13:00:00,31.43,31.45,31.31,31.33,252100.0,21.3094,21.323,21.2281,21.2416,252100.0
2006-07-10 13:30:00,31.33,31.38,31.27,31.37,356200.0,21.2416,21.2755,21.2009,21.2687,356200.0
2006-07-10 14:00:00,31.37,31.41,31.31,31.34,275400.0,21.2687,21.2959,21.2281,21.2484,275400.0
2006-07-10 14:30:00,31.33,31.35,31.21,31.26,268400.0,21.2416,21.2552,21.1603,21.1942,268400.0
2006-07-10 15:00:00,31.25,31.35,31.21,31.35,353000.0,21.1874,21.2552,21.1603,21.2552,353000.0
2006-07-10 15:30:00,31.35,31.38,31.25,31.33,518300.0,21.2552,21.2755,21.1874,21.2416,518300.0
2006-07-11 09:30:00,31.18,31.29,30.96,31.27,535100.0,21.1399,21.2145,20.9908,21.2009,535100.0
2006-07-11 10:00:00,31.27,31.41,31.21,31.25,444000.0,21.2009,21.2959,21.1603,21.1874,444000.0
2006-07-11 10:30:00,31.25,31.25,31.09,31.11,400600.0,21.1874,21.1874,21.0789,21.0925,400600.0
2006-07-11 11:00:00,31.09,31.23,31.09,31.22,353300.0,21.0789,21.1738,21.0789,21.167,353300.0
2006-07-11 11:30:00,31.22,31.35,31.22,31.33,310900.0,21.167,21.2552,21.167,21.2416,310900.0
2006-07-11 12:00:00,31.33,31.4,31.27,31.4,322800.0,21.2416,21.2891,21.2009,21.2891,322800.0
2006-07-11 12:30:00,31.4,31.49,31.39,31.48,252700.0,21.2891,21.3501,21.2823,21.3433,252700.0
2006-07-11 13:00:00,31.48,31.53,31.46,31.52,221300.0,21.3433,21.3772,21.3298,21.3704,221300.0
2006-07-11 13:30:00,31.53,31.61,31.5,31.6,257300.0,21.3772,21.4315,21.3569,21.4247,257300.0
2006-07-11 14:00:00,31.61,31.65,31.55,31.6,581900.0,21.4315,21.4586,21.3908,21.4247,581900.0
2006-07-11 14:30:00,31.58,31.66,31.58,31.66,604600.0,21.4111,21.4654,21.4111,21.4654,604600.0
2006-07-11 15:00:00,31.66,31.96,31.66,31.96,556900.0,21.4654,21.6688,21.4654,21.6688,556900.0
2006-07-11 15:30:00,31.96,31.99,31.93,31.99,950400.0,21.6688,21.6891,21.6484,21.6891,950400.0
2006-07-12 09:30:00,32.0,32.33,31.87,32.25,886700.0,21.6959,21.9196,21.6077,21.8654,886700.0
2006-07-12 10:00:00,32.24,32.45,32.22,32.29,839800.0,21.8586,22.001,21.845,21.8925,839800.0
2006-07-12 10:30:00,32.29,32.29,32.1,32.24,466600.0,21.8925,21.8925,21.7637,21.8586,466600.0
2006-07-12 11:00:00,32.23,32.24,32.04,32.15,345200.0,21.8518,21.8586,21.723,21.7976,345200.0
2006-07-12 11:30:00,32.15,32.22,32.08,32.22,264200.0,21.7976,21.845,21.7501,21.845,264200.0
2006-07-12 12:00:00,32.21,32.24,32.1,32.11,213300.0,21.8383,21.8586,21.7637,21.7705,213300.0
2006-07-12 12:30:00,32.12,32.27,32.12,32.24,239700.0,21.7772,21.8789,21.7772,21.8586,239700.0
2006-07-12 13:00:00,32.24,32.25,32.14,32.2,349000.0,21.8586,21.8654,21.7908,21.8315,349000.0
2006-07-12 13:30:00,32.21,32.24,32.19,32.2,487400.0,21.8383,21.8586,21.8247,21.8315,487400.0
2006-07-12 14:00:00,32.2,32.24,32.17,32.24,444300.0,21.8315,21.8586,21.8111,21.8586,444300.0
2006-07-12 14:30:00,32.23,32.24,32.15,32.16,458200.0,21.8518,21.8586,21.7976,21.8044,458200.0
2006-07-12 15:00:00,32.15,32.22,32.15,32.18,650000.0,21.7976,21.845,21.7976,21.8179,650000.0
2006-07-12 15:30:00,32.19,32.19,31.99,32.01,846100.0,21.8247,21.8247,21.6891,21.7027,846100.0
2006-07-13 09:30:00,31.9,31.91,31.7,31.78,769200.0,21.6281,21.6349,21.4925,21.5467,769200.0
2006-07-13 10:00:00,31.78,32.1,31.72,32.1,642400.0,21.5467,21.7637,21.506,21.7637,642400.0
2006-07-13 10:30:00,32.1,32.35,31.93,31.96,826000.0,21.7637,21.9332,21.6484,21.6688,826000.0
2006-07-13 11:00:00,31.98,32.23,31.96,32.23,417000.0,21.6823,21.8518,21.6688,21.8518,417000.0
2006-07-13 11:30:00,32.23,32.55,32.19,32.49,560900.0,21.8518,22.0688,21.8247,22.0281,560900.0
2006-07-13 12:00:00,32.48,32.67,32.47,32.53,498300.0,22.0213,22.1501,22.0145,22.0552,498300.0
2006-07-13 12:30:00,32.53,32.57,32.21,32.27,479700.0,22.0552,22.0823,21.8383,21.8789,479700.0
2006-07-13 13:00:00,32.27,32.34,32.21,32.29,284900.0,21.8789,21.9264,21.8383,21.8925,284900.0
2006-07-13 13:30:00,32.29,32.3,32.17,32.24,284000.0,21.8925,21.8993,21.8111,21.8586,284000.0
2006-07-13 14:00:00,32.24,32.33,32.23,32.25,313100.0,21.8586,21.9196,21.8518,21.8654,313100.0
2006-07-13 14:30:00,32.26,32.28,32.18,32.23,290800.0,21.8722,21.8857,21.8179,21.8518,290800.0
2006-07-13 15:00:00,32.24,32.24,32.01,32.09,731700.0,21.8586,21.8586,21.7027,21.7569,731700.0
2006-07-13 15:30:00,32.09,32.17,32.01,32.13,548400.0,21.7569,21.8111,21.7027,21.784,548400.0
2006-07-14 09:30:00,31.95,32.21,31.89,32.15,399500.0,21.662,21.8383,21.6213,21.7976,399500.0
2006-07-14 10:00:00,32.13,32.15,31.93,32.03,914200.0,21.784,21.7976,21.6484,21.7162,914200.0
2006-07-14 10:30:00,32.01,32.09,31.92,31.92,279700.0,21.7027,21.7569,21.6416,21.6416,279700.0
2006-07-14 11:00:00,31.92,31.93,31.68,31.71,447100.0,21.6416,21.6484,21.4789,21.4993,447100.0
2006-07-14 11:30:00,31.71,31.86,31.67,31.83,469500.0,21.4993,21.601,21.4721,21.5806,469500.0
2006-07-14 12:00:00,31.84,31.86,31.7,31.71,158000.0,21.5874,21.601,21.4925,21.4993,158000.0
2006-07-14 12:30:00,31.71,31.83,31.69,31.76,151400.0,21.4993,21.5806,21.4857,21.5332,151400.0
2006-07-14 13:00:00,31.77,31.82,31.72,31.81,360100.0,21.5399,21.5738,21.506,21.5671,360100.0
2006-07-14 13:30:00,31.81,31.9,31.77,31.82,815500.0,21.5671,21.6281,21.5399,21.5738,815500.0
2006-07-14 14:00:00,31.82,31.82,31.67,31.69,159200.0,21.5738,21.5738,21.4721,21.4857,159200.0
2006-07-14 14:30:00,31.7,31.7,31.58,31.63,378900.0,21.4925,21.4925,21.4111,21.445,378900.0
2006-07-14 15:00:00,31.63,31.72,31.6,31.63,254600.0,21.445,21.506,21.4247,21.445,254600.0
2006-07-14 15:30:00,31.62,31.77,31.6,31.69,553700.0,21.4382,21.5399,21.4247,21.4857,553700.0
2006-07-17 09:30:00,31.69,32.38,31.69,32.03,599400.0,21.4857,21.9535,21.4857,21.7162,599400.0
2006-07-17 10:00:00,32.03,32.05,31.7,31.73,414800.0,21.7162,21.7298,21.4925,21.5128,414800.0
2006-07-17 10:30:00,31.73,31.85,31.54,31.78,310200.0,21.5128,21.5942,21.384,21.5467,310200.0
2006-07-17 11:00:00,31.79,31.84,31.68,31.73,198100.0,21.5535,21.5874,21.4789,21.5128,198100.0
2006-07-17 11:30:00,31.73,31.83,31.63,31.8,261900.0,21.5128,21.5806,21.445,21.5603,261900.0
2006-07-17 12:00:00,31.8,31.81,31.71,31.71,111800.0,21.5603,21.5671,21.4993,21.4993,111800.0
2006-07-17 12:30:00,31.72,31.79,31.71,31.77,103200.0,21.506,21.5535,21.4993,21.5399,103200.0
2006-07-17 13:00:00,31.76,31.81,31.75,31.77,152600.0,21.5332,21.5671,21.5264,21.5399,152600.0
2006-07-17 13:30:00,31.78,31.8,31.73,31.79,99000.0,21.5467,21.5603,21.5128,21.5535,99000.0
2006-07-17 14:00:00,31.78,31.79,31.7,31.76,112800.0,21.5467,21.5535,21.4925,21.5332,112800.0
2006-07-17 14:30:00,31.76,31.79,31.62,31.62,170100.0,21.5332,21.5535,21.4382,21.4382,170100.0
2006-07-17 15:00:00,31.63,31.72,31.54,31.65,331400.0,21.445,21.506,21.384,21.4586,331400.0
2006-07-17 15:30:00,31.65,31.68,31.62,31.65,417500.0,21.4586,21.4789,21.4382,21.4586,417500.0
2006-07-18 09:30:00,31.55,31.79,31.44,31.54,462100.0,21.3908,21.5535,21.3162,21.384,462100.0
2006-07-18 10:00:00,31.55,31.59,31.26,31.32,380600.0,21.3908,21.4179,21.1942,21.2348,380600.0
2006-07-18 10:30:00,31.32,31.61,31.25,31.3,4572200.0,21.2348,21.4315,21.1874,21.2213,4572200.0
2006-07-18 11:00:00,31.3,31.3,31.13,31.17,763500.0,21.2213,21.2213,21.106,21.1331,763500.0
2006-07-18 11:30:00,31.17,31.45,31.16,31.35,2357400.0,21.1331,21.323,21.1264,21.2552,2357400.0
2006-07-18 12:00:00,31.35,31.36,31.22,31.35,283300.0,21.2552,21.262,21.167,21.2552,283300.0
2006-07-18 12:30:00,31.35,31.35,31.24,31.24,163800.0,21.2552,21.2552,21.1806,21.1806,163800.0
2006-07-18 13:00:00,31.25,31.25,31.05,31.06,336200.0,21.1874,21.1874,21.0518,21.0586,336200.0
2006-07-18 13:30:00,31.07,31.09,30.86,31.02,379800.0,21.0653,21.0789,20.923,21.0314,379800.0
2006-07-18 14:00:00,31.01,31.07,30.95,31.03,358200.0,21.0247,21.0653,20.984,21.0382,358200.0
2006-07-18 14:30:00,31.03,31.07,30.86,30.94,524400.0,21.0382,21.0653,20.923,20.9772,524400.0
2006-07-18 15:00:00,30.93,31.02,30.86,30.98,513200.0,20.9704,21.0314,20.923,21.0043,513200.0
2006-07-18 15:30:00,30.99,31.44,30.99,31.38,833600.0,21.0111,21.3162,21.0111,21.2755,833600.0
2006-07-19 09:30:00,31.57,31.87,31.44,31.7,805200.0,21.4302,21.6338,21.342,21.5184,805200.0
2006-07-19 10:00:00,31.7,32.0,31.68,31.83,791700.0,21.5184,21.7221,21.5049,21.6067,791700.0
2006-07-19 10:30:00,31.81,32.27,31.8,32.23,1108200.0,21.5931,21.9054,21.5863,21.8782,1108200.0
2006-07-19 11:00:00,32.25,32.26,32.08,32.2,254700.0,21.8918,21.8986,21.7764,21.8579,254700.0
2006-07-19 11:30:00,32.2,32.23,32.08,32.11,223500.0,21.8579,21.8782,21.7764,21.7968,223500.0
2006-07-19 12:00:00,32.12,32.18,31.99,32.01,148800.0,21.8035,21.8443,21.7153,21.7289,148800.0
2006-07-19 12:30:00,32.02,32.04,31.99,32.0,150500.0,21.7357,21.7492,21.7153,21.7221,150500.0
2006-07-19 13:00:00,32.01,32.03,31.97,32.0,231800.0,21.7289,21.7425,21.7017,21.7221,231800.0
2006-07-19 13:30:00,32.01,32.03,31.96,32.0,265500.0,21.7289,21.7425,21.6949,21.7221,265500.0
2006-07-19 14:00:00,31.99,32.07,31.99,32.03,251600.0,21.7153,21.7696,21.7153,21.7425,251600.0
2006-07-19 14:30:00,32.02,32.11,32.0,32.07,157200.0,21.7357,21.7968,21.7221,21.7696,157200.0
2006-07-19 15:00:00,32.06,32.07,31.98,32.01,173300.0,21.7628,21.7696,21.7085,21.7289,173300.0
2006-07-19 15:30:00,32.01,32.09,31.98,32.05,283100.0,21.7289,21.7832,21.7085,21.756,283100.0
2006-07-20 09:30:00,32.17,32.5,32.11,32.15,422900.0,21.8375,22.0615,21.7968,21.8239,422900.0
2006-07-20 10:00:00,32.14,32.21,31.93,32.12,353200.0,21.8171,21.8646,21.6746,21.8035,353200.0
2006-07-20 10:30:00,32.12,32.32,32.1,32.32,139400.0,21.8035,21.9393,21.79,21.9393,139400.0
2006-07-20 11:00:00,32.29,32.37,32.22,32.26,193100.0,21.9189,21.9733,21.8714,21.8986,193100.0
2006-07-20 11:30:00,32.26,32.27,32.21,32.25,178700.0,21.8986,21.9054,21.8646,21.8918,178700.0
2006-07-20 12:00:00,32.25,32.35,32.18,32.34,147000.0,21.8918,21.9597,21.8443,21.9529,147000.0
2006-07-20 12:30:00,32.35,32.39,32.25,32.29,141000.0,21.9597,21.9868,21.8918,21.9189,141000.0
2006-07-20 13:00:00,32.3,32.38,32.27,32.3,315800.0,21.9257,21.98,21.9054,21.9257,315800.0
2006-07-20 13:30:00,32.3,32.3,32.22,32.24,241900.0,21.9257,21.9257,21.8714,21.885,241900.0
2006-07-20 14:00:00,32.25,32.3,32.19,32.27,329900.0,21.8918,21.9257,21.8511,21.9054,329900.0
2006-07-20 14:30:00,32.26,32.27,32.16,32.2,207500.0,21.8986,21.9054,21.8307,21.8579,207500.0
2006-07-20 15:00:00,32.2,32.22,32.04,32.06,345400.0,21.8579,21.8714,21.7492,21.7628,345400.0
2006-07-20 15:30:00,32.05,32.14,31.94,32.03,684700.0,21.756,21.8171,21.6814,21.7425,684700.0
2006-07-21 09:30:00,32.23,32.29,32.15,32.16,1045200.0,21.8782,21.9189,21.8239,21.8307,1045200.0
2006-07-21 10:00:00,32.17,32.32,32.1,32.29,261500.0,21.8375,21.9393,21.79,21.9189,261500.0
2006-07-21 10:30:00,32.3,32.31,32.16,32.25,323900.0,21.9257,21.9325,21.8307,21.8918,323900.0
2006-07-21 11:00:00,32.24,32.25,32.12,32.17,288300.0,21.885,21.8918,21.8035,21.8375,288300.0
2006-07-21 11:30:00,32.18,32.28,32.16,32.24,233500.0,21.8443,21.9122,21.8307,21.885,233500.0
2006-07-21 12:00:00,32.24,32.26,32.2,32.23,209200.0,21.885,21.8986,21.8579,21.8782,209200.0
2006-07-21 12:30:00,32.22,32.23,32.04,32.07,259100.0,21.8714,21.8782,21.7492,21.7696,259100.0
2006-07-21 13:00:00,32.07,32.17,32.06,32.14,153600.0,21.7696,21.8375,21.7628,21.8171,153600.0
2006-07-21 13:30:00,32.13,32.19,32.09,32.15,146800.0,21.8103,21.8511,21.7832,21.8239,146800.0
2006-07-21 14:00:00,32.15,32.22,32.11,32.2,159900.0,21.8239,21.8714,21.7968,21.8579,159900.0
2006-07-21 14:30:00,32.22,32.24,32.17,32.17,124900.0,21.8714,21.885,21.8375,21.8375,124900.0
2006-07-21 15:00:00,32.17,32.17,32.03,32.04,145900.0,21.8375,21.8375,21.7425,21.7492,145900.0
2006-07-21 15:30:00,32.03,32.06,31.94,31.96,336200.0,21.7425,21.7628,21.6814,21.6949,336200.0
2006-07-24 09:30:00,32.0,32.3,31.94,32.14,300900.0,21.7221,21.9257,21.6814,21.8171,300900.0
2006-07-24 10:00:00,32.14,32.32,32.09,32.3,352400.0,21.8171,21.9393,21.7832,21.9257,352400.0
2006-07-24 10:30:00,32.3,32.33,32.22,32.29,425900.0,21.9257,21.9461,21.8714,21.9189,425900.0
2006-07-24 11:00:00,32.31,32.5,32.3,32.48,221800.0,21.9325,22.0615,21.9257,22.0479,221800.0
2006-07-24 11:30:00,32.48,32.65,32.48,32.63,204200.0,22.0479,22.1633,22.0479,22.1497,204200.0
2006-07-24 12:00:00,32.64,32.67,32.53,32.66,231000.0,22.1565,22.1769,22.0819,22.1701,231000.0
2006-07-24 12:30:00,32.66,32.68,32.58,32.58,182400.0,22.1701,22.1837,22.1158,22.1158,182400.0
2006-07-24 13:00:00,32.59,32.67,32.58,32.65,149800.0,22.1226,22.1769,22.1158,22.1633,149800.0
2006-07-24 13:30:00,32.65,32.72,32.64,32.69,170400.0,22.1633,22.2108,22.1565,22.1905,170400.0
2006-07-24 14:00:00,32.69,32.71,32.63,32.63,147500.0,22.1905,22.2041,22.1497,22.1497,147500.0
2006-07-24 14:30:00,32.64,32.64,32.59,32.62,172800.0,22.1565,22.1565,22.1226,22.143,172800.0
2006-07-24 15:00:00,32.62,32.7,32.61,32.66,323600.0,22.143,22.1973,22.1362,22.1701,323600.0
2006-07-24 15:30:00,32.66,32.71,32.58,32.67,540200.0,22.1701,22.2041,22.1158,22.1769,540200.0
2006-07-25 09:30:00,32.67,32.72,32.37,32.46,224100.0,22.1769,22.2108,21.9733,22.0343,224100.0
2006-07-25 10:00:00,32.43,32.87,32.43,32.74,267200.0,22.014,22.3127,22.014,22.2244,267200.0
2006-07-25 10:30:00,32.73,32.75,32.51,32.54,291300.0,22.2176,22.2312,22.0683,22.0887,291300.0
2006-07-25 11:00:00,32.54,32.55,32.37,32.48,331700.0,22.0887,22.0954,21.9733,22.0479,331700.0
2006-07-25 11:30:00,32.48,32.55,32.45,32.53,250700.0,22.0479,22.0954,22.0276,22.0819,250700.0
2006-07-25 12:00:00,32.54,32.63,32.51,32.63,193800.0,22.0887,22.1497,22.0683,22.1497,193800.0
2006-07-25 12:30:00,32.63,32.76,32.62,32.69,162400.0,22.1497,22.238,22.143,22.1905,162400.0
2006-07-25 13:00:00,32.68,32.69,32.56,32.56,104500.0,22.1837,22.1905,22.1022,22.1022,104500.0
2006-07-25 13:30:00,32.57,32.6,32.53,32.58,208300.0,22.109,22.1294,22.0819,22.1158,208300.0
2006-07-25 14:00:00,32.57,32.64,32.54,32.62,91200.0,22.109,22.1565,22.0887,22.143,91200.0
2006-07-25 14:30:00,32.61,32.82,32.58,32.82,145700.0,22.1362,22.2787,22.1158,22.2787,145700.0
2006-07-25 15:00:00,32.82,33.15,32.79,33.15,466700.0,22.2787,22.5027,22.2584,22.5027,466700.0
2006-07-25 15:30:00,33.16,33.27,33.11,33.17,710500.0,22.5095,22.5842,22.4756,22.5163,710500.0
2006-07-26 09:30:00,33.1,33.11,33.01,33.05,389500.0,22.4688,22.4756,22.4077,22.4348,389500.0
2006-07-26 10:00:00,33.05,33.1,32.84,32.94,385300.0,22.4348,22.4688,22.2923,22.3602,385300.0
2006-07-26 10:30:00,32.94,32.96,32.86,32.94,474700.0,22.3602,22.3738,22.3059,22.3602,474700.0
2006-07-26 11:00:00,32.94,33.03,32.9,32.95,714400.0,22.3602,22.4213,22.333,22.367,714400.0
2006-07-26 11:30:00,32.95,33.05,32.94,33.05,343500.0,22.367,22.4348,22.3602,22.4348,343500.0
2006-07-26 12:00:00,33.05,33.2,32.99,32.99,453800.0,22.4348,22.5367,22.3941,22.3941,453800.0
2006-07-26 12:30:00,32.98,33.01,32.9,32.92,318700.0,22.3873,22.4077,22.333,22.3466,318700.0
2006-07-26 13:00:00,32.94,32.97,32.85,32.89,194200.0,22.3602,22.3805,22.2991,22.3262,194200.0
2006-07-26 13:30:00,32.88,33.03,32.88,33.01,236700.0,22.3194,22.4213,22.3194,22.4077,236700.0
2006-07-26 14:00:00,33.01,33.05,32.86,33.01,308000.0,22.4077,22.4348,22.3059,22.4077,308000.0
2006-07-26 14:30:00,33.01,33.13,33.0,33.07,252700.0,22.4077,22.4892,22.4009,22.4484,252700.0
2006-07-26 15:00:00,33.05,33.11,32.99,33.07,309000.0,22.4348,22.4756,22.3941,22.4484,309000.0
2006-07-26 15:30:00,33.08,33.13,33.01,33.05,360900.0,22.4552,22.4892,22.4077,22.4348,360900.0
2006-07-27 09:30:00,33.02,33.54,33.0,33.46,523600.0,22.4145,22.7675,22.4009,22.7132,523600.0
2006-07-27 10:00:00,33.46,33.46,33.22,33.22,327400.0,22.7132,22.7132,22.5502,22.5502,327400.0
2006-07-27 10:30:00,33.22,33.24,32.94,33.19,244600.0,22.5502,22.5638,22.3602,22.5299,244600.0
2006-07-27 11:00:00,33.19,33.25,33.13,33.18,236600.0,22.5299,22.5706,22.4892,22.5231,236600.0
2006-07-27 11:30:00,33.18,33.22,33.11,33.19,367400.0,22.5231,22.5502,22.4756,22.5299,367400.0
2006-07-27 12:00:00,33.19,33.22,33.12,33.13,211700.0,22.5299,22.5502,22.4824,22.4892,211700.0
2006-07-27 12:30:00,33.13,33.22,33.12,33.18,160400.0,22.4892,22.5502,22.4824,22.5231,160400.0
2006-07-27 13:00:00,33.19,33.2,33.08,33.19,184300.0,22.5299,22.5367,22.4552,22.5299,184300.0
2006-07-27 13:30:00,33.19,33.2,33.05,33.06,239600.0,22.5299,22.5367,22.4348,22.4416,239600.0
2006-07-27 14:00:00,33.05,33.09,33.0,33.09,267400.0,22.4348,22.462,22.4009,22.462,267400.0
2006-07-27 14:30:00,33.09,33.13,33.03,33.09,381100.0,22.462,22.4892,22.4213,22.462,381100.0
2006-07-27 15:00:00,33.09,33.1,32.98,33.0,383400.0,22.462,22.4688,22.3873,22.4009,383400.0
2006-07-27 15:30:00,33.0,33.06,32.95,32.99,492100.0,22.4009,22.4416,22.367,22.3941,492100.0
2006-07-28 09:30:00,33.0,33.3,33.0,33.1,410300.0,22.4009,22.6046,22.4009,22.4688,410300.0
2006-07-28 10:00:00,33.1,33.15,32.77,32.77,384500.0,22.4688,22.5027,22.2448,22.2448,384500.0
2006-07-28 10:30:00,32.78,32.82,32.7,32.71,411300.0,22.2516,22.2787,22.1973,22.2041,411300.0
2006-07-28 11:00:00,32.71,32.78,32.7,32.77,528000.0,22.2041,22.2516,22.1973,22.2448,528000.0
2006-07-28 11:30:00,32.77,32.8,32.63,32.72,272500.0,22.2448,22.2651,22.1497,22.2108,272500.0
2006-07-28 12:00:00,32.72,32.75,32.68,32.72,299600.0,22.2108,22.2312,22.1837,22.2108,299600.0
2006-07-28 12:30:00,32.72,32.79,32.68,32.68,288300.0,22.2108,22.2584,22.1837,22.1837,288300.0
2006-07-28 13:00:00,32.68,32.79,32.68,32.72,340000.0,22.1837,22.2584,22.1837,22.2108,340000.0
2006-07-28 13:30:00,32.72,32.72,32.55,32.56,230600.0,22.2108,22.2108,22.0954,22.1022,230600.0
2006-07-28 14:00:00,32.57,32.57,32.43,32.53,399900.0,22.109,22.109,22.014,22.0819,399900.0
2006-07-28 14:30:00,32.52,32.56,32.46,32.54,268200.0,22.0751,22.1022,22.0343,22.0887,268200.0
2006-07-28 15:00:00,32.54,32.6,32.5,32.57,432300.0,22.0887,22.1294,22.0615,22.109,432300.0
2006-07-28 15:30:00,32.58,32.64,32.53,32.59,655100.0,22.1158,22.1565,22.0819,22.1226,655100.0
2006-07-31 09:30:00,32.7,32.92,32.34,32.92,563400.0,22.1973,22.3466,21.9529,22.3466,563400.0
2006-07-31 10:00:00,32.92,32.93,32.53,32.7,431100.0,22.3466,22.3534,22.0819,22.1973,431100.0
2006-07-31 10:30:00,32.7,32.73,32.59,32.67,270900.0,22.1973,22.2176,22.1226,22.1769,270900.0
2006-07-31 11:00:00,32.68,32.71,32.47,32.48,282000.0,22.1837,22.2041,22.0411,22.0479,282000.0
2006-07-31 11:30:00,32.46,32.53,32.43,32.47,226800.0,22.0343,22.0819,22.014,22.0411,226800.0
2006-07-31 12:00:00,32.45,32.47,32.32,32.36,210700.0,22.0276,22.0411,21.9393,21.9665,210700.0
2006-07-31 12:30:00,32.34,32.39,32.27,32.37,176300.0,21.9529,21.9868,21.9054,21.9733,176300.0
2006-07-31 13:00:00,32.37,32.44,32.31,32.41,176600.0,21.9733,22.0208,21.9325,22.0004,176600.0
2006-07-31 13:30:00,32.4,32.57,32.4,32.47,185100.0,21.9936,22.109,21.9936,22.0411,185100.0
2006-07-31 14:00:00,32.48,32.52,32.41,32.43,190300.0,22.0479,22.0751,22.0004,22.014,190300.0
2006-07-31 14:30:00,32.44,32.6,32.42,32.56,377800.0,22.0208,22.1294,22.0072,22.1022,377800.0
2006-07-31 15:00:00,32.56,32.7,32.54,32.63,360400.0,22.1022,22.1973,22.0887,22.1497,360400.0
2006-07-31 15:30:00,32.62,32.79,32.62,32.75,513100.0,22.143,22.2584,22.143,22.2312,513100.0
2006-08-01 09:30:00,32.84,32.89,32.56,32.7,398700.0,22.2923,22.3262,22.1022,22.1973,398700.0
2006-08-01 10:00:00,32.66,32.71,32.52,32.59,343500.0,22.1701,22.2041,22.0751,22.1226,343500.0
2006-08-01 10:30:00,32.58,32.59,32.5,32.5,228700.0,22.1158,22.1226,22.0615,22.0615,228700.0
2006-08-01 11:00:00,32.51,32.7,32.5,32.68,168200.0,22.0683,22.1973,22.0615,22.1837,168200.0
2006-08-01 11:30:00,32.68,32.82,32.68,32.75,252600.0,22.1837,22.2787,22.1837,22.2312,252600.0
2006-08-01 12:00:00,32.76,32.76,32.63,32.7,236600.0,22.238,22.238,22.1497,22.1973,236600.0
2006-08-01 12:30:00,32.7,32.78,32.66,32.7,279800.0,22.1973,22.2516,22.1701,22.1973,279800.0
2006-08-01 13:00:00,32.7,32.74,32.65,32.69,161100.0,22.1973,22.2244,22.1633,22.1905,161100.0
2006-08-01 13:30:00,32.69,32.83,32.68,32.78,341300.0,22.1905,22.2855,22.1837,22.2516,341300.0
2006-08-01 14:00:00,32.79,32.84,32.72,32.75,400700.0,22.2584,22.2923,22.2108,22.2312,400700.0
2006-08-01 14:30:00,32.75,32.77,32.67,32.73,217000.0,22.2312,22.2448,22.1769,22.2176,217000.0
2006-08-01 15:00:00,32.72,32.78,32.69,32.74,174500.0,22.2108,22.2516,22.1905,22.2244,174500.0
2006-08-01 15:30:00,32.74,32.83,32.73,32.81,399200.0,22.2244,22.2855,22.2176,22.2719,399200.0
2006-08-02 09:30:00,33.21,33.27,32.91,33.01,619100.0,22.5435,22.5842,22.3398,22.4077,619100.0
2006-08-02 10:00:00,33.01,33.04,32.87,32.93,485500.0,22.4077,22.4281,22.3127,22.3534,485500.0
2006-08-02 10:30:00,32.91,33.05,32.87,33.01,424100.0,22.3398,22.4348,22.3127,22.4077,424100.0
2006-08-02 11:00:00,33.02,33.1,32.95,33.05,323800.0,22.4145,22.4688,22.367,22.4348,323800.0
2006-08-02 11:30:00,33.05,33.2,33.01,33.19,281600.0,22.4348,22.5367,22.4077,22.5299,281600.0
2006-08-02 12:00:00,33.19,33.2,33.12,33.15,294400.0,22.5299,22.5367,22.4824,22.5027,294400.0
2006-08-02 12:30:00,33.15,33.18,33.09,33.11,291800.0,22.5027,22.5231,22.462,22.4756,291800.0
2006-08-02 13:00:00,33.11,33.19,33.1,33.17,225400.0,22.4756,22.5299,22.4688,22.5163,225400.0
2006-08-02 13:30:00,33.17,33.2,33.15,33.17,247300.0,22.5163,22.5367,22.5027,22.5163,247300.0
2006-08-02 14:00:00,33.17,33.24,33.15,33.17,356700.0,22.5163,22.5638,22.5027,22.5163,356700.0
2006-08-02 14:30:00,33.17,33.21,33.15,33.17,406200.0,22.5163,22.5435,22.5027,22.5163,406200.0
2006-08-02 15:00:00,33.17,33.2,33.13,33.19,495300.0,22.5163,22.5367,22.4892,22.5299,495300.0
2006-08-02 15:30:00,33.19,33.24,33.18,33.21,697100.0,22.5299,22.5638,22.5231,22.5435,697100.0
2006-08-03 09:30:00,33.0,34.12,32.75,33.76,1226000.0,22.4009,23.1612,22.2312,22.9168,1226000.0
2006-08-03 10:00:00,33.76,34.27,33.65,34.24,1146100.0,22.9168,23.263,22.8421,23.2426,1146100.0
2006-08-03 10:30:00,34.27,34.29,33.95,34.19,704700.0,23.263,23.2766,23.0458,23.2087,704700.0
2006-08-03 11:00:00,34.21,34.25,34.0,34.11,708900.0,23.2223,23.2494,23.0797,23.1544,708900.0
2006-08-03 11:30:00,34.1,34.13,33.87,33.95,964000.0,23.1476,23.168,22.9915,23.0458,964000.0
2006-08-03 12:00:00,33.96,34.0,33.7,33.76,823700.0,23.0526,23.0797,22.8761,22.9168,823700.0
2006-08-03 12:30:00,33.75,33.87,33.7,33.78,516200.0,22.91,22.9915,22.8761,22.9304,516200.0
2006-08-03 13:00:00,33.76,33.85,33.75,33.81,435400.0,22.9168,22.9779,22.91,22.9507,435400.0
2006-08-03 13:30:00,33.8,33.97,33.79,33.94,342200.0,22.944,23.0594,22.9372,23.039,342200.0
2006-08-03 14:00:00,33.94,33.99,33.88,33.95,240800.0,23.039,23.0729,22.9983,23.0458,240800.0
2006-08-03 14:30:00,33.97,34.0,33.92,33.94,296700.0,23.0594,23.0797,23.0254,23.039,296700.0
2006-08-03 15:00:00,33.94,34.04,33.86,33.91,687600.0,23.039,23.1069,22.9847,23.0186,687600.0
2006-08-03 15:30:00,33.91,34.0,33.76,33.95,817900.0,23.0186,23.0797,22.9168,23.0458,817900.0
2006-08-04 09:30:00,33.65,33.84,33.3,33.61,701000.0,22.8421,22.9711,22.6046,22.815,701000.0
2006-08-04 10:00:00,33.62,33.99,33.59,33.79,627800.0,22.8218,23.0729,22.8014,22.9372,627800.0
2006-08-04 10:30:00,33.79,33.86,33.72,33.8,344200.0,22.9372,22.9847,22.8897,22.944,344200.0
2006-08-04 11:00:00,33.79,33.83,33.67,33.79,298900.0,22.9372,22.9643,22.8557,22.9372,298900.0
2006-08-04 11:30:00,33.79,33.82,33.45,33.51,285600.0,22.9372,22.9575,22.7064,22.7471,285600.0
2006-08-04 12:00:00,33.5,33.63,33.48,33.62,281600.0,22.7403,22.8286,22.7267,22.8218,281600.0
2006-08-04 12:30:00,33.63,33.63,33.49,33.62,217200.0,22.8286,22.8286,22.7335,22.8218,217200.0
2006-08-04 13:00:00,33.6,33.63,33.44,33.55,551600.0,22.8082,22.8286,22.6996,22.7743,551600.0
2006-08-04 13:30:00,33.55,33.62,33.46,33.53,195800.0,22.7743,22.8218,22.7132,22.7607,195800.0
2006-08-04 14:00:00,33.53,33.65,33.46,33.56,243200.0,22.7607,22.8421,22.7132,22.781,243200.0
2006-08-04 14:30:00,33.55,33.62,33.43,33.55,239100.0,22.7743,22.8218,22.6928,22.7743,239100.0
2006-08-04 15:00:00,33.55,33.72,33.54,33.7,349200.0,22.7743,22.8897,22.7675,22.8761,349200.0
2006-08-04 15:30:00,33.7,33.84,33.67,33.77,622000.0,22.8761,22.9711,22.8557,22.9236,622000.0
2006-08-07 09:30:00,34.0,34.25,33.35,33.57,598200.0,23.0797,23.2494,22.6385,22.7878,598200.0
2006-08-07 10:00:00,33.57,33.86,33.55,33.71,303500.0,22.7878,22.9847,22.7743,22.8829,303500.0
2006-08-07 10:30:00,33.71,33.8,33.47,33.48,357700.0,22.8829,22.944,22.72,22.7267,357700.0
2006-08-07 11:00:00,33.49,33.51,33.31,33.32,353500.0,22.7335,22.7471,22.6113,22.6181,353500.0
2006-08-07 11:30:00,33.31,33.45,33.27,33.44,276200.0,22.6113,22.7064,22.5842,22.6996,276200.0
2006-08-07 12:00:00,33.45,33.51,33.44,33.5,203700.0,22.7064,22.7471,22.6996,22.7403,203700.0
2006-08-07 12:30:00,33.5,33.64,33.45,33.45,111000.0,22.7403,22.8353,22.7064,22.7064,111000.0
2006-08-07 13:00:00,33.46,33.5,33.4,33.5,110600.0,22.7132,22.7403,22.6724,22.7403,110600.0
2006-08-07 13:30:00,33.5,33.65,33.49,33.57,214100.0,22.7403,22.8421,22.7335,22.7878,214100.0
2006-08-07 14:00:00,33.57,33.62,33.54,33.55,138400.0,22.7878,22.8218,22.7675,22.7743,138400.0
2006-08-07 14:30:00,33.55,33.55,33.44,33.45,174800.0,22.7743,22.7743,22.6996,22.7064,174800.0
2006-08-07 15:00:00,33.45,33.45,33.34,33.41,242000.0,22.7064,22.7064,22.6317,22.6792,242000.0
2006-08-07 15:30:00,33.41,33.5,33.39,33.47,431800.0,22.6792,22.7403,22.6656,22.72,431800.0
2006-08-08 09:30:00,33.7,33.93,33.7,33.9,530400.0,22.8761,23.0322,22.8761,23.0118,530400.0
2006-08-08 10:00:00,33.86,33.99,33.86,33.92,395800.0,22.9847,23.0729,22.9847,23.0254,395800.0
2006-08-08 10:30:00,33.94,33.95,33.84,33.86,291900.0,23.039,23.0458,22.9711,22.9847,291900.0
2006-08-08 11:00:00,33.86,34.0,33.82,33.97,314600.0,22.9847,23.0797,22.9575,23.0594,314600.0
2006-08-08 11:30:00,33.97,33.99,33.95,33.97,179600.0,23.0594,23.0729,23.0458,23.0594,179600.0
2006-08-08 12:00:00,33.97,34.04,33.93,34.0,305600.0,23.0594,23.1069,23.0322,23.0797,305600.0
2006-08-08 12:30:00,34.0,34.03,33.9,34.03,189600.0,23.0797,23.1001,23.0118,23.1001,189600.0
2006-08-08 13:00:00,34.03,34.03,33.98,34.0,205000.0,23.1001,23.1001,23.0661,23.0797,205000.0
2006-08-08 13:30:00,34.01,34.06,33.98,34.05,182100.0,23.0865,23.1205,23.0661,23.1137,182100.0
2006-08-08 14:00:00,34.06,34.2,33.93,33.97,385800.0,23.1205,23.2155,23.0322,23.0594,385800.0
2006-08-08 14:30:00,33.94,34.12,33.94,34.05,582500.0,23.039,23.1612,23.039,23.1137,582500.0
2006-08-08 15:00:00,34.05,34.12,33.9,34.01,531800.0,23.1137,23.1612,23.0118,23.0865,531800.0
2006-08-08 15:30:00,34.01,34.06,33.9,33.9,1938700.0,23.0865,23.1205,23.0118,23.0118,1938700.0
2006-08-09 09:30:00,33.98,34.0,33.75,33.87,304600.0,23.0661,23.0797,22.91,22.9915,304600.0
2006-08-09 10:00:00,33.87,33.87,33.65,33.68,163800.0,22.9915,22.9915,22.8421,22.8625,163800.0
2006-08-09 10:30:00,33.68,33.69,33.43,33.5,278100.0,22.8625,22.8693,22.6928,22.7403,278100.0
2006-08-09 11:00:00,33.49,33.58,33.41,33.5,333400.0,22.7335,22.7946,22.6792,22.7403,333400.0
2006-08-09 11:30:00,33.5,33.58,33.5,33.5,176000.0,22.7403,22.7946,22.7403,22.7403,176000.0
2006-08-09 12:00:00,33.5,33.57,33.47,33.51,171400.0,22.7403,22.7878,22.72,22.7471,171400.0
2006-08-09 12:30:00,33.51,33.56,33.44,33.45,131400.0,22.7471,22.781,22.6996,22.7064,131400.0
2006-08-09 13:00:00,33.45,33.45,33.38,33.39,124300.0,22.7064,22.7064,22.6589,22.6656,124300.0
2006-08-09 13:30:00,33.4,33.4,33.33,33.33,136100.0,22.6724,22.6724,22.6249,22.6249,136100.0
2006-08-09 14:00:00,33.33,33.4,33.33,33.35,149700.0,22.6249,22.6724,22.6249,22.6385,149700.0
2006-08-09 14:30:00,33.34,33.45,33.26,33.27,248500.0,22.6317,22.7064,22.5774,22.5842,248500.0
2006-08-09 15:00:00,33.27,33.29,33.14,33.21,353100.0,22.5842,22.5978,22.4959,22.5435,353100.0
2006-08-09 15:30:00,33.21,33.21,33.09,33.17,601800.0,22.5435,22.5435,22.462,22.5163,601800.0
2006-08-10 09:30:00,33.18,33.47,33.18,33.47,343000.0,22.5231,22.72,22.5231,22.72,343000.0
2006-08-10 10:00:00,33.45,33.58,33.33,33.46,283500.0,22.7064,22.7946,22.6249,22.7132,283500.0
2006-08-10 10:30:00,33.47,33.54,33.42,33.46,171900.0,22.72,22.7675,22.686,22.7132,171900.0
2006-08-10 11:00:00,33.46,33.8,33.45,33.73,301500.0,22.7132,22.944,22.7064,22.8964,301500.0
2006-08-10 11:30:00,33.73,33.75,33.63,33.66,179400.0,22.8964,22.91,22.8286,22.8489,179400.0
2006-08-10 12:00:00,33.66,33.71,33.64,33.71,243700.0,22.8489,22.8829,22.8353,22.8829,243700.0
2006-08-10 12:30:00,33.72,33.72,33.65,33.69,179400.0,22.8897,22.8897,22.8421,22.8693,179400.0
2006-08-10 13:00:00,33.69,33.77,33.69,33.76,135800.0,22.8693,22.9236,22.8693,22.9168,135800.0
2006-08-10 13:30:00,33.75,33.85,33.74,33.76,192300.0,22.91,22.9779,22.9032,22.9168,192300.0
2006-08-10 14:00:00,33.76,33.83,33.7,33.73,207000.0,22.9168,22.9643,22.8761,22.8964,207000.0
2006-08-10 14:30:00,33.73,33.78,33.63,33.65,188700.0,22.8964,22.9304,22.8286,22.8421,188700.0
2006-08-10 15:00:00,33.65,33.74,33.62,33.67,223200.0,22.8421,22.9032,22.8218,22.8557,223200.0
2006-08-10 15:30:00,33.67,33.84,33.66,33.78,380600.0,22.8557,22.9711,22.8489,22.9304,380600.0
2006-08-11 09:30:00,33.75,33.8,33.52,33.6,285000.0,22.91,22.944,22.7539,22.8082,285000.0
2006-08-11 10:00:00,33.6,33.67,33.53,33.63,331000.0,22.8082,22.8557,22.7607,22.8286,331000.0
2006-08-11 10:30:00,33.61,33.71,33.61,33.68,103100.0,22.815,22.8829,22.815,22.8625,103100.0
2006-08-11 11:00:00,33.68,33.7,33.63,33.65,201300.0,22.8625,22.8761,22.8286,22.8421,201300.0
2006-08-11 11:30:00,33.65,33.88,33.64,33.78,207200.0,22.8421,22.9983,22.8353,22.9304,207200.0
2006-08-11 12:00:00,33.77,33.91,33.73,33.91,144100.0,22.9236,23.0186,22.8964,23.0186,144100.0
2006-08-11 12:30:00,33.91,33.98,33.89,33.97,142100.0,23.0186,23.0661,23.0051,23.0594,142100.0
2006-08-11 13:00:00,33.97,33.99,33.88,33.89,156900.0,23.0594,23.0729,22.9983,23.0051,156900.0
2006-08-11 13:30:00,33.88,33.96,33.88,33.94,292400.0,22.9983,23.0526,22.9983,23.039,292400.0
2006-08-11 14:00:00,33.95,34.07,33.95,34.04,274100.0,23.0458,23.1272,23.0458,23.1069,274100.0
2006-08-11 14:30:00,34.04,34.16,34.03,34.15,314800.0,23.1069,23.1883,23.1001,23.1815,314800.0
2006-08-11 15:00:00,34.15,34.16,33.95,33.99,401900.0,23.1815,23.1883,23.0458,23.0729,401900.0
2006-08-11 15:30:00,33.99,34.02,33.95,33.96,335000.0,23.0729,23.0933,23.0458,23.0526,335000.0
2006-08-14 09:30:00,34.2,34.42,34.08,34.37,307700.0,23.2155,23.3648,23.134,23.3309,307700.0
2006-08-14 10:00:00,34.37,34.48,34.3,34.38,267300.0,23.3309,23.4056,23.2834,23.3377,267300.0
2006-08-14 10:30:00,34.39,34.45,34.38,34.44,260300.0,23.3445,23.3852,23.3377,23.3784,260300.0
2006-08-14 11:00:00,34.44,34.6,34.43,34.57,320700.0,23.3784,23.487,23.3716,23.4666,320700.0
2006-08-14 11:30:00,34.57,34.74,34.57,34.7,286400.0,23.4666,23.582,23.4666,23.5549,286400.0
2006-08-14 12:00:00,34.69,34.71,34.62,34.64,243100.0,23.5481,23.5617,23.5006,23.5142,243100.0
2006-08-14 12:30:00,34.64,34.67,34.61,34.67,123100.0,23.5142,23.5345,23.4938,23.5345,123100.0
2006-08-14 13:00:00,34.67,34.73,34.63,34.65,229900.0,23.5345,23.5753,23.5074,23.521,229900.0
2006-08-14 13:30:00,34.65,34.67,34.57,34.57,239200.0,23.521,23.5345,23.4666,23.4666,239200.0
2006-08-14 14:00:00,34.57,34.61,34.46,34.5,325900.0,23.4666,23.4938,23.392,23.4191,325900.0
2006-08-14 14:30:00,34.5,34.54,34.42,34.43,430200.0,23.4191,23.4463,23.3648,23.3716,430200.0
2006-08-14 15:00:00,34.42,34.43,34.23,34.24,335900.0,23.3648,23.3716,23.2359,23.2426,335900.0
2006-08-14 15:30:00,34.24,34.26,34.15,34.25,363400.0,23.2426,23.2562,23.1815,23.2494,363400.0
2006-08-15 09:30:00,34.3,34.5,34.3,34.44,254100.0,23.2834,23.4191,23.2834,23.3784,254100.0
2006-08-15 10:00:00,34.44,34.53,34.35,34.36,203300.0,23.3784,23.4395,23.3173,23.3241,203300.0
2006-08-15 10:30:00,34.34,34.53,34.34,34.51,200100.0,23.3105,23.4395,23.3105,23.4259,200100.0
2006-08-15 11:00:00,34.51,34.67,34.51,34.65,206100.0,23.4259,23.5345,23.4259,23.521,206100.0
2006-08-15 11:30:00,34.65,34.8,34.65,34.79,288900.0,23.521,23.6228,23.521,23.616,288900.0
2006-08-15 12:00:00,34.79,34.79,34.69,34.77,243600.0,23.616,23.616,23.5481,23.6024,243600.0
2006-08-15 12:30:00,34.76,34.82,34.74,34.76,166200.0,23.5956,23.6364,23.582,23.5956,166200.0
2006-08-15 13:00:00,34.75,34.76,34.62,34.69,225300.0,23.5888,23.5956,23.5006,23.5481,225300.0
2006-08-15 13:30:00,34.69,34.76,34.68,34.7,233300.0,23.5481,23.5956,23.5413,23.5549,233300.0
2006-08-15 14:00:00,34.71,34.73,34.63,34.69,196100.0,23.5617,23.5753,23.5074,23.5481,196100.0
2006-08-15 14:30:00,34.68,34.76,34.68,34.74,201000.0,23.5413,23.5956,23.5413,23.582,201000.0
2006-08-15 15:00:00,34.74,34.8,34.73,34.8,174700.0,23.582,23.6228,23.5753,23.6228,174700.0
2006-08-15 15:30:00,34.79,34.96,34.79,34.89,348000.0,23.616,23.7314,23.616,23.6839,348000.0
2006-08-16 09:30:00,34.9,35.0,34.64,34.68,316600.0,23.6907,23.7585,23.5142,23.5413,316600.0
2006-08-16 10:00:00,34.67,34.72,34.36,34.37,686000.0,23.5345,23.5685,23.3241,23.3309,686000.0
2006-08-16 10:30:00,34.36,34.61,34.33,34.54,301200.0,23.3241,23.4938,23.3037,23.4463,301200.0
2006-08-16 11:00:00,34.54,34.55,34.37,34.44,199200.0,23.4463,23.4531,23.3309,23.3784,199200.0
2006-08-16 11:30:00,34.44,34.52,34.43,34.51,348500.0,23.3784,23.4327,23.3716,23.4259,348500.0
2006-08-16 12:00:00,34.51,34.53,34.47,34.51,246900.0,23.4259,23.4395,23.3988,23.4259,246900.0
2006-08-16 12:30:00,34.52,34.54,34.49,34.5,232300.0,23.4327,23.4463,23.4123,23.4191,232300.0
2006-08-16 13:00:00,34.49,34.54,34.4,34.44,259000.0,23.4123,23.4463,23.3512,23.3784,259000.0
2006-08-16 13:30:00,34.43,34.48,34.4,34.46,152300.0,23.3716,23.4056,23.3512,23.392,152300.0
2006-08-16 14:00:00,34.46,34.5,34.41,34.45,173200.0,23.392,23.4191,23.358,23.3852,173200.0
2006-08-16 14:30:00,34.45,34.52,34.45,34.48,256300.0,23.3852,23.4327,23.3852,23.4056,256300.0
2006-08-16 15:00:00,34.48,34.48,34.38,34.38,317100.0,23.4056,23.4056,23.3377,23.3377,317100.0
2006-08-16 15:30:00,34.38,34.52,34.35,34.44,601400.0,23.3377,23.4327,23.3173,23.3784,601400.0
2006-08-17 09:30:00,34.52,34.66,34.47,34.57,424100.0,23.4327,23.5277,23.3988,23.4666,424100.0
2006-08-17 10:00:00,34.57,34.6,34.43,34.57,429300.0,23.4666,23.487,23.3716,23.4666,429300.0
2006-08-17 10:30:00,34.6,34.75,34.51,34.7,354400.0,23.487,23.5888,23.4259,23.5549,354400.0
2006-08-17 11:00:00,34.71,34.88,34.52,34.78,281800.0,23.5617,23.6771,23.4327,23.6092,281800.0
2006-08-17 11:30:00,34.78,34.78,34.69,34.73,276700.0,23.6092,23.6092,23.5481,23.5753,276700.0
2006-08-17 12:00:00,34.73,34.75,34.55,34.65,292900.0,23.5753,23.5888,23.4531,23.521,292900.0
2006-08-17 12:30:00,34.64,34.69,34.62,34.65,151400.0,23.5142,23.5481,23.5006,23.521,151400.0
2006-08-17 13:00:00,34.65,34.66,34.54,34.6,288200.0,23.521,23.5277,23.4463,23.487,288200.0
2006-08-17 13:30:00,34.6,34.63,34.51,34.53,187600.0,23.487,23.5074,23.4259,23.4395,187600.0
2006-08-17 14:00:00,34.52,34.61,34.48,34.51,196400.0,23.4327,23.4938,23.4056,23.4259,196400.0
2006-08-17 14:30:00,34.5,34.54,34.48,34.51,241100.0,23.4191,23.4463,23.4056,23.4259,241100.0
2006-08-17 15:00:00,34.51,34.52,34.39,34.39,336400.0,23.4259,23.4327,23.3445,23.3445,336400.0
2006-08-17 15:30:00,34.39,34.42,34.35,34.41,543800.0,23.3445,23.3648,23.3173,23.358,543800.0
2006-08-18 09:30:00,34.39,34.47,33.61,33.62,647700.0,23.3445,23.3988,22.815,22.8218,647700.0
2006-08-18 10:00:00,33.6,33.85,33.54,33.78,426500.0,22.8082,22.9779,22.7675,22.9304,426500.0
2006-08-18 10:30:00,33.79,34.04,33.78,34.01,225300.0,22.9372,23.1069,22.9304,23.0865,225300.0
2006-08-18 11:00:00,34.02,34.05,33.93,33.97,183900.0,23.0933,23.1137,23.0322,23.0594,183900.0
2006-08-18 11:30:00,33.97,34.1,33.94,34.05,139100.0,23.0594,23.1476,23.039,23.1137,139100.0
2006-08-18 12:00:00,34.05,34.05,33.86,33.92,147600.0,23.1137,23.1137,22.9847,23.0254,147600.0
2006-08-18 12:30:00,33.92,33.95,33.86,33.87,171400.0,23.0254,23.0458,22.9847,22.9915,171400.0
2006-08-18 13:00:00,33.87,33.89,33.82,33.85,178500.0,22.9915,23.0051,22.9575,22.9779,178500.0
2006-08-18 13:30:00,33.85,33.96,33.84,33.89,151200.0,22.9779,23.0526,22.9711,23.0051,151200.0
2006-08-18 14:00:00,33.88,33.92,33.84,33.86,173600.0,22.9983,23.0254,22.9711,22.9847,173600.0
2006-08-18 14:30:00,33.86,33.89,33.84,33.84,184100.0,22.9847,23.0051,22.9711,22.9711,184100.0
2006-08-18 15:00:00,33.84,33.88,33.78,33.82,320000.0,22.9711,22.9983,22.9304,22.9575,320000.0
2006-08-18 15:30:00,33.82,33.94,33.82,33.86,500100.0,22.9575,23.039,22.9575,22.9847,500100.0
2006-08-21 09:30:00,33.64,33.75,33.55,33.63,228700.0,22.8353,22.91,22.7743,22.8286,228700.0
2006-08-21 10:00:00,33.63,33.7,33.48,33.66,268800.0,22.8286,22.8761,22.7267,22.8489,268800.0
2006-08-21 10:30:00,33.67,33.87,33.67,33.76,184100.0,22.8557,22.9915,22.8557,22.9168,184100.0
2006-08-21 11:00:00,33.76,33.84,33.74,33.77,232600.0,22.9168,22.9711,22.9032,22.9236,232600.0
2006-08-21 11:30:00,33.75,33.8,33.69,33.7,164600.0,22.91,22.944,22.8693,22.8761,164600.0
2006-08-21 12:00:00,33.7,33.75,33.67,33.73,136500.0,22.8761,22.91,22.8557,22.8964,136500.0
2006-08-21 12:30:00,33.73,33.78,33.72,33.75,136500.0,22.8964,22.9304,22.8897,22.91,136500.0
2006-08-21 13:00:00,33.76,33.8,33.73,33.73,244400.0,22.9168,22.944,22.8964,22.8964,244400.0
2006-08-21 13:30:00,33.73,33.78,33.72,33.77,125500.0,22.8964,22.9304,22.8897,22.9236,125500.0
2006-08-21 14:00:00,33.76,33.79,33.71,33.77,104300.0,22.9168,22.9372,22.8829,22.9236,104300.0
2006-08-21 14:30:00,33.78,33.8,33.72,33.78,217300.0,22.9304,22.944,22.8897,22.9304,217300.0
2006-08-21 15:00:00,33.77,33.79,33.68,33.69,158100.0,22.9236,22.9372,22.8625,22.8693,158100.0
2006-08-21 15:30:00,33.68,33.75,33.63,33.66,338500.0,22.8625,22.91,22.8286,22.8489,338500.0
2006-08-22 09:30:00,33.53,33.64,33.4,33.55,292600.0,22.7607,22.8353,22.6724,22.7743,292600.0
2006-08-22 10:00:00,33.56,33.61,33.44,33.46,243200.0,22.781,22.815,22.6996,22.7132,243200.0
2006-08-22 10:30:00,33.46,33.55,33.4,33.53,147000.0,22.7132,22.7743,22.6724,22.7607,147000.0
2006-08-22 11:00:00,33.53,33.54,33.48,33.53,244700.0,22.7607,22.7675,22.7267,22.7607,244700.0
2006-08-22 11:30:00,33.54,33.56,33.45,33.46,308800.0,22.7675,22.781,22.7064,22.7132,308800.0
2006-08-22 12:00:00,33.46,33.46,33.4,33.42,192400.0,22.7132,22.7132,22.6724,22.686,192400.0
2006-08-22 12:30:00,33.42,33.43,33.35,33.42,201500.0,22.686,22.6928,22.6385,22.686,201500.0
2006-08-22 13:00:00,33.43,33.43,33.2,33.24,299700.0,22.6928,22.6928,22.5367,22.5638,299700.0
2006-08-22 13:30:00,33.23,33.24,33.08,33.1,384500.0,22.557,22.5638,22.4552,22.4688,384500.0
2006-08-22 14:00:00,33.1,33.15,32.99,33.05,430700.0,22.4688,22.5027,22.3941,22.4348,430700.0
2006-08-22 14:30:00,33.03,33.12,32.99,33.12,423200.0,22.4213,22.4824,22.3941,22.4824,423200.0
2006-08-22 15:00:00,33.13,33.2,32.99,33.01,453300.0,22.4892,22.5367,22.3941,22.4077,453300.0
2006-08-22 15:30:00,33.02,33.15,32.97,32.99,731500.0,22.4145,22.5027,22.3805,22.3941,731500.0
2006-08-23 09:30:00,33.0,33.09,32.77,32.96,380800.0,22.4009,22.462,22.2448,22.3738,380800.0
2006-08-23 10:00:00,32.96,32.98,32.65,32.72,431800.0,22.3738,22.3873,22.1633,22.2108,431800.0
2006-08-23 10:30:00,32.71,32.81,32.66,32.68,394500.0,22.2041,22.2719,22.1701,22.1837,394500.0
2006-08-23 11:00:00,32.69,32.71,32.55,32.61,412100.0,22.1905,22.2041,22.0954,22.1362,412100.0
2006-08-23 11:30:00,32.61,32.72,32.58,32.6,328800.0,22.1362,22.2108,22.1158,22.1294,328800.0
2006-08-23 12:00:00,32.61,32.66,32.58,32.6,280700.0,22.1362,22.1701,22.1158,22.1294,280700.0
2006-08-23 12:30:00,32.6,32.74,32.56,32.72,292700.0,22.1294,22.2244,22.1022,22.2108,292700.0
2006-08-23 13:00:00,32.72,32.83,32.67,32.81,244300.0,22.2108,22.2855,22.1769,22.2719,244300.0
2006-08-23 13:30:00,32.81,32.83,32.72,32.77,189100.0,22.2719,22.2855,22.2108,22.2448,189100.0
2006-08-23 14:00:00,32.77,32.86,32.77,32.84,207800.0,22.2448,22.3059,22.2448,22.2923,207800.0
2006-08-23 14:30:00,32.84,32.86,32.78,32.8,229000.0,22.2923,22.3059,22.2516,22.2651,229000.0
2006-08-23 15:00:00,32.8,32.94,32.8,32.93,168200.0,22.2651,22.3602,22.2651,22.3534,168200.0
2006-08-23 15:30:00,32.93,33.01,32.91,32.97,387100.0,22.3534,22.4077,22.3398,22.3805,387100.0
2006-08-24 09:30:00,32.93,33.0,32.55,32.64,372200.0,22.3534,22.4009,22.0954,22.1565,372200.0
2006-08-24 10:00:00,32.64,32.68,32.41,32.48,287100.0,22.1565,22.1837,22.0004,22.0479,287100.0
2006-08-24 10:30:00,32.49,32.73,32.48,32.68,233200.0,22.0547,22.2176,22.0479,22.1837,233200.0
2006-08-24 11:00:00,32.66,32.78,32.66,32.69,227400.0,22.1701,22.2516,22.1701,22.1905,227400.0
2006-08-24 11:30:00,32.69,32.76,32.68,32.68,105300.0,22.1905,22.238,22.1837,22.1837,105300.0
2006-08-24 12:00:00,32.68,32.68,32.59,32.66,163200.0,22.1837,22.1837,22.1226,22.1701,163200.0
2006-08-24 12:30:00,32.66,32.79,32.64,32.77,305200.0,22.1701,22.2584,22.1565,22.2448,305200.0
2006-08-24 13:00:00,32.77,33.05,32.75,33.03,366300.0,22.2448,22.4348,22.2312,22.4213,366300.0
2006-08-24 13:30:00,33.04,33.06,32.85,32.91,121700.0,22.4281,22.4416,22.2991,22.3398,121700.0
2006-08-24 14:00:00,32.91,32.96,32.9,32.91,111300.0,22.3398,22.3738,22.333,22.3398,111300.0
2006-08-24 14:30:00,32.92,32.92,32.85,32.89,95000.0,22.3466,22.3466,22.2991,22.3262,95000.0
2006-08-24 15:00:00,32.89,32.91,32.8,32.81,155200.0,22.3262,22.3398,22.2651,22.2719,155200.0
2006-08-24 15:30:00,32.81,32.91,32.76,32.9,445500.0,22.2719,22.3398,22.238,22.333,445500.0
2006-08-25 09:30:00,32.95,33.16,32.59,33.05,445300.0,22.367,22.5095,22.1226,22.4348,445300.0
2006-08-25 10:00:00,33.05,33.21,32.95,33.16,280400.0,22.4348,22.5435,22.367,22.5095,280400.0
2006-08-25 10:30:00,33.15,33.18,33.04,33.05,261900.0,22.5027,22.5231,22.4281,22.4348,261900.0
2006-08-25 11:00:00,33.06,33.06,32.82,32.9,122900.0,22.4416,22.4416,22.2787,22.333,122900.0
2006-08-25 11:30:00,32.89,32.89,32.75,32.85,103000.0,22.3262,22.3262,22.2312,22.2991,103000.0
2006-08-25 12:00:00,32.85,32.97,32.83,32.97,127400.0,22.2991,22.3805,22.2855,22.3805,127400.0
2006-08-25 12:30:00,32.97,33.0,32.77,32.8,159400.0,22.3805,22.4009,22.2448,22.2651,159400.0
2006-08-25 13:00:00,32.79,32.96,32.79,32.9,95900.0,22.2584,22.3738,22.2584,22.333,95900.0
2006-08-25 13:30:00,32.91,33.0,32.89,33.0,106100.0,22.3398,22.4009,22.3262,22.4009,106100.0
2006-08-25 14:00:00,33.0,33.03,32.88,33.02,167600.0,22.4009,22.4213,22.3194,22.4145,167600.0
2006-08-25 14:30:00,33.03,33.03,32.99,33.0,153100.0,22.4213,22.4213,22.3941,22.4009,153100.0
2006-08-25 15:00:00,33.0,33.1,32.99,33.03,421100.0,22.4009,22.4688,22.3941,22.4213,421100.0
2006-08-25 15:30:00,33.02,33.06,32.89,32.96,462400.0,22.4145,22.4416,22.3262,22.3738,462400.0
2006-08-28 09:30:00,32.97,33.49,32.96,33.41,342000.0,22.3805,22.7335,22.3738,22.6792,342000.0
2006-08-28 10:00:00,33.4,33.46,33.23,33.46,171200.0,22.6724,22.7132,22.557,22.7132,171200.0
2006-08-28 10:30:00,33.46,33.49,33.37,33.46,127000.0,22.7132,22.7335,22.6521,22.7132,127000.0
2006-08-28 11:00:00,33.47,33.52,33.39,33.48,193500.0,22.72,22.7539,22.6656,22.7267,193500.0
2006-08-28 11:30:00,33.48,33.5,33.44,33.49,188100.0,22.7267,22.7403,22.6996,22.7335,188100.0
2006-08-28 12:00:00,33.5,33.61,33.47,33.57,235700.0,22.7403,22.815,22.72,22.7878,235700.0
2006-08-28 12:30:00,33.58,33.6,33.53,33.57,106800.0,22.7946,22.8082,22.7607,22.7878,106800.0
2006-08-28 13:00:00,33.55,33.55,33.41,33.42,135300.0,22.7743,22.7743,22.6792,22.686,135300.0
2006-08-28 13:30:00,33.42,33.51,33.41,33.51,193400.0,22.686,22.7471,22.6792,22.7471,193400.0
2006-08-28 14:00:00,33.51,33.63,33.49,33.56,225400.0,22.7471,22.8286,22.7335,22.781,225400.0
2006-08-28 14:30:00,33.56,33.59,33.54,33.57,123400.0,22.781,22.8014,22.7675,22.7878,123400.0
2006-08-28 15:00:00,33.57,33.6,33.47,33.47,162500.0,22.7878,22.8082,22.72,22.72,162500.0
2006-08-28 15:30:00,33.47,33.5,33.38,33.5,400000.0,22.72,22.7403,22.6589,22.7403,400000.0
2006-08-29 09:30:00,33.5,33.82,33.33,33.8,257400.0,22.7403,22.9575,22.6249,22.944,257400.0
2006-08-29 10:00:00,33.8,33.8,33.47,33.49,258500.0,22.944,22.944,22.72,22.7335,258500.0
2006-08-29 10:30:00,33.49,33.52,33.41,33.5,209900.0,22.7335,22.7539,22.6792,22.7403,209900.0
2006-08-29 11:00:00,33.52,33.52,33.36,33.37,185400.0,22.7539,22.7539,22.6453,22.6521,185400.0
2006-08-29 11:30:00,33.36,33.43,33.24,33.25,191900.0,22.6453,22.6928,22.5638,22.5706,191900.0
2006-08-29 12:00:00,33.25,33.41,33.19,33.41,217700.0,22.5706,22.6792,22.5299,22.6792,217700.0
2006-08-29 12:30:00,33.41,33.54,33.4,33.5,180300.0,22.6792,22.7675,22.6724,22.7403,180300.0
2006-08-29 13:00:00,33.49,33.5,33.41,33.43,191500.0,22.7335,22.7403,22.6792,22.6928,191500.0
2006-08-29 13:30:00,33.43,33.43,33.38,33.4,135800.0,22.6928,22.6928,22.6589,22.6724,135800.0
2006-08-29 14:00:00,33.41,33.61,33.33,33.49,292800.0,22.6792,22.815,22.6249,22.7335,292800.0
2006-08-29 14:30:00,33.5,33.85,33.5,33.83,533100.0,22.7403,22.9779,22.7403,22.9643,533100.0
2006-08-29 15:00:00,33.84,33.97,33.8,33.89,491400.0,22.9711,23.0594,22.944,23.0051,491400.0
2006-08-29 15:30:00,33.89,33.9,33.64,33.74,833800.0,23.0051,23.0118,22.8353,22.9032,833800.0
2006-08-30 09:30:00,33.83,33.91,33.65,33.72,285600.0,22.9643,23.0186,22.8421,22.8897,285600.0
2006-08-30 10:00:00,33.7,34.02,33.67,33.91,303900.0,22.8761,23.0933,22.8557,23.0186,303900.0
2006-08-30 10:30:00,33.92,34.05,33.89,34.05,287400.0,23.0254,23.1137,23.0051,23.1137,287400.0
2006-08-30 11:00:00,34.05,34.09,33.95,33.99,272200.0,23.1137,23.1408,23.0458,23.0729,272200.0
2006-08-30 11:30:00,34.01,34.03,33.91,33.98,310600.0,23.0865,23.1001,23.0186,23.0661,310600.0
2006-08-30 12:00:00,33.98,34.04,33.96,33.99,353900.0,23.0661,23.1069,23.0526,23.0729,353900.0
2006-08-30 12:30:00,34.0,34.03,33.97,34.0,212900.0,23.0797,23.1001,23.0594,23.0797,212900.0
2006-08-30 13:00:00,33.99,34.02,33.91,33.93,178300.0,23.0729,23.0933,23.0186,23.0322,178300.0
2006-08-30 13:30:00,33.92,33.96,33.91,33.93,238300.0,23.0254,23.0526,23.0186,23.0322,238300.0
2006-08-30 14:00:00,33.93,33.99,33.89,33.98,107600.0,23.0322,23.0729,23.0051,23.0661,107600.0
2006-08-30 14:30:00,33.98,34.0,33.89,33.95,212400.0,23.0661,23.0797,23.0051,23.0458,212400.0
2006-08-30 15:00:00,33.95,33.98,33.83,33.84,277900.0,23.0458,23.0661,22.9643,22.9711,277900.0
2006-08-30 15:30:00,33.84,34.02,33.83,33.93,375700.0,22.9711,23.0933,22.9643,23.0322,375700.0
2006-08-31 09:30:00,33.95,33.95,33.72,33.76,327000.0,23.0458,23.0458,22.8897,22.9168,327000.0
2006-08-31 10:00:00,33.77,33.9,33.56,33.56,242300.0,22.9236,23.0118,22.781,22.781,242300.0
2006-08-31 10:30:00,33.56,33.62,33.49,33.6,330000.0,22.781,22.8218,22.7335,22.8082,330000.0
2006-08-31 11:00:00,33.6,33.6,33.43,33.44,211000.0,22.8082,22.8082,22.6928,22.6996,211000.0
2006-08-31 11:30:00,33.43,33.47,33.41,33.45,167300.0,22.6928,22.72,22.6792,22.7064,167300.0
2006-08-31 12:00:00,33.46,33.5,33.38,33.39,180100.0,22.7132,22.7403,22.6589,22.6656,180100.0
2006-08-31 12:30:00,33.39,33.56,33.38,33.51,150400.0,22.6656,22.781,22.6589,22.7471,150400.0
2006-08-31 13:00:00,33.5,33.51,33.41,33.44,390000.0,22.7403,22.7471,22.6792,22.6996,390000.0
2006-08-31 13:30:00,33.45,33.45,33.38,33.39,216400.0,22.7064,22.7064,22.6589,22.6656,216400.0
2006-08-31 14:00:00,33.38,33.4,33.32,33.39,208400.0,22.6589,22.6724,22.6181,22.6656,208400.0
2006-08-31 14:30:00,33.39,33.57,33.38,33.54,351200.0,22.6656,22.7878,22.6589,22.7675,351200.0
2006-08-31 15:00:00,33.54,33.58,33.4,33.5,376700.0,22.7675,22.7946,22.6724,22.7403,376700.0
2006-08-31 15:30:00,33.5,33.54,33.45,33.54,904100.0,22.7403,22.7675,22.7064,22.7675,904100.0
2006-09-01 09:30:00,33.78,33.97,33.64,33.86,304000.0,22.9304,23.0594,22.8353,22.9847,304000.0
2006-09-01 10:00:00,33.86,33.9,33.73,33.77,278100.0,22.9847,23.0118,22.8964,22.9236,278100.0
2006-09-01 10:30:00,33.78,33.92,33.77,33.91,168700.0,22.9304,23.0254,22.9236,23.0186,168700.0
2006-09-01 11:00:00,33.9,33.93,33.81,33.88,139300.0,23.0118,23.0322,22.9507,22.9983,139300.0
2006-09-01 11:30:00,33.87,33.99,33.84,33.99,335700.0,22.9915,23.0729,22.9711,23.0729,335700.0
2006-09-01 12:00:00,33.99,34.06,33.87,34.04,164700.0,23.0729,23.1205,22.9915,23.1069,164700.0
2006-09-01 12:30:00,34.04,34.1,33.97,33.98,209600.0,23.1069,23.1476,23.0594,23.0661,209600.0
2006-09-01 13:00:00,33.99,34.01,33.97,34.0,120400.0,23.0729,23.0865,23.0594,23.0797,120400.0
2006-09-01 13:30:00,34.0,34.03,33.93,33.93,116000.0,23.0797,23.1001,23.0322,23.0322,116000.0
2006-09-01 14:00:00,33.94,34.0,33.92,33.98,122100.0,23.039,23.0797,23.0254,23.0661,122100.0
2006-09-01 14:30:00,33.98,33.99,33.92,33.97,166600.0,23.0661,23.0729,23.0254,23.0594,166600.0
2006-09-01 15:00:00,33.97,33.98,33.84,33.87,291000.0,23.0594,23.0661,22.9711,22.9915,291000.0
2006-09-01 15:30:00,33.87,33.97,33.85,33.97,323200.0,22.9915,23.0594,22.9779,23.0594,323200.0
2006-09-05 09:30:00,34.4,34.56,34.28,34.55,903800.0,23.3512,23.4599,23.2698,23.4531,903800.0
2006-09-05 10:00:00,34.54,34.7,34.53,34.59,414200.0,23.4463,23.5549,23.4395,23.4802,414200.0
2006-09-05 10:30:00,34.58,34.58,34.44,34.5,290300.0,23.4734,23.4734,23.3784,23.4191,290300.0
2006-09-05 11:00:00,34.5,34.51,34.46,34.51,213500.0,23.4191,23.4259,23.392,23.4259,213500.0
2006-09-05 11:30:00,34.51,34.6,34.49,34.5,281200.0,23.4259,23.487,23.4123,23.4191,281200.0
2006-09-05 12:00:00,34.5,34.59,34.46,34.57,258300.0,23.4191,23.4802,23.392,23.4666,258300.0
2006-09-05 12:30:00,34.57,34.57,34.52,34.53,277800.0,23.4666,23.4666,23.4327,23.4395,277800.0
2006-09-05 13:00:00,34.53,34.55,34.47,34.51,177700.0,23.4395,23.4531,23.3988,23.4259,177700.0
2006-09-05 13:30:00,34.5,34.54,34.44,34.45,169300.0,23.4191,23.4463,23.3784,23.3852,169300.0
2006-09-05 14:00:00,34.45,34.5,34.42,34.44,258000.0,23.3852,23.4191,23.3648,23.3784,258000.0
2006-09-05 14:30:00,34.44,34.5,34.42,34.5,278800.0,23.3784,23.4191,23.3648,23.4191,278800.0
2006-09-05 15:00:00,34.49,34.51,34.43,34.45,326000.0,23.4123,23.4259,23.3716,23.3852,326000.0
2006-09-05 15:30:00,34.46,34.5,34.4,34.47,588000.0,23.392,23.4191,23.3512,23.3988,588000.0
2006-09-06 09:30:00,34.48,34.68,34.42,34.65,375600.0,23.4056,23.5413,23.3648,23.521,375600.0
2006-09-06 10:00:00,34.64,34.78,34.53,34.7,276700.0,23.5142,23.6092,23.4395,23.5549,276700.0
2006-09-06 10:30:00,34.7,34.76,34.6,34.61,202400.0,23.5549,23.5956,23.487,23.4938,202400.0
2006-09-06 11:00:00,34.61,34.7,34.6,34.7,174400.0,23.4938,23.5549,23.487,23.5549,174400.0
2006-09-06 11:30:00,34.71,34.79,34.6,34.7,196800.0,23.5617,23.616,23.487,23.5549,196800.0
2006-09-06 12:00:00,34.68,34.72,34.52,34.62,199500.0,23.5413,23.5685,23.4327,23.5006,199500.0
2006-09-06 12:30:00,34.62,34.68,34.58,34.64,144700.0,23.5006,23.5413,23.4734,23.5142,144700.0
2006-09-06 13:00:00,34.64,34.69,34.59,34.65,292200.0,23.5142,23.5481,23.4802,23.521,292200.0
2006-09-06 13:30:00,34.67,34.73,34.65,34.72,195800.0,23.5345,23.5753,23.521,23.5685,195800.0
2006-09-06 14:00:00,34.72,34.73,34.58,34.58,245400.0,23.5685,23.5753,23.4734,23.4734,245400.0
2006-09-06 14:30:00,34.59,34.66,34.52,34.53,234700.0,23.4802,23.5277,23.4327,23.4395,234700.0
2006-09-06 15:00:00,34.53,34.67,34.46,34.63,347000.0,23.4395,23.5345,23.392,23.5074,347000.0
2006-09-06 15:30:00,34.62,34.69,34.61,34.67,997400.0,23.5006,23.5481,23.4938,23.5345,997400.0
2006-09-07 09:30:00,34.67,34.99,34.36,34.92,777600.0,23.5345,23.7517,23.3241,23.7042,777600.0
2006-09-07 10:00:00,34.92,35.28,34.9,35.22,700900.0,23.7042,23.9486,23.6907,23.9079,700900.0
2006-09-07 10:30:00,35.21,35.34,35.1,35.17,790700.0,23.9011,23.9893,23.8264,23.8739,790700.0
2006-09-07 11:00:00,35.17,35.44,35.17,35.41,675700.0,23.8739,24.0572,23.8739,24.0369,675700.0
2006-09-07 11:30:00,35.41,35.55,35.35,35.4,419200.0,24.0369,24.1319,23.9961,24.0301,419200.0
2006-09-07 12:00:00,35.4,35.41,35.33,35.36,394000.0,24.0301,24.0369,23.9825,24.0029,394000.0
2006-09-07 12:30:00,35.36,35.37,35.25,35.31,391200.0,24.0029,24.0097,23.9282,23.969,391200.0
2006-09-07 13:00:00,35.3,35.43,35.28,35.37,262300.0,23.9622,24.0504,23.9486,24.0097,262300.0
2006-09-07 13:30:00,35.37,35.41,35.35,35.36,299500.0,24.0097,24.0369,23.9961,24.0029,299500.0
2006-09-07 14:00:00,35.36,35.39,35.26,35.26,282200.0,24.0029,24.0233,23.935,23.935,282200.0
2006-09-07 14:30:00,35.26,35.38,35.13,35.28,447500.0,23.935,24.0165,23.8468,23.9486,447500.0
2006-09-07 15:00:00,35.28,35.33,35.16,35.25,385800.0,23.9486,23.9825,23.8671,23.9282,385800.0
2006-09-07 15:30:00,35.25,35.31,35.1,35.14,638200.0,23.9282,23.969,23.8264,23.8536,638200.0
2006-09-08 09:30:00,35.63,35.63,35.05,35.07,242700.0,24.1862,24.1862,23.7925,23.8061,242700.0
2006-09-08 10:00:00,35.08,35.15,35.05,35.13,261400.0,23.8128,23.8604,23.7925,23.8468,261400.0
2006-09-08 10:30:00,35.13,35.34,35.12,35.3,330900.0,23.8468,23.9893,23.84,23.9622,330900.0
2006-09-08 11:00:00,35.3,35.3,35.12,35.25,230100.0,23.9622,23.9622,23.84,23.9282,230100.0
2006-09-08 11:30:00,35.24,35.36,35.22,35.34,215100.0,23.9215,24.0029,23.9079,23.9893,215100.0
2006-09-08 12:00:00,35.34,35.35,35.27,35.34,217600.0,23.9893,23.9961,23.9418,23.9893,217600.0
2006-09-08 12:30:00,35.34,35.49,35.33,35.44,286800.0,23.9893,24.0912,23.9825,24.0572,286800.0
2006-09-08 13:00:00,35.45,35.54,35.42,35.54,225600.0,24.064,24.1251,24.0436,24.1251,225600.0
2006-09-08 13:30:00,35.54,35.63,35.52,35.59,333000.0,24.1251,24.1862,24.1115,24.159,333000.0
2006-09-08 14:00:00,35.6,35.64,35.57,35.61,168500.0,24.1658,24.193,24.1455,24.1726,168500.0
2006-09-08 14:30:00,35.63,35.63,35.58,35.61,176800.0,24.1862,24.1862,24.1523,24.1726,176800.0
2006-09-08 15:00:00,35.61,35.63,35.55,35.57,275900.0,24.1726,24.1862,24.1319,24.1455,275900.0
2006-09-08 15:30:00,35.57,35.58,35.48,35.51,455700.0,24.1455,24.1523,24.0844,24.1047,455700.0
2006-09-11 09:30:00,35.57,36.0,35.55,35.98,341600.0,24.1455,24.4374,24.1319,24.4238,341600.0
2006-09-11 10:00:00,35.98,36.1,35.79,35.8,409800.0,24.4238,24.5052,24.2948,24.3016,409800.0
2006-09-11 10:30:00,35.79,35.82,35.52,35.53,256400.0,24.2948,24.3152,24.1115,24.1183,256400.0
2006-09-11 11:00:00,35.52,35.73,35.39,35.72,329500.0,24.1115,24.2541,24.0233,24.2473,329500.0
2006-09-11 11:30:00,35.72,35.83,35.7,35.81,172800.0,24.2473,24.322,24.2337,24.3084,172800.0
2006-09-11 12:00:00,35.8,36.0,35.8,35.93,368900.0,24.3016,24.4374,24.3016,24.3898,368900.0
2006-09-11 12:30:00,35.95,35.98,35.9,35.95,211900.0,24.4034,24.4238,24.3695,24.4034,211900.0
2006-09-11 13:00:00,35.94,36.11,35.94,36.07,431600.0,24.3966,24.512,24.3966,24.4849,431600.0
2006-09-11 13:30:00,36.08,36.13,36.04,36.06,308700.0,24.4917,24.5256,24.4645,24.4781,308700.0
2006-09-11 14:00:00,36.06,36.08,36.0,36.0,331400.0,24.4781,24.4917,24.4374,24.4374,331400.0
2006-09-11 14:30:00,36.0,36.06,35.99,36.04,311800.0,24.4374,24.4781,24.4306,24.4645,311800.0
2006-09-11 15:00:00,36.04,36.05,35.83,35.9,459000.0,24.4645,24.4713,24.322,24.3695,459000.0
2006-09-11 15:30:00,35.9,35.91,35.82,35.87,677600.0,24.3695,24.3763,24.3152,24.3491,677600.0
2006-09-12 09:30:00,36.12,36.14,35.87,35.91,506100.0,24.5188,24.5324,24.3491,24.3763,506100.0
2006-09-12 10:00:00,35.94,36.03,35.88,35.93,342300.0,24.3966,24.4577,24.3559,24.3898,342300.0
2006-09-12 10:30:00,35.95,35.98,35.83,35.88,330800.0,24.4034,24.4238,24.322,24.3559,330800.0
2006-09-12 11:00:00,35.89,36.0,35.88,35.96,373300.0,24.3627,24.4374,24.3559,24.4102,373300.0
2006-09-12 11:30:00,35.96,36.03,35.94,35.99,299800.0,24.4102,24.4577,24.3966,24.4306,299800.0
2006-09-12 12:00:00,36.0,36.0,35.88,35.89,224200.0,24.4374,24.4374,24.3559,24.3627,224200.0
2006-09-12 12:30:00,35.89,36.01,35.88,36.01,185200.0,24.3627,24.4441,24.3559,24.4441,185200.0
2006-09-12 13:00:00,36.0,36.03,35.98,36.0,246300.0,24.4374,24.4577,24.4238,24.4374,246300.0
2006-09-12 13:30:00,36.0,36.04,35.98,35.99,487400.0,24.4374,24.4645,24.4238,24.4306,487400.0
2006-09-12 14:00:00,36.0,36.02,35.91,35.93,568500.0,24.4374,24.4509,24.3763,24.3898,568500.0
2006-09-12 14:30:00,35.93,36.0,35.92,35.98,452500.0,24.3898,24.4374,24.383,24.4238,452500.0
2006-09-12 15:00:00,35.99,36.02,35.95,35.96,321600.0,24.4306,24.4509,24.4034,24.4102,321600.0
2006-09-12 15:30:00,35.96,35.97,35.85,35.94,587100.0,24.4102,24.417,24.3355,24.3966,587100.0
2006-09-13 09:30:00,35.8,36.01,35.75,35.91,525600.0,24.3016,24.4441,24.2676,24.3763,525600.0
2006-09-13 10:00:00,35.94,35.94,35.63,35.63,442200.0,24.3966,24.3966,24.1862,24.1862,442200.0
2006-09-13 10:30:00,35.64,35.64,35.17,35.19,639400.0,24.193,24.193,23.8739,23.8875,639400.0
2006-09-13 11:00:00,35.2,35.34,35.18,35.27,448700.0,23.8943,23.9893,23.8807,23.9418,448700.0
2006-09-13 11:30:00,35.26,35.28,35.03,35.03,465300.0,23.935,23.9486,23.7789,23.7789,465300.0
2006-09-13 12:00:00,35.03,35.03,34.95,34.99,667200.0,23.7789,23.7789,23.7246,23.7517,667200.0
2006-09-13 12:30:00,34.99,35.0,34.83,34.88,521500.0,23.7517,23.7585,23.6431,23.6771,521500.0
2006-09-13 13:00:00,34.88,34.9,34.8,34.86,682600.0,23.6771,23.6907,23.6228,23.6635,682600.0
2006-09-13 13:30:00,34.86,34.97,34.86,34.92,425300.0,23.6635,23.7382,23.6635,23.7042,425300.0
2006-09-13 14:00:00,34.92,35.0,34.9,34.9,446800.0,23.7042,23.7585,23.6907,23.6907,446800.0
2006-09-13 14:30:00,34.91,35.08,34.85,34.98,654000.0,23.6974,23.8128,23.6567,23.745,654000.0
2006-09-13 15:00:00,34.99,35.0,34.87,34.9,619500.0,23.7517,23.7585,23.6703,23.6907,619500.0
2006-09-13 15:30:00,34.9,34.93,34.77,34.88,793200.0,23.6907,23.711,23.6024,23.6771,793200.0
2006-09-14 09:30:00,34.63,35.1,34.56,34.8,599200.0,23.5074,23.8264,23.4599,23.6228,599200.0
2006-09-14 10:00:00,34.81,35.12,34.74,35.11,504500.0,23.6296,23.84,23.582,23.8332,504500.0
2006-09-14 10:30:00,35.11,35.33,35.08,35.32,346600.0,23.8332,23.9825,23.8128,23.9758,346600.0
2006-09-14 11:00:00,35.31,35.41,35.26,35.26,399400.0,23.969,24.0369,23.935,23.935,399400.0
2006-09-14 11:30:00,35.25,35.26,34.76,34.93,556500.0,23.9282,23.935,23.5956,23.711,556500.0
2006-09-14 12:00:00,34.95,35.06,34.9,35.04,239600.0,23.7246,23.7993,23.6907,23.7857,239600.0
2006-09-14 12:30:00,35.04,35.07,34.97,35.01,195700.0,23.7857,23.8061,23.7382,23.7653,195700.0
2006-09-14 13:00:00,35.01,35.06,34.95,35.06,139100.0,23.7653,23.7993,23.7246,23.7993,139100.0
2006-09-14 13:30:00,35.05,35.14,35.03,35.08,264900.0,23.7925,23.8536,23.7789,23.8128,264900.0
2006-09-14 14:00:00,35.09,35.09,35.0,35.07,192500.0,23.8196,23.8196,23.7585,23.8061,192500.0
2006-09-14 14:30:00,35.07,35.13,35.03,35.06,152400.0,23.8061,23.8468,23.7789,23.7993,152400.0
2006-09-14 15:00:00,35.06,35.08,34.97,35.07,287500.0,23.7993,23.8128,23.7382,23.8061,287500.0
2006-09-14 15:30:00,35.07,35.16,35.0,35.13,274700.0,23.8061,23.8671,23.7585,23.8468,274700.0
2006-09-15 09:30:00,35.35,35.61,35.11,35.17,874900.0,23.9961,24.1726,23.8332,23.8739,874900.0
2006-09-15 10:00:00,35.17,35.46,35.13,35.22,258300.0,23.8739,24.0708,23.8468,23.9079,258300.0
2006-09-15 10:30:00,35.22,35.29,35.02,35.09,219800.0,23.9079,23.9554,23.7721,23.8196,219800.0
2006-09-15 11:00:00,35.09,35.19,34.98,34.99,153300.0,23.8196,23.8875,23.745,23.7517,153300.0
2006-09-15 11:30:00,34.99,35.03,34.82,34.93,247600.0,23.7517,23.7789,23.6364,23.711,247600.0
2006-09-15 12:00:00,34.95,34.95,34.81,34.9,303200.0,23.7246,23.7246,23.6296,23.6907,303200.0
2006-09-15 12:30:00,34.9,34.9,34.79,34.79,234100.0,23.6907,23.6907,23.616,23.616,234100.0
2006-09-15 13:00:00,34.78,34.9,34.75,34.82,283200.0,23.6092,23.6907,23.5888,23.6364,283200.0
2006-09-15 13:30:00,34.83,35.01,34.8,34.87,225300.0,23.6431,23.7653,23.6228,23.6703,225300.0
2006-09-15 14:00:00,34.87,34.93,34.85,34.9,154400.0,23.6703,23.711,23.6567,23.6907,154400.0
2006-09-15 14:30:00,34.91,35.01,34.85,34.89,191400.0,23.6974,23.7653,23.6567,23.6839,191400.0
2006-09-15 15:00:00,34.89,34.94,34.85,34.89,309800.0,23.6839,23.7178,23.6567,23.6839,309800.0
2006-09-15 15:30:00,34.89,34.91,34.69,34.73,690300.0,23.6839,23.6974,23.5481,23.5753,690300.0
2006-09-18 09:30:00,34.89,34.9,34.7,34.84,326300.0,23.6839,23.6907,23.5549,23.6499,326300.0
2006-09-18 10:00:00,34.84,34.99,34.81,34.93,331900.0,23.6499,23.7517,23.6296,23.711,331900.0
2006-09-18 10:30:00,34.92,35.03,34.87,34.88,212600.0,23.7042,23.7789,23.6703,23.6771,212600.0
2006-09-18 11:00:00,34.87,34.95,34.87,34.93,131100.0,23.6703,23.7246,23.6703,23.711,131100.0
2006-09-18 11:30:00,34.92,35.0,34.85,34.89,219900.0,23.7042,23.7585,23.6567,23.6839,219900.0
2006-09-18 12:00:00,34.88,34.94,34.88,34.92,210900.0,23.6771,23.7178,23.6771,23.7042,210900.0
2006-09-18 12:30:00,34.93,35.06,34.92,35.06,184200.0,23.711,23.7993,23.7042,23.7993,184200.0
2006-09-18 13:00:00,35.06,35.07,34.9,35.0,106800.0,23.7993,23.8061,23.6907,23.7585,106800.0
2006-09-18 13:30:00,35.0,35.0,34.77,34.87,162700.0,23.7585,23.7585,23.6024,23.6703,162700.0
2006-09-18 14:00:00,34.87,34.89,34.84,34.87,154700.0,23.6703,23.6839,23.6499,23.6703,154700.0
2006-09-18 14:30:00,34.88,34.89,34.72,34.83,169600.0,23.6771,23.6839,23.5685,23.6431,169600.0
2006-09-18 15:00:00,34.83,34.86,34.73,34.83,164300.0,23.6431,23.6635,23.5753,23.6431,164300.0
2006-09-18 15:30:00,34.83,34.88,34.69,34.72,560400.0,23.6431,23.6771,23.5481,23.5685,560400.0
2006-09-19 09:30:00,34.9,35.0,34.66,34.92,304100.0,23.6907,23.7585,23.5277,23.7042,304100.0
2006-09-19 10:00:00,34.92,34.95,34.71,34.79,181200.0,23.7042,23.7246,23.5617,23.616,181200.0
2006-09-19 10:30:00,34.81,34.83,34.63,34.67,168100.0,23.6296,23.6431,23.5074,23.5345,168100.0
2006-09-19 11:00:00,34.66,34.81,34.65,34.75,161500.0,23.5277,23.6296,23.521,23.5888,161500.0
2006-09-19 11:30:00,34.75,34.75,34.48,34.5,253800.0,23.5888,23.5888,23.4056,23.4191,253800.0
2006-09-19 12:00:00,34.5,34.59,34.43,34.44,213700.0,23.4191,23.4802,23.3716,23.3784,213700.0
2006-09-19 12:30:00,34.45,34.71,34.44,34.7,193700.0,23.3852,23.5617,23.3784,23.5549,193700.0
2006-09-19 13:00:00,34.7,34.75,34.67,34.68,182000.0,23.5549,23.5888,23.5345,23.5413,182000.0
2006-09-19 13:30:00,34.69,34.7,34.6,34.67,121200.0,23.5481,23.5549,23.487,23.5345,121200.0
2006-09-19 14:00:00,34.67,34.81,34.67,34.8,142400.0,23.5345,23.6296,23.5345,23.6228,142400.0
2006-09-19 14:30:00,34.81,34.81,34.73,34.74,150200.0,23.6296,23.6296,23.5753,23.582,150200.0
2006-09-19 15:00:00,34.75,34.81,34.7,34.8,195900.0,23.5888,23.6296,23.5549,23.6228,195900.0
2006-09-19 15:30:00,34.8,34.83,34.76,34.8,337600.0,23.6228,23.6431,23.5956,23.6228,337600.0
2006-09-20 09:30:00,35.0,35.09,34.92,35.05,307800.0,23.7585,23.8196,23.7042,23.7925,307800.0
2006-09-20 10:00:00,35.05,35.12,34.89,35.12,203500.0,23.7925,23.84,23.6839,23.84,203500.0
2006-09-20 10:30:00,35.12,35.18,34.95,35.02,207600.0,23.84,23.8807,23.7246,23.7721,207600.0
2006-09-20 11:00:00,35.02,35.27,35.02,35.23,233000.0,23.7721,23.9418,23.7721,23.9147,233000.0
2006-09-20 11:30:00,35.23,35.33,35.22,35.33,172500.0,23.9147,23.9825,23.9079,23.9825,172500.0
2006-09-20 12:00:00,35.32,35.34,35.25,35.31,118900.0,23.9758,23.9893,23.9282,23.969,118900.0
2006-09-20 12:30:00,35.31,35.35,35.2,35.2,93500.0,23.969,23.9961,23.8943,23.8943,93500.0
2006-09-20 13:00:00,35.19,35.34,35.16,35.29,175700.0,23.8875,23.9893,23.8671,23.9554,175700.0
2006-09-20 13:30:00,35.27,35.41,35.27,35.4,122500.0,23.9418,24.0369,23.9418,24.0301,122500.0
2006-09-20 14:00:00,35.4,35.45,35.24,35.36,268000.0,24.0301,24.064,23.9215,24.0029,268000.0
2006-09-20 14:30:00,35.36,35.48,35.33,35.37,239800.0,24.0029,24.0844,23.9825,24.0097,239800.0
2006-09-20 15:00:00,35.38,35.5,35.36,35.4,259400.0,24.0165,24.0979,24.0029,24.0301,259400.0
2006-09-20 15:30:00,35.4,35.5,35.35,35.47,480400.0,24.0301,24.0979,23.9961,24.0776,480400.0
2006-09-21 09:30:00,34.65,34.65,32.65,32.68,2999900.0,23.521,23.521,22.1633,22.1837,2999900.0
2006-09-21 10:00:00,32.68,32.7,31.43,31.7,6268900.0,22.1837,22.1973,21.3352,21.5184,6268900.0
2006-09-21 10:30:00,31.7,32.39,31.69,32.2,6646500.0,21.5184,21.9868,21.5117,21.8579,6646500.0
2006-09-21 11:00:00,32.2,32.25,31.87,32.01,3742100.0,21.8579,21.8918,21.6338,21.7289,3742100.0
2006-09-21 11:30:00,32.01,32.18,31.9,32.1,3386200.0,21.7289,21.8443,21.6542,21.79,3386200.0
2006-09-21 12:00:00,32.09,32.49,32.02,32.48,4888700.0,21.7832,22.0547,21.7357,22.0479,4888700.0
2006-09-21 12:30:00,32.49,32.59,32.37,32.5,2364500.0,22.0547,22.1226,21.9733,22.0615,2364500.0
2006-09-21 13:00:00,32.5,32.59,32.32,32.37,1632500.0,22.0615,22.1226,21.9393,21.9733,1632500.0
2006-09-21 13:30:00,32.37,32.44,32.3,32.35,1253700.0,21.9733,22.0208,21.9257,21.9597,1253700.0
2006-09-21 14:00:00,32.35,32.49,32.27,32.28,1579700.0,21.9597,22.0547,21.9054,21.9122,1579700.0
2006-09-21 14:30:00,32.27,32.38,32.26,32.37,1390100.0,21.9054,21.98,21.8986,21.9733,1390100.0
2006-09-21 15:00:00,32.37,32.4,32.32,32.33,1825800.0,21.9733,21.9936,21.9393,21.9461,1825800.0
2006-09-21 15:30:00,32.34,32.64,32.33,32.47,2600500.0,21.9529,22.1565,21.9461,22.0411,2600500.0
2006-09-22 09:30:00,32.75,32.85,32.37,32.74,2497200.0,22.2312,22.2991,21.9733,22.2244,2497200.0
2006-09-22 10:00:00,32.75,32.93,32.65,32.74,1532700.0,22.2312,22.3534,22.1633,22.2244,1532700.0
2006-09-22 10:30:00,32.74,32.74,32.37,32.66,1235400.0,22.2244,22.2244,21.9733,22.1701,1235400.0
2006-09-22 11:00:00,32.65,32.71,32.51,32.7,1107300.0,22.1633,22.2041,22.0683,22.1973,1107300.0
2006-09-22 11:30:00,32.7,32.75,32.67,32.72,942900.0,22.1973,22.2312,22.1769,22.2108,942900.0
2006-09-22 12:00:00,32.72,32.75,32.66,32.75,666600.0,22.2108,22.2312,22.1701,22.2312,666600.0
2006-09-22 12:30:00,32.74,32.96,32.73,32.96,859200.0,22.2244,22.3738,22.2176,22.3738,859200.0
2006-09-22 13:00:00,32.96,33.04,32.95,33.03,1523200.0,22.3738,22.4281,22.367,22.4213,1523200.0
2006-09-22 13:30:00,33.02,33.25,32.57,33.04,2209100.0,22.4145,22.5706,22.109,22.4281,2209100.0
2006-09-22 14:00:00,33.03,33.15,32.96,33.01,544000.0,22.4213,22.5027,22.3738,22.4077,544000.0
2006-09-22 14:30:00,33.01,33.12,33.0,33.03,468700.0,22.4077,22.4824,22.4009,22.4213,468700.0
2006-09-22 15:00:00,33.03,33.09,32.99,32.99,626300.0,22.4213,22.462,22.3941,22.3941,626300.0
2006-09-22 15:30:00,32.99,33.06,32.95,33.04,891400.0,22.3941,22.4416,22.367,22.4281,891400.0
2006-09-25 09:30:00,32.78,33.04,32.33,32.42,1815800.0,22.2516,22.4281,21.9461,22.0072,1815800.0
2006-09-25 10:00:00,32.41,32.43,31.83,32.04,1644400.0,22.0004,22.014,21.6067,21.7492,1644400.0
2006-09-25 10:30:00,32.05,32.06,31.35,31.64,2006400.0,21.756,21.7628,21.2809,21.4777,2006400.0
2006-09-25 11:00:00,31.64,31.84,31.63,31.78,1520700.0,21.4777,21.6135,21.4709,21.5728,1520700.0
2006-09-25 11:30:00,31.79,31.81,31.51,31.51,609600.0,21.5795,21.5931,21.3895,21.3895,609600.0
2006-09-25 12:00:00,31.51,31.52,31.15,31.42,1255500.0,21.3895,21.3963,21.1451,21.3284,1255500.0
2006-09-25 12:30:00,31.43,31.55,31.41,31.49,981000.0,21.3352,21.4166,21.3216,21.3759,981000.0
2006-09-25 13:00:00,31.49,31.51,31.37,31.41,566700.0,21.3759,21.3895,21.2944,21.3216,566700.0
2006-09-25 13:30:00,31.41,31.41,31.02,31.11,1417800.0,21.3216,21.3216,21.0569,21.1179,1417800.0
2006-09-25 14:00:00,31.11,31.18,30.6,30.9,1905100.0,21.1179,21.1655,20.7718,20.9754,1905100.0
2006-09-25 14:30:00,30.9,31.12,30.89,30.93,1494100.0,20.9754,21.1247,20.9686,20.9958,1494100.0
2006-09-25 15:00:00,30.93,31.43,30.92,31.25,2670500.0,20.9958,21.3352,20.989,21.213,2670500.0
2006-09-25 15:30:00,31.24,31.28,31.0,31.11,2125600.0,21.2062,21.2333,21.0433,21.1179,2125600.0
2006-09-26 09:30:00,31.5,31.94,31.35,31.88,2571200.0,21.3827,21.6814,21.2809,21.6406,2571200.0
2006-09-26 10:00:00,31.88,31.96,31.71,31.79,2097300.0,21.6406,21.6949,21.5252,21.5795,2097300.0
2006-09-26 10:30:00,31.79,31.84,31.65,31.69,1724900.0,21.5795,21.6135,21.4845,21.5117,1724900.0
2006-09-26 11:00:00,31.69,31.74,31.62,31.65,1146400.0,21.5117,21.5456,21.4641,21.4845,1146400.0
2006-09-26 11:30:00,31.65,31.73,31.61,31.67,1836000.0,21.4845,21.5388,21.4574,21.4981,1836000.0
2006-09-26 12:00:00,31.67,31.75,31.6,31.73,517000.0,21.4981,21.5524,21.4506,21.5388,517000.0
2006-09-26 12:30:00,31.73,31.73,31.6,31.64,445800.0,21.5388,21.5388,21.4506,21.4777,445800.0
2006-09-26 13:00:00,31.64,31.65,31.55,31.56,669200.0,21.4777,21.4845,21.4166,21.4234,669200.0
2006-09-26 13:30:00,31.55,31.74,31.55,31.69,673900.0,21.4166,21.5456,21.4166,21.5117,673900.0
2006-09-26 14:00:00,31.69,31.77,31.66,31.69,1032900.0,21.5117,21.566,21.4913,21.5117,1032900.0
2006-09-26 14:30:00,31.69,31.72,31.61,31.65,623100.0,21.5117,21.532,21.4574,21.4845,623100.0
2006-09-26 15:00:00,31.65,31.69,31.55,31.59,698100.0,21.4845,21.5117,21.4166,21.4438,698100.0
2006-09-26 15:30:00,31.6,31.72,31.55,31.67,1036500.0,21.4506,21.532,21.4166,21.4981,1036500.0
2006-09-27 09:30:00,31.79,32.08,31.75,31.96,2268500.0,21.5795,21.7764,21.5524,21.6949,2268500.0
2006-09-27 10:00:00,31.95,32.18,31.92,32.16,1521900.0,21.6882,21.8443,21.6678,21.8307,1521900.0
2006-09-27 10:30:00,32.15,32.38,32.15,32.38,1060000.0,21.8239,21.98,21.8239,21.98,1060000.0
2006-09-27 11:00:00,32.37,32.68,32.3,32.66,1133700.0,21.9733,22.1837,21.9257,22.1701,1133700.0
2006-09-27 11:30:00,32.66,32.78,32.54,32.63,742700.0,22.1701,22.2516,22.0887,22.1497,742700.0
2006-09-27 12:00:00,32.63,32.72,32.58,32.64,646500.0,22.1497,22.2108,22.1158,22.1565,646500.0
2006-09-27 12:30:00,32.64,32.7,32.57,32.6,556900.0,22.1565,22.1973,22.109,22.1294,556900.0
2006-09-27 13:00:00,32.61,32.65,32.57,32.61,405000.0,22.1362,22.1633,22.109,22.1362,405000.0
2006-09-27 13:30:00,32.62,32.62,32.55,32.59,842500.0,22.143,22.143,22.0954,22.1226,842500.0
2006-09-27 14:00:00,32.59,32.6,32.37,32.41,583900.0,22.1226,22.1294,21.9733,22.0004,583900.0
2006-09-27 14:30:00,32.42,32.5,32.32,32.44,559400.0,22.0072,22.0615,21.9393,22.0208,559400.0
2006-09-27 15:00:00,32.43,32.44,32.3,32.35,457900.0,22.014,22.0208,21.9257,21.9597,457900.0
2006-09-27 15:30:00,32.35,32.42,32.3,32.32,584900.0,21.9597,22.0072,21.9257,21.9393,584900.0
2006-09-28 09:30:00,32.34,32.62,32.23,32.32,728200.0,21.9529,22.143,21.8782,21.9393,728200.0
2006-09-28 10:00:00,32.32,32.42,32.24,32.35,487400.0,21.9393,22.0072,21.885,21.9597,487400.0
2006-09-28 10:30:00,32.35,32.35,32.19,32.2,700400.0,21.9597,21.9597,21.8511,21.8579,700400.0
2006-09-28 11:00:00,32.19,32.34,32.01,32.06,706900.0,21.8511,21.9529,21.7289,21.7628,706900.0
2006-09-28 11:30:00,32.06,32.22,32.0,32.01,442700.0,21.7628,21.8714,21.7221,21.7289,442700.0
2006-09-28 12:00:00,32.0,32.12,31.96,32.06,454700.0,21.7221,21.8035,21.6949,21.7628,454700.0
2006-09-28 12:30:00,32.06,32.2,32.03,32.17,230700.0,21.7628,21.8579,21.7425,21.8375,230700.0
2006-09-28 13:00:00,32.17,32.31,32.08,32.25,321700.0,21.8375,21.9325,21.7764,21.8918,321700.0
2006-09-28 13:30:00,32.26,32.33,32.2,32.33,294700.0,21.8986,21.9461,21.8579,21.9461,294700.0
2006-09-28 14:00:00,32.33,32.38,32.25,32.35,278600.0,21.9461,21.98,21.8918,21.9597,278600.0
2006-09-28 14:30:00,32.34,32.35,32.27,32.31,241100.0,21.9529,21.9597,21.9054,21.9325,241100.0
2006-09-28 15:00:00,32.3,32.35,32.27,32.29,277400.0,21.9257,21.9597,21.9054,21.9189,277400.0
2006-09-28 15:30:00,32.29,32.4,32.26,32.26,527500.0,21.9189,21.9936,21.8986,21.8986,527500.0
2006-09-29 09:30:00,32.25,32.38,32.1,32.31,646900.0,21.8918,21.98,21.79,21.9325,646900.0
2006-09-29 10:00:00,32.31,32.5,32.26,32.39,603600.0,21.9325,22.0615,21.8986,21.9868,603600.0
2006-09-29 10:30:00,32.39,32.46,32.34,32.44,427700.0,21.9868,22.0343,21.9529,22.0208,427700.0
2006-09-29 11:00:00,32.45,32.46,32.25,32.25,282300.0,22.0276,22.0343,21.8918,21.8918,282300.0
2006-09-29 11:30:00,32.25,32.51,32.21,32.4,374800.0,21.8918,22.0683,21.8646,21.9936,374800.0
2006-09-29 12:00:00,32.39,32.39,32.28,32.29,219700.0,21.9868,21.9868,21.9122,21.9189,219700.0
2006-09-29 12:30:00,32.29,32.3,32.18,32.2,191300.0,21.9189,21.9257,21.8443,21.8579,191300.0
2006-09-29 13:00:00,32.19,32.36,32.18,32.35,243200.0,21.8511,21.9665,21.8443,21.9597,243200.0
2006-09-29 13:30:00,32.35,32.36,32.15,32.15,259700.0,21.9597,21.9665,21.8239,21.8239,259700.0
2006-09-29 14:00:00,32.15,32.33,32.06,32.28,406500.0,21.8239,21.9461,21.7628,21.9122,406500.0
2006-09-29 14:30:00,32.28,32.31,32.15,32.16,383400.0,21.9122,21.9325,21.8239,21.8307,383400.0
2006-09-29 15:00:00,32.16,32.27,32.1,32.25,476300.0,21.8307,21.9054,21.79,21.8918,476300.0
2006-09-29 15:30:00,32.25,32.27,32.1,32.12,687800.0,21.8918,21.9054,21.79,21.8035,687800.0
2006-10-02 09:30:00,32.01,32.05,31.63,31.91,512200.0,21.7289,21.756,21.4709,21.661,512200.0
2006-10-02 10:00:00,31.9,32.11,31.89,32.11,405400.0,21.6542,21.7968,21.6474,21.7968,405400.0
2006-10-02 10:30:00,32.11,32.16,32.02,32.1,456900.0,21.7968,21.8307,21.7357,21.79,456900.0
2006-10-02 11:00:00,32.11,32.16,32.0,32.09,379600.0,21.7968,21.8307,21.7221,21.7832,379600.0
2006-10-02 11:30:00,32.09,32.26,32.09,32.19,426100.0,21.7832,21.8986,21.7832,21.8511,426100.0
2006-10-02 12:00:00,32.19,32.2,32.1,32.15,237200.0,21.8511,21.8579,21.79,21.8239,237200.0
2006-10-02 12:30:00,32.14,32.24,32.11,32.15,247300.0,21.8171,21.885,21.7968,21.8239,247300.0
2006-10-02 13:00:00,32.16,32.19,32.09,32.17,240600.0,21.8307,21.8511,21.7832,21.8375,240600.0
2006-10-02 13:30:00,32.17,32.17,31.96,31.99,316600.0,21.8375,21.8375,21.6949,21.7153,316600.0
2006-10-02 14:00:00,31.99,32.02,31.93,31.97,298900.0,21.7153,21.7357,21.6746,21.7017,298900.0
2006-10-02 14:30:00,31.96,32.04,31.88,31.99,370000.0,21.6949,21.7492,21.6406,21.7153,370000.0
2006-10-02 15:00:00,31.99,32.01,31.9,31.99,407100.0,21.7153,21.7289,21.6542,21.7153,407100.0
2006-10-02 15:30:00,31.99,32.01,31.91,31.93,902400.0,21.7153,21.7289,21.661,21.6746,902400.0
2006-10-03 09:30:00,31.82,31.9,31.56,31.74,530600.0,21.5999,21.6542,21.4234,21.5456,530600.0
2006-10-03 10:00:00,31.74,31.75,31.64,31.7,313700.0,21.5456,21.5524,21.4777,21.5184,313700.0
2006-10-03 10:30:00,31.71,31.77,31.67,31.76,559300.0,21.5252,21.566,21.4981,21.5592,559300.0
2006-10-03 11:00:00,31.76,31.78,31.63,31.69,503100.0,21.5592,21.5728,21.4709,21.5117,503100.0
2006-10-03 11:30:00,31.7,31.8,31.68,31.79,480400.0,21.5184,21.5863,21.5049,21.5795,480400.0
2006-10-03 12:00:00,31.79,31.9,31.74,31.78,488200.0,21.5795,21.6542,21.5456,21.5728,488200.0
2006-10-03 12:30:00,31.78,31.8,31.65,31.73,422700.0,21.5728,21.5863,21.4845,21.5388,422700.0
2006-10-03 13:00:00,31.74,31.76,31.7,31.71,346700.0,21.5456,21.5592,21.5184,21.5252,346700.0
2006-10-03 13:30:00,31.72,31.77,31.7,31.76,327700.0,21.532,21.566,21.5184,21.5592,327700.0
2006-10-03 14:00:00,31.75,31.88,31.75,31.84,551700.0,21.5524,21.6406,21.5524,21.6135,551700.0
2006-10-03 14:30:00,31.83,31.85,31.77,31.81,452300.0,21.6067,21.6203,21.566,21.5931,452300.0
2006-10-03 15:00:00,31.8,31.81,31.75,31.79,685700.0,21.5863,21.5931,21.5524,21.5795,685700.0
2006-10-03 15:30:00,31.79,31.8,31.64,31.76,686900.0,21.5795,21.5863,21.4777,21.5592,686900.0
2006-10-04 09:30:00,31.56,31.78,31.5,31.56,433100.0,21.4234,21.5728,21.3827,21.4234,433100.0
2006-10-04 10:00:00,31.55,31.75,31.5,31.75,347700.0,21.4166,21.5524,21.3827,21.5524,347700.0
2006-10-04 10:30:00,31.74,31.92,31.74,31.85,485100.0,21.5456,21.6678,21.5456,21.6203,485100.0
2006-10-04 11:00:00,31.85,32.06,31.84,31.99,926300.0,21.6203,21.7628,21.6135,21.7153,926300.0
2006-10-04 11:30:00,31.98,32.07,31.94,32.06,430000.0,21.7085,21.7696,21.6814,21.7628,430000.0
2006-10-04 12:00:00,32.06,32.12,32.0,32.12,343000.0,21.7628,21.8035,21.7221,21.8035,343000.0
2006-10-04 12:30:00,32.11,32.21,32.09,32.15,450400.0,21.7968,21.8646,21.7832,21.8239,450400.0
2006-10-04 13:00:00,32.14,32.17,32.05,32.14,194600.0,21.8171,21.8375,21.756,21.8171,194600.0
2006-10-04 13:30:00,32.14,32.14,31.98,31.98,367500.0,21.8171,21.8171,21.7085,21.7085,367500.0
2006-10-04 14:00:00,31.98,32.03,31.98,32.0,368200.0,21.7085,21.7425,21.7085,21.7221,368200.0
2006-10-04 14:30:00,31.99,32.16,31.98,32.05,789400.0,21.7153,21.8307,21.7085,21.756,789400.0
2006-10-04 15:00:00,32.04,32.06,31.97,32.0,443500.0,21.7492,21.7628,21.7017,21.7221,443500.0
2006-10-04 15:30:00,32.0,32.17,31.97,32.12,698600.0,21.7221,21.8375,21.7017,21.8035,698600.0
2006-10-05 09:30:00,31.93,31.95,31.55,31.83,938000.0,21.6746,21.6882,21.4166,21.6067,938000.0
2006-10-05 10:00:00,31.83,31.85,31.7,31.78,558800.0,21.6067,21.6203,21.5184,21.5728,558800.0
2006-10-05 10:30:00,31.77,31.95,31.77,31.92,427600.0,21.566,21.6882,21.566,21.6678,427600.0
2006-10-05 11:00:00,31.92,31.93,31.46,31.5,2316600.0,21.6678,21.6746,21.3555,21.3827,2316600.0
2006-10-05 11:30:00,31.5,31.62,31.49,31.51,938400.0,21.3827,21.4641,21.3759,21.3895,938400.0
2006-10-05 12:00:00,31.51,31.51,30.79,30.81,1985500.0,21.3895,21.3895,20.9007,20.9143,1985500.0
2006-10-05 12:30:00,30.81,30.81,30.2,30.66,5024200.0,20.9143,20.9143,20.5002,20.8125,5024200.0
2006-10-05 13:00:00,30.66,30.67,30.24,30.33,2223600.0,20.8125,20.8193,20.5274,20.5885,2223600.0
2006-10-05 13:30:00,30.33,30.45,30.25,30.35,2610200.0,20.5885,20.6699,20.5342,20.602,2610200.0
2006-10-05 14:00:00,30.35,30.37,29.92,29.99,2422500.0,20.602,20.6156,20.3102,20.3577,2422500.0
2006-10-05 14:30:00,29.98,30.44,29.91,30.38,3472700.0,20.3509,20.6631,20.3034,20.6224,3472700.0
2006-10-05 15:00:00,30.38,31.07,30.31,30.95,2958600.0,20.6224,21.0908,20.5749,21.0093,2958600.0
2006-10-05 15:30:00,30.95,31.06,30.51,30.89,3004000.0,21.0093,21.084,20.7107,20.9686,3004000.0
2006-10-06 09:30:00,30.89,30.89,28.91,28.98,5151000.0,20.9686,20.9686,19.6246,19.6721,5151000.0
2006-10-06 10:00:00,28.98,29.31,28.62,29.31,7311300.0,19.6721,19.8961,19.4277,19.8961,7311300.0
2006-10-06 10:30:00,29.31,29.37,29.06,29.21,4118500.0,19.8961,19.9368,19.7264,19.8282,4118500.0
2006-10-06 11:00:00,29.22,29.39,29.1,29.1,2662700.0,19.835,19.9504,19.7535,19.7535,2662700.0
2006-10-06 11:30:00,29.1,29.15,28.88,29.0,3273800.0,19.7535,19.7875,19.6042,19.6856,3273800.0
2006-10-06 12:00:00,29.0,29.03,28.69,28.7,1914500.0,19.6856,19.706,19.4752,19.482,1914500.0
2006-10-06 12:30:00,28.69,28.75,28.6,28.6,2103500.0,19.4752,19.5159,19.4141,19.4141,2103500.0
2006-10-06 13:00:00,28.6,28.8,28.48,28.67,3246000.0,19.4141,19.5499,19.3327,19.4616,3246000.0
2006-10-06 13:30:00,28.68,29.03,28.65,28.93,3607200.0,19.4684,19.706,19.4481,19.6381,3607200.0
2006-10-06 14:00:00,28.92,29.12,28.88,29.06,2104800.0,19.6313,19.7671,19.6042,19.7264,2104800.0
2006-10-06 14:30:00,29.05,29.3,29.03,29.15,2816600.0,19.7196,19.8893,19.706,19.7875,2816600.0
2006-10-06 15:00:00,29.16,29.29,28.97,29.25,2596600.0,19.7943,19.8825,19.6653,19.8553,2596600.0
2006-10-06 15:30:00,29.24,29.34,29.01,29.3,3961900.0,19.8486,19.9164,19.6924,19.8893,3961900.0
2006-10-09 09:30:00,29.19,29.54,28.8,28.98,3292500.0,19.8146,20.0522,19.5499,19.6721,3292500.0
2006-10-09 10:00:00,28.98,29.33,28.97,29.28,2082500.0,19.6721,19.9097,19.6653,19.8757,2082500.0
2006-10-09 10:30:00,29.27,29.28,29.05,29.1,1359600.0,19.8689,19.8757,19.7196,19.7535,1359600.0
2006-10-09 11:00:00,29.09,29.13,29.01,29.11,921800.0,19.7467,19.7739,19.6924,19.7603,921800.0
2006-10-09 11:30:00,29.1,29.22,29.07,29.17,935900.0,19.7535,19.835,19.7332,19.801,935900.0
2006-10-09 12:00:00,29.17,29.25,29.16,29.23,585100.0,19.801,19.8553,19.7943,19.8418,585100.0
2006-10-09 12:30:00,29.24,29.25,29.14,29.16,609400.0,19.8486,19.8553,19.7807,19.7943,609400.0
2006-10-09 13:00:00,29.16,29.24,29.15,29.2,533900.0,19.7943,19.8486,19.7875,19.8214,533900.0
2006-10-09 13:30:00,29.21,29.27,29.2,29.25,937000.0,19.8282,19.8689,19.8214,19.8553,937000.0
2006-10-09 14:00:00,29.25,29.43,29.24,29.41,870300.0,19.8553,19.9775,19.8486,19.964,870300.0
2006-10-09 14:30:00,29.4,29.5,29.39,29.45,871400.0,19.9572,20.0251,19.9504,19.9911,871400.0
2006-10-09 15:00:00,29.45,29.67,29.43,29.58,1994100.0,19.9911,20.1405,19.9775,20.0794,1994100.0
2006-10-09 15:30:00,29.59,29.73,29.58,29.72,2844900.0,20.0861,20.1812,20.0794,20.1744,2844900.0
2006-10-10 09:30:00,30.7,30.85,30.1,30.28,5479000.0,20.8396,20.9415,20.4323,20.5545,5479000.0
2006-10-10 10:00:00,30.29,30.32,29.59,30.16,5461700.0,20.5613,20.5817,20.0861,20.4731,5461700.0
2006-10-10 10:30:00,30.17,30.4,30.01,30.1,2548300.0,20.4799,20.636,20.3712,20.4323,2548300.0
2006-10-10 11:00:00,30.1,30.22,29.99,30.18,2941600.0,20.4323,20.5138,20.3577,20.4866,2941600.0
2006-10-10 11:30:00,30.19,30.2,30.1,30.17,1563100.0,20.4934,20.5002,20.4323,20.4799,1563100.0
2006-10-10 12:00:00,30.17,30.18,30.1,30.13,1449000.0,20.4799,20.4866,20.4323,20.4527,1449000.0
2006-10-10 12:30:00,30.14,30.14,29.98,30.0,1101800.0,20.4595,20.4595,20.3509,20.3645,1101800.0
2006-10-10 13:00:00,30.0,30.02,29.63,29.66,1365900.0,20.3645,20.378,20.1133,20.1337,1365900.0
2006-10-10 13:30:00,29.68,29.81,29.63,29.77,1378300.0,20.1472,20.2355,20.1133,20.2083,1378300.0
2006-10-10 14:00:00,29.77,29.78,29.6,29.77,818400.0,20.2083,20.2151,20.0929,20.2083,818400.0
2006-10-10 14:30:00,29.78,29.91,29.77,29.84,979500.0,20.2151,20.3034,20.2083,20.2559,979500.0
2006-10-10 15:00:00,29.85,29.89,29.77,29.8,1063500.0,20.2626,20.2898,20.2083,20.2287,1063500.0
2006-10-10 15:30:00,29.8,29.81,29.6,29.68,1883600.0,20.2287,20.2355,20.0929,20.1472,1883600.0
2006-10-11 09:30:00,29.9,30.9,29.6,30.84,3197800.0,20.2966,20.9754,20.0929,20.9347,3197800.0
2006-10-11 10:00:00,30.85,31.06,30.22,30.68,3094600.0,20.9415,21.084,20.5138,20.8261,3094600.0
2006-10-11 10:30:00,30.67,30.87,30.66,30.83,1302500.0,20.8193,20.955,20.8125,20.9279,1302500.0
2006-10-11 11:00:00,30.82,30.82,30.64,30.77,1088400.0,20.9211,20.9211,20.7989,20.8871,1088400.0
2006-10-11 11:30:00,30.77,30.98,30.76,30.96,851400.0,20.8871,21.0297,20.8804,21.0161,851400.0
2006-10-11 12:00:00,30.96,30.98,30.87,30.91,713000.0,21.0161,21.0297,20.955,20.9822,713000.0
2006-10-11 12:30:00,30.9,31.03,30.74,31.0,825300.0,20.9754,21.0636,20.8668,21.0433,825300.0
2006-10-11 13:00:00,31.0,31.03,30.96,31.01,645500.0,21.0433,21.0636,21.0161,21.0501,645500.0
2006-10-11 13:30:00,31.0,31.09,31.0,31.02,685900.0,21.0433,21.1044,21.0433,21.0569,685900.0
2006-10-11 14:00:00,31.02,31.24,30.97,31.13,1085000.0,21.0569,21.2062,21.0229,21.1315,1085000.0
2006-10-11 14:30:00,31.12,31.18,30.9,31.06,938100.0,21.1247,21.1655,20.9754,21.084,938100.0
2006-10-11 15:00:00,31.07,31.12,30.94,31.11,1044600.0,21.0908,21.1247,21.0025,21.1179,1044600.0
2006-10-11 15:30:00,31.12,31.22,31.08,31.15,1609200.0,21.1247,21.1926,21.0976,21.1451,1609200.0
2006-10-12 09:30:00,31.49,31.68,31.31,31.51,1380000.0,21.3759,21.5049,21.2537,21.3895,1380000.0
2006-10-12 10:00:00,31.51,31.8,31.49,31.77,1319800.0,21.3895,21.5863,21.3759,21.566,1319800.0
2006-10-12 10:30:00,31.78,32.01,31.75,31.99,2511700.0,21.5728,21.7289,21.5524,21.7153,2511700.0
2006-10-12 11:00:00,31.99,32.13,31.92,32.11,2107600.0,21.7153,21.8103,21.6678,21.7968,2107600.0
2006-10-12 11:30:00,32.11,32.18,32.0,32.0,1319100.0,21.7968,21.8443,21.7221,21.7221,1319100.0
2006-10-12 12:00:00,32.0,32.95,31.79,31.8,1920000.0,21.7221,22.367,21.5795,21.5863,1920000.0
2006-10-12 12:30:00,31.79,31.91,31.76,31.79,906100.0,21.5795,21.661,21.5592,21.5795,906100.0
2006-10-12 13:00:00,31.79,31.8,31.65,31.71,546300.0,21.5795,21.5863,21.4845,21.5252,546300.0
2006-10-12 13:30:00,31.71,31.71,31.6,31.69,301200.0,21.5252,21.5252,21.4506,21.5117,301200.0
2006-10-12 14:00:00,31.68,31.79,31.51,31.6,769300.0,21.5049,21.5795,21.3895,21.4506,769300.0
2006-10-12 14:30:00,31.6,31.62,31.45,31.47,2461000.0,21.4506,21.4641,21.3487,21.3623,2461000.0
2006-10-12 15:00:00,31.47,31.55,31.46,31.49,1325300.0,21.3623,21.4166,21.3555,21.3759,1325300.0
2006-10-12 15:30:00,31.48,31.5,31.45,31.49,910400.0,21.3691,21.3827,21.3487,21.3759,910400.0
2006-10-13 09:30:00,31.5,31.72,31.17,31.17,886700.0,21.3827,21.532,21.1587,21.1587,886700.0
2006-10-13 10:00:00,31.18,31.34,31.15,31.22,966200.0,21.1655,21.2741,21.1451,21.1926,966200.0
2006-10-13 10:30:00,31.22,31.34,31.21,31.29,596800.0,21.1926,21.2741,21.1858,21.2401,596800.0
2006-10-13 11:00:00,31.29,31.4,31.21,31.39,891500.0,21.2401,21.3148,21.1858,21.308,891500.0
2006-10-13 11:30:00,31.39,31.4,31.24,31.24,551700.0,21.308,21.3148,21.2062,21.2062,551700.0
2006-10-13 12:00:00,31.24,31.33,31.24,31.3,577900.0,21.2062,21.2673,21.2062,21.2469,577900.0
2006-10-13 12:30:00,31.3,31.35,31.28,31.33,563200.0,21.2469,21.2809,21.2333,21.2673,563200.0
2006-10-13 13:00:00,31.33,31.37,31.21,31.21,267700.0,21.2673,21.2944,21.1858,21.1858,267700.0
2006-10-13 13:30:00,31.22,31.33,31.17,31.32,577100.0,21.1926,21.2673,21.1587,21.2605,577100.0
2006-10-13 14:00:00,31.32,31.33,31.17,31.18,332400.0,21.2605,21.2673,21.1587,21.1655,332400.0
2006-10-13 14:30:00,31.18,31.19,31.04,31.06,710600.0,21.1655,21.1723,21.0704,21.084,710600.0
2006-10-13 15:00:00,31.06,31.19,31.04,31.12,1196400.0,21.084,21.1723,21.0704,21.1247,1196400.0
2006-10-13 15:30:00,31.12,31.16,31.07,31.09,1193300.0,21.1247,21.1519,21.0908,21.1044,1193300.0
2006-10-16 09:30:00,31.25,31.25,30.88,30.96,798800.0,21.213,21.213,20.9618,21.0161,798800.0
2006-10-16 10:00:00,30.98,31.01,30.84,30.95,693400.0,21.0297,21.0501,20.9347,21.0093,693400.0
2006-10-16 10:30:00,30.95,31.09,30.95,31.07,820900.0,21.0093,21.1044,21.0093,21.0908,820900.0
2006-10-16 11:00:00,31.08,31.12,30.96,30.97,1073700.0,21.0976,21.1247,21.0161,21.0229,1073700.0
2006-10-16 11:30:00,30.98,31.04,30.97,30.98,796700.0,21.0297,21.0704,21.0229,21.0297,796700.0
2006-10-16 12:00:00,30.99,31.02,30.97,31.01,698200.0,21.0365,21.0569,21.0229,21.0501,698200.0
2006-10-16 12:30:00,31.0,31.12,30.98,31.08,747500.0,21.0433,21.1247,21.0297,21.0976,747500.0
2006-10-16 13:00:00,31.08,31.13,30.99,31.08,822700.0,21.0976,21.1315,21.0365,21.0976,822700.0
2006-10-16 13:30:00,31.08,31.12,31.04,31.11,555500.0,21.0976,21.1247,21.0704,21.1179,555500.0
2006-10-16 14:00:00,31.11,31.17,31.11,31.13,527200.0,21.1179,21.1587,21.1179,21.1315,527200.0
2006-10-16 14:30:00,31.13,31.18,31.12,31.16,674000.0,21.1315,21.1655,21.1247,21.1519,674000.0
2006-10-16 15:00:00,31.16,31.3,31.16,31.29,888100.0,21.1519,21.2469,21.1519,21.2401,888100.0
2006-10-16 15:30:00,31.29,31.31,31.23,31.27,685500.0,21.2401,21.2537,21.1994,21.2266,685500.0
2006-10-17 09:30:00,31.33,31.33,31.02,31.08,548600.0,21.2673,21.2673,21.0569,21.0976,548600.0
2006-10-17 10:00:00,31.08,31.18,31.07,31.14,527700.0,21.0976,21.1655,21.0908,21.1383,527700.0
2006-10-17 10:30:00,31.13,31.15,31.02,31.02,415000.0,21.1315,21.1451,21.0569,21.0569,415000.0
2006-10-17 11:00:00,31.02,31.04,30.97,30.99,507100.0,21.0569,21.0704,21.0229,21.0365,507100.0
2006-10-17 11:30:00,31.0,31.01,30.95,31.0,381800.0,21.0433,21.0501,21.0093,21.0433,381800.0
2006-10-17 12:00:00,31.0,31.2,30.99,31.15,421900.0,21.0433,21.179,21.0365,21.1451,421900.0
2006-10-17 12:30:00,31.16,31.22,31.11,31.2,277700.0,21.1519,21.1926,21.1179,21.179,277700.0
2006-10-17 13:00:00,31.2,31.29,31.18,31.23,292800.0,21.179,21.2401,21.1655,21.1994,292800.0
2006-10-17 13:30:00,31.23,31.28,31.2,31.28,402800.0,21.1994,21.2333,21.179,21.2333,402800.0
2006-10-17 14:00:00,31.27,31.28,31.17,31.17,406400.0,21.2266,21.2333,21.1587,21.1587,406400.0
2006-10-17 14:30:00,31.18,31.25,31.16,31.17,295700.0,21.1655,21.213,21.1519,21.1587,295700.0
2006-10-17 15:00:00,31.17,31.25,31.09,31.1,606800.0,21.1587,21.213,21.1044,21.1112,606800.0
2006-10-17 15:30:00,31.1,31.17,31.05,31.11,1065100.0,21.1112,21.1587,21.0772,21.1179,1065100.0
2006-10-18 09:30:00,31.25,31.4,31.15,31.25,543500.0,21.2392,21.3411,21.1712,21.2392,543500.0
2006-10-18 10:00:00,31.25,31.36,31.21,31.35,576900.0,21.2392,21.3139,21.212,21.3071,576900.0
2006-10-18 10:30:00,31.34,31.48,31.21,31.47,601600.0,21.3003,21.3955,21.212,21.3887,601600.0
2006-10-18 11:00:00,31.44,31.61,31.43,31.5,577400.0,21.3683,21.4838,21.3615,21.4091,577400.0
2006-10-18 11:30:00,31.49,31.58,31.41,31.48,333700.0,21.4023,21.4635,21.3479,21.3955,333700.0
2006-10-18 12:00:00,31.47,31.52,31.39,31.43,283100.0,21.3887,21.4227,21.3343,21.3615,283100.0
2006-10-18 12:30:00,31.43,31.47,31.39,31.44,157000.0,21.3615,21.3887,21.3343,21.3683,157000.0
2006-10-18 13:00:00,31.43,31.44,31.28,31.31,355400.0,21.3615,21.3683,21.2596,21.2799,355400.0
2006-10-18 13:30:00,31.3,31.47,31.28,31.45,499500.0,21.2731,21.3887,21.2596,21.3751,499500.0
2006-10-18 14:00:00,31.45,31.46,31.35,31.4,385000.0,21.3751,21.3819,21.3071,21.3411,385000.0
2006-10-18 14:30:00,31.39,31.43,31.34,31.38,416900.0,21.3343,21.3615,21.3003,21.3275,416900.0
2006-10-18 15:00:00,31.38,31.4,31.28,31.32,646300.0,21.3275,21.3411,21.2596,21.2867,646300.0
2006-10-18 15:30:00,31.32,31.4,31.31,31.38,742800.0,21.2867,21.3411,21.2799,21.3275,742800.0
2006-10-19 09:30:00,30.78,31.19,30.5,31.14,1366700.0,20.9197,21.1984,20.7294,21.1644,1366700.0
2006-10-19 10:00:00,31.15,31.25,30.97,31.18,1000100.0,21.1712,21.2392,21.0489,21.1916,1000100.0
2006-10-19 10:30:00,31.19,31.21,31.05,31.1,658000.0,21.1984,21.212,21.1032,21.1372,658000.0
2006-10-19 11:00:00,31.1,31.1,30.92,31.02,502800.0,21.1372,21.1372,21.0149,21.0828,502800.0
2006-10-19 11:30:00,31.02,31.05,30.96,30.99,311400.0,21.0828,21.1032,21.0421,21.0625,311400.0
2006-10-19 12:00:00,30.99,30.99,30.85,30.86,287500.0,21.0625,21.0625,20.9673,20.9741,287500.0
2006-10-19 12:30:00,30.87,30.87,30.78,30.84,466800.0,20.9809,20.9809,20.9197,20.9605,466800.0
2006-10-19 13:00:00,30.84,30.98,30.82,30.95,427300.0,20.9605,21.0557,20.9469,21.0353,427300.0
2006-10-19 13:30:00,30.95,31.08,30.94,31.04,539100.0,21.0353,21.1236,21.0285,21.0964,539100.0
2006-10-19 14:00:00,31.04,31.21,31.04,31.21,621700.0,21.0964,21.212,21.0964,21.212,621700.0
2006-10-19 14:30:00,31.21,31.25,31.04,31.16,734900.0,21.212,21.2392,21.0964,21.178,734900.0
2006-10-19 15:00:00,31.16,31.23,31.1,31.11,754200.0,21.178,21.2256,21.1372,21.144,754200.0
2006-10-19 15:30:00,31.12,31.19,31.05,31.14,718200.0,21.1508,21.1984,21.1032,21.1644,718200.0
2006-10-20 09:30:00,31.15,31.15,30.75,30.95,897800.0,21.1712,21.1712,20.8993,21.0353,897800.0
2006-10-20 10:00:00,30.95,31.06,30.85,31.0,337700.0,21.0353,21.11,20.9673,21.0693,337700.0
2006-10-20 10:30:00,30.99,31.06,30.91,30.95,380100.0,21.0625,21.11,21.0081,21.0353,380100.0
2006-10-20 11:00:00,30.95,31.05,30.94,31.04,286200.0,21.0353,21.1032,21.0285,21.0964,286200.0
2006-10-20 11:30:00,31.05,31.08,31.0,31.03,491700.0,21.1032,21.1236,21.0693,21.0896,491700.0
2006-10-20 12:00:00,31.04,31.06,30.97,31.03,203300.0,21.0964,21.11,21.0489,21.0896,203300.0
2006-10-20 12:30:00,31.02,31.02,30.86,30.91,329100.0,21.0828,21.0828,20.9741,21.0081,329100.0
2006-10-20 13:00:00,30.91,30.93,30.85,30.86,169900.0,21.0081,21.0217,20.9673,20.9741,169900.0
2006-10-20 13:30:00,30.87,30.9,30.79,30.81,224900.0,20.9809,21.0013,20.9265,20.9401,224900.0
2006-10-20 14:00:00,30.8,30.86,30.79,30.8,192600.0,20.9333,20.9741,20.9265,20.9333,192600.0
2006-10-20 14:30:00,30.8,30.81,30.59,30.62,558700.0,20.9333,20.9401,20.7906,20.811,558700.0
2006-10-20 15:00:00,30.62,30.72,30.56,30.64,725800.0,20.811,20.879,20.7702,20.8246,725800.0
2006-10-20 15:30:00,30.64,30.72,30.55,30.69,1146000.0,20.8246,20.879,20.7634,20.8586,1146000.0
2006-10-23 09:30:00,30.6,31.03,30.6,31.0,678900.0,20.7974,21.0896,20.7974,21.0693,678900.0
2006-10-23 10:00:00,31.01,31.29,31.0,31.28,586200.0,21.0761,21.2664,21.0693,21.2596,586200.0
2006-10-23 10:30:00,31.29,31.29,31.1,31.23,575900.0,21.2664,21.2664,21.1372,21.2256,575900.0
2006-10-23 11:00:00,31.24,31.4,31.14,31.19,436600.0,21.2324,21.3411,21.1644,21.1984,436600.0
2006-10-23 11:30:00,31.2,31.28,31.18,31.23,234700.0,21.2052,21.2596,21.1916,21.2256,234700.0
2006-10-23 12:00:00,31.24,31.28,31.14,31.19,524000.0,21.2324,21.2596,21.1644,21.1984,524000.0
2006-10-23 12:30:00,31.19,31.27,31.16,31.21,310800.0,21.1984,21.2528,21.178,21.212,310800.0
2006-10-23 13:00:00,31.19,31.28,31.16,31.25,217800.0,21.1984,21.2596,21.178,21.2392,217800.0
2006-10-23 13:30:00,31.25,31.35,31.24,31.35,432200.0,21.2392,21.3071,21.2324,21.3071,432200.0
2006-10-23 14:00:00,31.34,31.37,31.24,31.31,469400.0,21.3003,21.3207,21.2324,21.2799,469400.0
2006-10-23 14:30:00,31.31,31.4,31.26,31.34,654600.0,21.2799,21.3411,21.246,21.3003,654600.0
2006-10-23 15:00:00,31.34,31.45,31.22,31.23,639500.0,21.3003,21.3751,21.2188,21.2256,639500.0
2006-10-23 15:30:00,31.24,31.38,31.23,31.32,913000.0,21.2324,21.3275,21.2256,21.2867,913000.0
2006-10-24 09:30:00,31.32,31.73,31.1,31.72,711800.0,21.2867,21.5654,21.1372,21.5586,711800.0
2006-10-24 10:00:00,31.73,31.78,31.54,31.64,558300.0,21.5654,21.5994,21.4363,21.5042,558300.0
2006-10-24 10:30:00,31.64,31.81,31.61,31.8,704000.0,21.5042,21.6198,21.4838,21.613,704000.0
2006-10-24 11:00:00,31.79,31.98,31.78,31.97,591000.0,21.6062,21.7353,21.5994,21.7285,591000.0
2006-10-24 11:30:00,31.97,32.03,31.83,31.97,655800.0,21.7285,21.7693,21.6334,21.7285,655800.0
2006-10-24 12:00:00,31.98,31.98,31.84,31.88,440900.0,21.7353,21.7353,21.6402,21.6673,440900.0
2006-10-24 12:30:00,31.88,31.89,31.51,31.56,334300.0,21.6673,21.6741,21.4159,21.4499,334300.0
2006-10-24 13:00:00,31.56,31.6,31.51,31.59,263300.0,21.4499,21.477,21.4159,21.4702,263300.0
2006-10-24 13:30:00,31.6,31.62,31.43,31.47,232500.0,21.477,21.4906,21.3615,21.3887,232500.0
2006-10-24 14:00:00,31.46,31.55,31.44,31.55,219000.0,21.3819,21.4431,21.3683,21.4431,219000.0
2006-10-24 14:30:00,31.55,31.57,31.43,31.5,185200.0,21.4431,21.4567,21.3615,21.4091,185200.0
2006-10-24 15:00:00,31.49,31.53,31.4,31.4,174500.0,21.4023,21.4295,21.3411,21.3411,174500.0
2006-10-24 15:30:00,31.4,31.45,31.37,31.42,606600.0,21.3411,21.3751,21.3207,21.3547,606600.0
2006-10-25 09:30:00,31.31,31.63,31.25,31.6,553400.0,21.2799,21.4974,21.2392,21.477,553400.0
2006-10-25 10:00:00,31.59,31.67,31.48,31.53,594200.0,21.4702,21.5246,21.3955,21.4295,594200.0
2006-10-25 10:30:00,31.53,31.55,30.89,30.9,1340700.0,21.4295,21.4431,20.9945,21.0013,1340700.0
2006-10-25 11:00:00,30.9,31.04,30.62,31.01,1000500.0,21.0013,21.0964,20.811,21.0761,1000500.0
2006-10-25 11:30:00,31.01,31.13,30.99,31.06,283800.0,21.0761,21.1576,21.0625,21.11,283800.0
2006-10-25 12:00:00,31.06,31.07,30.95,30.98,549500.0,21.11,21.1168,21.0353,21.0557,549500.0
2006-10-25 12:30:00,30.99,31.1,30.91,31.06,483400.0,21.0625,21.1372,21.0081,21.11,483400.0
2006-10-25 13:00:00,31.05,31.06,30.96,31.0,445800.0,21.1032,21.11,21.0421,21.0693,445800.0
2006-10-25 13:30:00,31.0,31.0,30.85,30.9,266900.0,21.0693,21.0693,20.9673,21.0013,266900.0
2006-10-25 14:00:00,30.91,31.0,30.78,30.8,549700.0,21.0081,21.0693,20.9197,20.9333,549700.0
2006-10-25 14:30:00,30.8,30.92,30.75,30.92,556600.0,20.9333,21.0149,20.8993,21.0149,556600.0
2006-10-25 15:00:00,30.92,30.96,30.8,30.92,503100.0,21.0149,21.0421,20.9333,21.0149,503100.0
2006-10-25 15:30:00,30.93,30.98,30.85,30.89,537100.0,21.0217,21.0557,20.9673,20.9945,537100.0
2006-10-26 09:30:00,30.82,30.86,30.46,30.86,586800.0,20.9469,20.9741,20.7022,20.9741,586800.0
2006-10-26 10:00:00,30.86,31.05,30.66,30.85,421500.0,20.9741,21.1032,20.8382,20.9673,421500.0
2006-10-26 10:30:00,30.85,30.85,30.66,30.76,375200.0,20.9673,20.9673,20.8382,20.9061,375200.0
2006-10-26 11:00:00,30.77,31.08,30.71,31.08,371500.0,20.9129,21.1236,20.8722,21.1236,371500.0
2006-10-26 11:30:00,31.07,31.14,30.96,31.1,352800.0,21.1168,21.1644,21.0421,21.1372,352800.0
2006-10-26 12:00:00,31.1,31.23,31.1,31.17,334300.0,21.1372,21.2256,21.1372,21.1848,334300.0
2006-10-26 12:30:00,31.18,31.19,31.04,31.08,439900.0,21.1916,21.1984,21.0964,21.1236,439900.0
2006-10-26 13:00:00,31.07,31.21,31.07,31.11,479200.0,21.1168,21.212,21.1168,21.144,479200.0
2006-10-26 13:30:00,31.13,31.24,31.1,31.21,523300.0,21.1576,21.2324,21.1372,21.212,523300.0
2006-10-26 14:00:00,31.21,31.29,31.19,31.29,480900.0,21.212,21.2664,21.1984,21.2664,480900.0
2006-10-26 14:30:00,31.29,31.37,31.28,31.3,516000.0,21.2664,21.3207,21.2596,21.2731,516000.0
2006-10-26 15:00:00,31.31,31.31,31.19,31.25,485600.0,21.2799,21.2799,21.1984,21.2392,485600.0
2006-10-26 15:30:00,31.25,31.37,31.22,31.33,685800.0,21.2392,21.3207,21.2188,21.2935,685800.0
2006-10-27 09:30:00,31.35,31.5,31.06,31.3,511600.0,21.3071,21.4091,21.11,21.2731,511600.0
2006-10-27 10:00:00,31.3,31.43,31.28,31.36,338400.0,21.2731,21.3615,21.2596,21.3139,338400.0
2006-10-27 10:30:00,31.36,31.41,31.33,31.39,314700.0,21.3139,21.3479,21.2935,21.3343,314700.0
2006-10-27 11:00:00,31.4,31.47,31.32,31.4,310800.0,21.3411,21.3887,21.2867,21.3411,310800.0
2006-10-27 11:30:00,31.39,31.43,31.36,31.38,134800.0,21.3343,21.3615,21.3139,21.3275,134800.0
2006-10-27 12:00:00,31.39,31.43,31.36,31.39,126300.0,21.3343,21.3615,21.3139,21.3343,126300.0
2006-10-27 12:30:00,31.38,31.49,31.37,31.44,215000.0,21.3275,21.4023,21.3207,21.3683,215000.0
2006-10-27 13:00:00,31.43,31.49,31.41,31.44,142900.0,21.3615,21.4023,21.3479,21.3683,142900.0
2006-10-27 13:30:00,31.45,31.45,31.29,31.35,319800.0,21.3751,21.3751,21.2664,21.3071,319800.0
2006-10-27 14:00:00,31.35,31.37,31.19,31.24,282800.0,21.3071,21.3207,21.1984,21.2324,282800.0
2006-10-27 14:30:00,31.24,31.32,31.18,31.32,434500.0,21.2324,21.2867,21.1916,21.2867,434500.0
2006-10-27 15:00:00,31.31,31.33,31.23,31.26,220100.0,21.2799,21.2935,21.2256,21.246,220100.0
2006-10-27 15:30:00,31.25,31.27,31.18,31.23,487000.0,21.2392,21.2528,21.1916,21.2256,487000.0
2006-10-30 09:30:00,31.37,31.81,31.28,31.5,773600.0,21.3207,21.6198,21.2596,21.4091,773600.0
2006-10-30 10:00:00,31.5,31.6,31.39,31.6,388800.0,21.4091,21.477,21.3343,21.477,388800.0
2006-10-30 10:30:00,31.6,31.74,31.55,31.72,347300.0,21.477,21.5722,21.4431,21.5586,347300.0
2006-10-30 11:00:00,31.71,31.76,31.68,31.7,316700.0,21.5518,21.5858,21.5314,21.545,316700.0
2006-10-30 11:30:00,31.7,31.74,31.62,31.7,259400.0,21.545,21.5722,21.4906,21.545,259400.0
2006-10-30 12:00:00,31.69,31.72,31.57,31.7,346000.0,21.5382,21.5586,21.4567,21.545,346000.0
2006-10-30 12:30:00,31.7,31.74,31.67,31.68,244700.0,21.545,21.5722,21.5246,21.5314,244700.0
2006-10-30 13:00:00,31.67,31.71,31.64,31.65,125800.0,21.5246,21.5518,21.5042,21.511,125800.0
2006-10-30 13:30:00,31.65,31.79,31.65,31.78,189500.0,21.511,21.6062,21.511,21.5994,189500.0
2006-10-30 14:00:00,31.78,31.81,31.74,31.8,213300.0,21.5994,21.6198,21.5722,21.613,213300.0
2006-10-30 14:30:00,31.8,31.83,31.77,31.83,237800.0,21.613,21.6334,21.5926,21.6334,237800.0
2006-10-30 15:00:00,31.82,31.87,31.72,31.74,618200.0,21.6266,21.6606,21.5586,21.5722,618200.0
2006-10-30 15:30:00,31.73,31.83,31.72,31.75,702800.0,21.5654,21.6334,21.5586,21.579,702800.0
2006-10-31 09:30:00,31.92,31.98,31.58,31.71,731800.0,21.6945,21.7353,21.4635,21.5518,731800.0
2006-10-31 10:00:00,31.71,31.72,31.46,31.71,541600.0,21.5518,21.5586,21.3819,21.5518,541600.0
2006-10-31 10:30:00,31.71,31.93,31.67,31.87,671000.0,21.5518,21.7013,21.5246,21.6606,671000.0
2006-10-31 11:00:00,31.86,31.9,31.73,31.74,697700.0,21.6538,21.6809,21.5654,21.5722,697700.0
2006-10-31 11:30:00,31.74,31.76,31.6,31.69,339400.0,21.5722,21.5858,21.477,21.5382,339400.0
2006-10-31 12:00:00,31.69,31.77,31.68,31.7,553700.0,21.5382,21.5926,21.5314,21.545,553700.0
2006-10-31 12:30:00,31.7,31.72,31.56,31.61,449300.0,21.545,21.5586,21.4499,21.4838,449300.0
2006-10-31 13:00:00,31.61,31.68,31.58,31.68,389000.0,21.4838,21.5314,21.4635,21.5314,389000.0
2006-10-31 13:30:00,31.69,31.8,31.68,31.71,961800.0,21.5382,21.613,21.5314,21.5518,961800.0
2006-10-31 14:00:00,31.71,31.76,31.52,31.52,320900.0,21.5518,21.5858,21.4227,21.4227,320900.0
2006-10-31 14:30:00,31.51,31.62,31.5,31.56,469900.0,21.4159,21.4906,21.4091,21.4499,469900.0
2006-10-31 15:00:00,31.56,31.57,31.44,31.49,490900.0,21.4499,21.4567,21.3683,21.4023,490900.0
2006-10-31 15:30:00,31.49,31.57,31.35,31.41,1033000.0,21.4023,21.4567,21.3071,21.3479,1033000.0
2006-11-01 09:30:00,29.52,29.75,29.26,29.47,5901000.0,20.0634,20.2197,19.8867,20.0294,5901000.0
2006-11-01 10:00:00,29.47,29.62,28.91,29.11,4943000.0,20.0294,20.1313,19.6488,19.7847,4943000.0
2006-11-01 10:30:00,29.11,29.23,28.99,28.99,3778700.0,19.7847,19.8663,19.7032,19.7032,3778700.0
2006-11-01 11:00:00,29.0,29.08,28.76,28.81,3026900.0,19.7099,19.7643,19.5468,19.5808,3026900.0
2006-11-01 11:30:00,28.8,29.04,28.74,28.91,3082700.0,19.574,19.7371,19.5332,19.6488,3082700.0
2006-11-01 12:00:00,28.91,29.04,28.85,29.0,2460700.0,19.6488,19.7371,19.608,19.7099,2460700.0
2006-11-01 12:30:00,29.0,29.0,28.81,28.89,938400.0,19.7099,19.7099,19.5808,19.6352,938400.0
2006-11-01 13:00:00,28.89,29.53,28.88,29.2,2931900.0,19.6352,20.0702,19.6284,19.8459,2931900.0
2006-11-01 13:30:00,29.18,29.33,29.05,29.2,3379900.0,19.8323,19.9342,19.7439,19.8459,3379900.0
2006-11-01 14:00:00,29.31,29.5,28.81,28.98,5708400.0,19.9206,20.0498,19.5808,19.6964,5708400.0
2006-11-01 14:30:00,28.98,29.03,28.63,28.89,10833700.0,19.6964,19.7303,19.4585,19.6352,10833700.0
2006-11-01 15:00:00,28.92,28.94,28.63,28.75,4941500.0,19.6556,19.6692,19.4585,19.54,4941500.0
2006-11-01 15:30:00,28.75,29.21,28.75,29.06,7641900.0,19.54,19.8527,19.54,19.7507,7641900.0
2006-11-02 09:30:00,29.3,29.5,29.1,29.17,4455200.0,19.9138,20.0498,19.7779,19.8255,4455200.0
2006-11-02 10:00:00,29.17,29.24,28.82,28.88,4512100.0,19.8255,19.8731,19.5876,19.6284,4512100.0
2006-11-02 10:30:00,28.87,29.1,28.86,29.03,3685500.0,19.6216,19.7779,19.6148,19.7303,3685500.0
2006-11-02 11:00:00,29.03,29.19,29.0,29.1,4411500.0,19.7303,19.8391,19.7099,19.7779,4411500.0
2006-11-02 11:30:00,29.11,29.11,28.9,28.95,1926200.0,19.7847,19.7847,19.642,19.676,1926200.0
2006-11-02 12:00:00,28.96,28.97,28.92,28.95,1072800.0,19.6828,19.6896,19.6556,19.676,1072800.0
2006-11-02 12:30:00,28.95,28.95,28.83,28.91,2035300.0,19.676,19.676,19.5944,19.6488,2035300.0
2006-11-02 13:00:00,28.91,28.95,28.84,28.89,1810500.0,19.6488,19.676,19.6012,19.6352,1810500.0
2006-11-02 13:30:00,28.9,28.91,28.69,28.71,1716800.0,19.642,19.6488,19.4993,19.5128,1716800.0
2006-11-02 14:00:00,28.71,28.84,28.61,28.82,2598700.0,19.5128,19.6012,19.4449,19.5876,2598700.0
2006-11-02 14:30:00,28.83,28.94,26.86,28.86,2049000.0,19.5944,19.6692,18.2555,19.6148,2049000.0
2006-11-02 15:00:00,28.86,28.92,28.79,28.83,2178600.0,19.6148,19.6556,19.5672,19.5944,2178600.0
2006-11-02 15:30:00,28.83,28.91,28.8,28.89,2922000.0,19.5944,19.6488,19.574,19.6352,2922000.0
2006-11-03 09:30:00,29.1,29.3,29.03,29.08,3791600.0,19.7779,19.9138,19.7303,19.7643,3791600.0
2006-11-03 10:00:00,29.08,29.1,28.9,28.94,2300100.0,19.7643,19.7779,19.642,19.6692,2300100.0
2006-11-03 10:30:00,28.95,29.05,28.92,29.01,965000.0,19.676,19.7439,19.6556,19.7167,965000.0
2006-11-03 11:00:00,29.01,29.02,28.9,28.94,934400.0,19.7167,19.7235,19.642,19.6692,934400.0
2006-11-03 11:30:00,28.94,29.02,28.89,29.01,1100200.0,19.6692,19.7235,19.6352,19.7167,1100200.0
2006-11-03 12:00:00,29.02,29.03,28.91,28.99,1064900.0,19.7235,19.7303,19.6488,19.7032,1064900.0
2006-11-03 12:30:00,28.99,29.0,28.94,28.96,453400.0,19.7032,19.7099,19.6692,19.6828,453400.0
2006-11-03 13:00:00,28.97,29.0,28.95,28.97,524900.0,19.6896,19.7099,19.676,19.6896,524900.0
2006-11-03 13:30:00,28.97,29.01,28.86,28.87,1139700.0,19.6896,19.7167,19.6148,19.6216,1139700.0
2006-11-03 14:00:00,28.88,28.9,28.76,28.86,1133400.0,19.6284,19.642,19.5468,19.6148,1133400.0
2006-11-03 14:30:00,28.86,29.09,28.84,29.08,1556300.0,19.6148,19.7711,19.6012,19.7643,1556300.0
2006-11-03 15:00:00,29.08,29.09,28.84,28.84,1093100.0,19.7643,19.7711,19.6012,19.6012,1093100.0
2006-11-03 15:30:00,28.85,28.89,28.68,28.78,2213600.0,19.608,19.6352,19.4925,19.5604,2213600.0
2006-11-06 09:30:00,28.89,29.17,28.85,29.15,1616200.0,19.6352,19.8255,19.608,19.8119,1616200.0
2006-11-06 10:00:00,29.16,29.38,29.15,29.35,2221300.0,19.8187,19.9682,19.8119,19.9478,2221300.0
2006-11-06 10:30:00,29.35,29.57,29.34,29.56,3018700.0,19.9478,20.0973,19.941,20.0906,3018700.0
2006-11-06 11:00:00,29.55,29.57,29.45,29.52,2985100.0,20.0838,20.0973,20.0158,20.0634,2985100.0
2006-11-06 11:30:00,29.52,29.69,29.5,29.63,1982700.0,20.0634,20.1789,20.0498,20.1381,1982700.0
2006-11-06 12:00:00,29.62,29.7,29.59,29.59,1663600.0,20.1313,20.1857,20.1109,20.1109,1663600.0
2006-11-06 12:30:00,29.59,29.66,29.57,29.66,787900.0,20.1109,20.1585,20.0973,20.1585,787900.0
2006-11-06 13:00:00,29.66,29.66,29.59,29.64,742100.0,20.1585,20.1585,20.1109,20.1449,742100.0
2006-11-06 13:30:00,29.64,29.67,29.63,29.66,568300.0,20.1449,20.1653,20.1381,20.1585,568300.0
2006-11-06 14:00:00,29.65,29.69,29.64,29.69,717800.0,20.1517,20.1789,20.1449,20.1789,717800.0
2006-11-06 14:30:00,29.68,29.82,29.68,29.81,1595900.0,20.1721,20.2673,20.1721,20.2605,1595900.0
2006-11-06 15:00:00,29.8,29.89,29.74,29.83,1288200.0,20.2537,20.3148,20.2129,20.2741,1288200.0
2006-11-06 15:30:00,29.83,29.86,29.75,29.81,1520800.0,20.2741,20.2944,20.2197,20.2605,1520800.0
2006-11-07 09:30:00,29.88,29.93,29.71,29.91,1843000.0,20.308,20.342,20.1925,20.3284,1843000.0
2006-11-07 10:00:00,29.92,29.96,29.86,29.96,1158600.0,20.3352,20.3624,20.2944,20.3624,1158600.0
2006-11-07 10:30:00,29.96,29.99,29.86,29.91,1071200.0,20.3624,20.3828,20.2944,20.3284,1071200.0
2006-11-07 11:00:00,29.91,30.01,29.9,29.95,1272200.0,20.3284,20.3964,20.3216,20.3556,1272200.0
2006-11-07 11:30:00,29.95,29.96,29.87,29.92,1295700.0,20.3556,20.3624,20.3012,20.3352,1295700.0
2006-11-07 12:00:00,29.93,30.0,29.9,29.98,810400.0,20.342,20.3896,20.3216,20.376,810400.0
2006-11-07 12:30:00,29.99,29.99,29.92,29.98,605200.0,20.3828,20.3828,20.3352,20.376,605200.0
2006-11-07 13:00:00,29.98,30.03,29.96,29.99,1510400.0,20.376,20.41,20.3624,20.3828,1510400.0
2006-11-07 13:30:00,29.99,29.99,29.92,29.92,520500.0,20.3828,20.3828,20.3352,20.3352,520500.0
2006-11-07 14:00:00,29.93,29.93,29.89,29.89,749200.0,20.342,20.342,20.3148,20.3148,749200.0
2006-11-07 14:30:00,29.9,29.95,29.88,29.92,1008900.0,20.3216,20.3556,20.308,20.3352,1008900.0
2006-11-07 15:00:00,29.93,29.93,29.88,29.91,1759400.0,20.342,20.342,20.308,20.3284,1759400.0
2006-11-07 15:30:00,29.91,29.95,29.9,29.93,1684700.0,20.3284,20.3556,20.3216,20.342,1684700.0
2006-11-08 09:30:00,30.1,30.11,29.5,29.73,4069800.0,20.4576,20.4644,20.0498,20.2061,4069800.0
2006-11-08 10:00:00,29.73,29.73,29.58,29.64,3155500.0,20.2061,20.2061,20.1041,20.1449,3155500.0
2006-11-08 10:30:00,29.65,29.9,29.64,29.78,3058500.0,20.1517,20.3216,20.1449,20.2401,3058500.0
2006-11-08 11:00:00,29.78,29.82,29.67,29.72,1768400.0,20.2401,20.2673,20.1653,20.1993,1768400.0
2006-11-08 11:30:00,29.72,29.81,29.7,29.78,2368700.0,20.1993,20.2605,20.1857,20.2401,2368700.0
2006-11-08 12:00:00,29.78,29.79,29.7,29.78,1558300.0,20.2401,20.2469,20.1857,20.2401,1558300.0
2006-11-08 12:30:00,29.78,29.8,29.75,29.76,1400600.0,20.2401,20.2537,20.2197,20.2265,1400600.0
2006-11-08 13:00:00,29.76,29.82,29.69,29.82,833400.0,20.2265,20.2673,20.1789,20.2673,833400.0
2006-11-08 13:30:00,29.82,29.84,29.79,29.81,696300.0,20.2673,20.2809,20.2469,20.2605,696300.0
2006-11-08 14:00:00,29.8,29.86,29.78,29.79,1347500.0,20.2537,20.2944,20.2401,20.2469,1347500.0
2006-11-08 14:30:00,29.79,29.82,29.75,29.79,1357300.0,20.2469,20.2673,20.2197,20.2469,1357300.0
2006-11-08 15:00:00,29.79,29.84,29.69,29.74,1759900.0,20.2469,20.2809,20.1789,20.2129,1759900.0
2006-11-08 15:30:00,29.74,29.75,29.61,29.62,1701900.0,20.2129,20.2197,20.1245,20.1313,1701900.0
2006-11-09 09:30:00,29.75,29.75,29.46,29.46,2186400.0,20.2197,20.2197,20.0226,20.0226,2186400.0
2006-11-09 10:00:00,29.47,29.47,29.19,29.21,1677700.0,20.0294,20.0294,19.8391,19.8527,1677700.0
2006-11-09 10:30:00,29.22,29.3,29.09,29.21,1707100.0,19.8595,19.9138,19.7711,19.8527,1707100.0
2006-11-09 11:00:00,29.22,29.26,29.16,29.18,1725000.0,19.8595,19.8867,19.8187,19.8323,1725000.0
2006-11-09 11:30:00,29.17,29.18,28.91,28.93,1730200.0,19.8255,19.8323,19.6488,19.6624,1730200.0
2006-11-09 12:00:00,28.93,28.95,28.75,28.92,2302500.0,19.6624,19.676,19.54,19.6556,2302500.0
2006-11-09 12:30:00,28.93,29.96,28.86,29.02,2031000.0,19.6624,20.3624,19.6148,19.7235,2031000.0
2006-11-09 13:00:00,29.02,29.11,28.98,29.0,1158100.0,19.7235,19.7847,19.6964,19.7099,1158100.0
2006-11-09 13:30:00,29.01,29.03,28.88,28.9,1647800.0,19.7167,19.7303,19.6284,19.642,1647800.0
2006-11-09 14:00:00,28.9,28.91,28.77,28.83,1801200.0,19.642,19.6488,19.5536,19.5944,1801200.0
2006-11-09 14:30:00,28.84,28.89,28.56,28.7,3605300.0,19.6012,19.6352,19.4109,19.5061,3605300.0
2006-11-09 15:00:00,28.71,28.71,28.53,28.61,2500100.0,19.5128,19.5128,19.3905,19.4449,2500100.0
2006-11-09 15:30:00,28.61,28.72,28.57,28.62,3223600.0,19.4449,19.5196,19.4177,19.4517,3223600.0
2006-11-10 09:30:00,28.68,28.95,28.63,28.9,2308400.0,19.4925,19.676,19.4585,19.642,2308400.0
2006-11-10 10:00:00,28.91,29.04,28.89,28.91,2001300.0,19.6488,19.7371,19.6352,19.6488,2001300.0
2006-11-10 10:30:00,28.91,28.99,28.89,28.95,1313400.0,19.6488,19.7032,19.6352,19.676,1313400.0
2006-11-10 11:00:00,28.95,29.05,28.95,29.05,1144200.0,19.676,19.7439,19.676,19.7439,1144200.0
2006-11-10 11:30:00,29.05,29.16,28.94,28.99,580700.0,19.7439,19.8187,19.6692,19.7032,580700.0
2006-11-10 12:00:00,29.0,29.05,28.93,28.97,799100.0,19.7099,19.7439,19.6624,19.6896,799100.0
2006-11-10 12:30:00,28.96,29.02,28.93,28.97,711900.0,19.6828,19.7235,19.6624,19.6896,711900.0
2006-11-10 13:00:00,28.97,28.98,28.91,28.91,1017400.0,19.6896,19.6964,19.6488,19.6488,1017400.0
2006-11-10 13:30:00,28.91,28.91,28.84,28.85,901800.0,19.6488,19.6488,19.6012,19.608,901800.0
2006-11-10 14:00:00,28.85,28.87,28.77,28.87,475500.0,19.608,19.6216,19.5536,19.6216,475500.0
2006-11-10 14:30:00,28.85,29.0,28.84,28.96,677000.0,19.608,19.7099,19.6012,19.6828,677000.0
2006-11-10 15:00:00,28.97,28.99,28.81,28.86,1012300.0,19.6896,19.7032,19.5808,19.6148,1012300.0
2006-11-10 15:30:00,28.86,28.99,28.8,28.98,1660300.0,19.6148,19.7032,19.574,19.6964,1660300.0
2006-11-13 09:30:00,28.97,29.1,28.92,29.09,1362900.0,19.6896,19.7779,19.6556,19.7711,1362900.0
2006-11-13 10:00:00,29.09,29.21,29.08,29.18,1416400.0,19.7711,19.8527,19.7643,19.8323,1416400.0
2006-11-13 10:30:00,29.18,29.31,29.17,29.26,1592000.0,19.8323,19.9206,19.8255,19.8867,1592000.0
2006-11-13 11:00:00,29.26,29.27,29.24,29.25,1011400.0,19.8867,19.8935,19.8731,19.8799,1011400.0
2006-11-13 11:30:00,29.24,29.3,29.06,29.21,2110000.0,19.8731,19.9138,19.7507,19.8527,2110000.0
2006-11-13 12:00:00,29.21,29.22,29.15,29.15,565100.0,19.8527,19.8595,19.8119,19.8119,565100.0
2006-11-13 12:30:00,29.16,29.16,29.07,29.08,1225500.0,19.8187,19.8187,19.7575,19.7643,1225500.0
2006-11-13 13:00:00,29.09,29.14,29.08,29.1,462700.0,19.7711,19.8051,19.7643,19.7779,462700.0
2006-11-13 13:30:00,29.1,29.11,29.02,29.02,714100.0,19.7779,19.7847,19.7235,19.7235,714100.0
2006-11-13 14:00:00,29.02,29.1,29.01,29.08,727700.0,19.7235,19.7779,19.7167,19.7643,727700.0
2006-11-13 14:30:00,29.08,29.16,29.07,29.09,800000.0,19.7643,19.8187,19.7575,19.7711,800000.0
2006-11-13 15:00:00,29.1,29.1,29.0,29.02,956600.0,19.7779,19.7779,19.7099,19.7235,956600.0
2006-11-13 15:30:00,29.01,29.04,28.98,29.02,1664800.0,19.7167,19.7371,19.6964,19.7235,1664800.0
2006-11-14 09:30:00,29.24,29.42,29.12,29.13,2199000.0,19.8731,19.9954,19.7915,19.7983,2199000.0
2006-11-14 10:00:00,29.13,29.17,29.07,29.07,1656200.0,19.7983,19.8255,19.7575,19.7575,1656200.0
2006-11-14 10:30:00,29.07,29.18,28.97,29.18,1554300.0,19.7575,19.8323,19.6896,19.8323,1554300.0
2006-11-14 11:00:00,29.18,29.28,29.12,29.26,1085900.0,19.8323,19.9003,19.7915,19.8867,1085900.0
2006-11-14 11:30:00,29.26,29.3,29.24,29.24,1140900.0,19.8867,19.9138,19.8731,19.8731,1140900.0
2006-11-14 12:00:00,29.24,29.25,29.15,29.18,785100.0,19.8731,19.8799,19.8119,19.8323,785100.0
2006-11-14 12:30:00,29.18,29.18,29.05,29.06,2266000.0,19.8323,19.8323,19.7439,19.7507,2266000.0
2006-11-14 13:00:00,29.06,29.15,29.05,29.1,1697400.0,19.7507,19.8119,19.7439,19.7779,1697400.0
2006-11-14 13:30:00,29.09,29.1,29.06,29.08,823900.0,19.7711,19.7779,19.7507,19.7643,823900.0
2006-11-14 14:00:00,29.08,29.08,29.03,29.06,1550400.0,19.7643,19.7643,19.7303,19.7507,1550400.0
2006-11-14 14:30:00,29.06,29.11,29.0,29.04,2566900.0,19.7507,19.7847,19.7099,19.7371,2566900.0
2006-11-14 15:00:00,29.04,29.11,28.95,28.95,2145700.0,19.7371,19.7847,19.676,19.676,2145700.0
2006-11-14 15:30:00,28.97,29.0,28.9,28.96,2507900.0,19.6896,19.7099,19.642,19.6828,2507900.0
2006-11-15 09:30:00,29.05,29.14,29.0,29.1,2494000.0,19.7439,19.8051,19.7099,19.7779,2494000.0
2006-11-15 10:00:00,29.1,29.19,29.09,29.17,1332000.0,19.7779,19.8391,19.7711,19.8255,1332000.0
2006-11-15 10:30:00,29.18,29.26,29.13,29.23,1393800.0,19.8323,19.8867,19.7983,19.8663,1393800.0
2006-11-15 11:00:00,29.23,29.27,29.18,29.25,2200400.0,19.8663,19.8935,19.8323,19.8799,2200400.0
2006-11-15 11:30:00,29.25,29.31,29.24,29.26,1535900.0,19.8799,19.9206,19.8731,19.8867,1535900.0
2006-11-15 12:00:00,29.25,29.36,29.25,29.34,2255800.0,19.8799,19.9546,19.8799,19.941,2255800.0
2006-11-15 12:30:00,29.35,29.44,29.31,29.4,876700.0,19.9478,20.009,19.9206,19.9818,876700.0
2006-11-15 13:00:00,29.39,29.41,29.33,29.33,1064000.0,19.975,19.9886,19.9342,19.9342,1064000.0
2006-11-15 13:30:00,29.33,29.44,29.28,29.42,1167400.0,19.9342,20.009,19.9003,19.9954,1167400.0
2006-11-15 14:00:00,29.42,29.47,29.36,29.45,1312700.0,19.9954,20.0294,19.9546,20.0158,1312700.0
2006-11-15 14:30:00,29.45,29.46,29.37,29.45,1234700.0,20.0158,20.0226,19.9614,20.0158,1234700.0
2006-11-15 15:00:00,29.45,29.51,29.44,29.45,1589900.0,20.0158,20.0566,20.009,20.0158,1589900.0
2006-11-15 15:30:00,29.46,29.47,29.41,29.41,1564700.0,20.0226,20.0294,19.9886,19.9886,1564700.0
2006-11-16 09:30:00,29.46,29.63,29.39,29.57,1259400.0,20.0226,20.1381,19.975,20.0973,1259400.0
2006-11-16 10:00:00,29.57,29.58,29.49,29.54,814400.0,20.0973,20.1041,20.043,20.077,814400.0
2006-11-16 10:30:00,29.55,29.59,29.53,29.57,1512400.0,20.0838,20.1109,20.0702,20.0973,1512400.0
2006-11-16 11:00:00,29.56,29.69,29.56,29.69,1233500.0,20.0906,20.1789,20.0906,20.1789,1233500.0
2006-11-16 11:30:00,29.68,29.71,29.63,29.68,1200800.0,20.1721,20.1925,20.1381,20.1721,1200800.0
2006-11-16 12:00:00,29.68,29.7,29.62,29.66,811100.0,20.1721,20.1857,20.1313,20.1585,811100.0
2006-11-16 12:30:00,29.66,29.67,29.63,29.64,742300.0,20.1585,20.1653,20.1381,20.1449,742300.0
2006-11-16 13:00:00,29.63,29.64,29.57,29.6,871500.0,20.1381,20.1449,20.0973,20.1177,871500.0
2006-11-16 13:30:00,29.6,29.67,29.59,29.62,781400.0,20.1177,20.1653,20.1109,20.1313,781400.0
2006-11-16 14:00:00,29.61,29.63,29.58,29.59,674000.0,20.1245,20.1381,20.1041,20.1109,674000.0
2006-11-16 14:30:00,29.58,29.6,29.46,29.57,1214200.0,20.1041,20.1177,20.0226,20.0973,1214200.0
2006-11-16 15:00:00,29.57,29.67,29.54,29.6,1209200.0,20.0973,20.1653,20.077,20.1177,1209200.0
2006-11-16 15:30:00,29.6,29.64,29.56,29.61,2178400.0,20.1177,20.1449,20.0906,20.1245,2178400.0
2006-11-17 09:30:00,29.61,29.61,29.27,29.29,1319000.0,20.1245,20.1245,19.8935,19.907,1319000.0
2006-11-17 10:00:00,29.3,29.35,29.16,29.16,2130700.0,19.9138,19.9478,19.8187,19.8187,2130700.0
2006-11-17 10:30:00,29.17,29.17,28.9,28.95,2765300.0,19.8255,19.8255,19.642,19.676,2765300.0
2006-11-17 11:00:00,28.94,29.03,28.78,28.94,2512700.0,19.6692,19.7303,19.5604,19.6692,2512700.0
2006-11-17 11:30:00,28.95,28.99,28.89,28.9,876400.0,19.676,19.7032,19.6352,19.642,876400.0
2006-11-17 12:00:00,28.9,28.93,28.85,28.91,1469400.0,19.642,19.6624,19.608,19.6488,1469400.0
2006-11-17 12:30:00,28.91,28.99,28.9,28.94,615300.0,19.6488,19.7032,19.642,19.6692,615300.0
2006-11-17 13:00:00,28.94,28.96,28.89,28.9,1084200.0,19.6692,19.6828,19.6352,19.642,1084200.0
2006-11-17 13:30:00,28.9,28.9,28.85,28.86,405600.0,19.642,19.642,19.608,19.6148,405600.0
2006-11-17 14:00:00,28.85,28.88,28.78,28.78,1220600.0,19.608,19.6284,19.5604,19.5604,1220600.0
2006-11-17 14:30:00,28.78,28.9,28.77,28.88,1625000.0,19.5604,19.642,19.5536,19.6284,1625000.0
2006-11-17 15:00:00,28.89,28.94,28.88,28.9,1142700.0,19.6352,19.6692,19.6284,19.642,1142700.0
2006-11-17 15:30:00,28.9,29.07,28.89,29.05,2215800.0,19.642,19.7575,19.6352,19.7439,2215800.0
2006-11-20 09:30:00,29.0,29.01,28.7,28.7,1763900.0,19.7099,19.7167,19.5061,19.5061,1763900.0
2006-11-20 10:00:00,28.71,28.71,28.49,28.57,2394900.0,19.5128,19.5128,19.3633,19.4177,2394900.0
2006-11-20 10:30:00,28.58,28.58,28.14,28.16,3741200.0,19.4245,19.4245,19.1254,19.139,3741200.0
2006-11-20 11:00:00,28.17,28.35,28.01,28.33,4624400.0,19.1458,19.2682,19.0371,19.2546,4624400.0
2006-11-20 11:30:00,28.32,28.48,28.3,28.46,2446200.0,19.2478,19.3565,19.2342,19.3429,2446200.0
2006-11-20 12:00:00,28.46,28.57,28.45,28.52,1748800.0,19.3429,19.4177,19.3361,19.3837,1748800.0
2006-11-20 12:30:00,28.51,28.54,28.46,28.48,1039700.0,19.3769,19.3973,19.3429,19.3565,1039700.0
2006-11-20 13:00:00,28.47,28.48,28.4,28.42,621000.0,19.3497,19.3565,19.3022,19.3157,621000.0
2006-11-20 13:30:00,28.42,28.47,28.37,28.39,1140800.0,19.3157,19.3497,19.2818,19.2954,1140800.0
2006-11-20 14:00:00,28.4,28.41,28.35,28.37,1073200.0,19.3022,19.309,19.2682,19.2818,1073200.0
2006-11-20 14:30:00,28.36,28.41,28.34,28.35,1418200.0,19.275,19.309,19.2614,19.2682,1418200.0
2006-11-20 15:00:00,28.35,28.41,28.31,28.39,1457500.0,19.2682,19.309,19.241,19.2954,1457500.0
2006-11-20 15:30:00,28.39,28.44,28.35,28.43,1591600.0,19.2954,19.3293,19.2682,19.3225,1591600.0
2006-11-21 09:30:00,28.46,28.5,28.17,28.21,1827800.0,19.3429,19.3701,19.1458,19.173,1827800.0
2006-11-21 10:00:00,28.21,28.25,28.19,28.24,850600.0,19.173,19.2002,19.1594,19.1934,850600.0
2006-11-21 10:30:00,28.24,28.25,28.2,28.22,825600.0,19.1934,19.2002,19.1662,19.1798,825600.0
2006-11-21 11:00:00,28.22,28.27,28.2,28.22,959500.0,19.1798,19.2138,19.1662,19.1798,959500.0
2006-11-21 11:30:00,28.22,28.23,28.19,28.21,923200.0,19.1798,19.1866,19.1594,19.173,923200.0
2006-11-21 12:00:00,28.2,28.22,28.09,28.1,1059800.0,19.1662,19.1798,19.0915,19.0983,1059800.0
2006-11-21 12:30:00,28.1,28.11,28.03,28.05,855200.0,19.0983,19.1051,19.0507,19.0643,855200.0
2006-11-21 13:00:00,28.05,28.08,27.98,28.0,1745200.0,19.0643,19.0847,19.0167,19.0303,1745200.0
2006-11-21 13:30:00,27.99,28.01,27.8,27.81,2155800.0,19.0235,19.0371,18.8944,18.9012,2155800.0
2006-11-21 14:00:00,27.82,27.96,27.76,27.93,2037700.0,18.908,19.0031,18.8672,18.9827,2037700.0
2006-11-21 14:30:00,27.93,28.02,27.93,28.0,1394400.0,18.9827,19.0439,18.9827,19.0303,1394400.0
2006-11-21 15:00:00,27.99,28.02,27.9,27.94,1545500.0,19.0235,19.0439,18.9623,18.9895,1545500.0
2006-11-21 15:30:00,27.94,28.08,27.93,28.07,2119800.0,18.9895,19.0847,18.9827,19.0779,2119800.0
2006-11-22 09:30:00,28.05,28.16,27.91,28.02,1574000.0,19.0643,19.139,18.9691,19.0439,1574000.0
2006-11-22 10:00:00,28.03,29.02,27.87,27.94,1208700.0,19.0507,19.7235,18.9419,18.9895,1208700.0
2006-11-22 10:30:00,27.94,27.95,27.88,27.9,711200.0,18.9895,18.9963,18.9487,18.9623,711200.0
2006-11-22 11:00:00,27.9,27.96,27.87,27.91,511900.0,18.9623,19.0031,18.9419,18.9691,511900.0
2006-11-22 11:30:00,27.91,27.99,27.89,27.98,1084300.0,18.9691,19.0235,18.9555,19.0167,1084300.0
2006-11-22 12:00:00,27.97,28.07,27.92,27.93,1337800.0,19.0099,19.0779,18.9759,18.9827,1337800.0
2006-11-22 12:30:00,27.93,28.01,27.92,27.98,699100.0,18.9827,19.0371,18.9759,19.0167,699100.0
2006-11-22 13:00:00,27.97,28.02,27.97,28.0,430500.0,19.0099,19.0439,19.0099,19.0303,430500.0
2006-11-22 13:30:00,28.01,28.07,27.99,28.01,1021900.0,19.0371,19.0779,19.0235,19.0371,1021900.0
2006-11-22 14:00:00,28.01,28.04,28.0,28.02,583100.0,19.0371,19.0575,19.0303,19.0439,583100.0
2006-11-22 14:30:00,28.02,28.05,28.01,28.02,483400.0,19.0439,19.0643,19.0371,19.0439,483400.0
2006-11-22 15:00:00,28.02,28.05,28.01,28.04,1089800.0,19.0439,19.0643,19.0371,19.0575,1089800.0
2006-11-22 15:30:00,28.04,28.05,27.99,28.0,1232900.0,19.0575,19.0643,19.0235,19.0303,1232900.0
2006-11-24 09:30:00,27.8,27.86,27.78,27.83,833300.0,18.8944,18.9351,18.8808,18.9148,833300.0
2006-11-24 10:00:00,27.83,27.85,27.79,27.83,519500.0,18.9148,18.9283,18.8876,18.9148,519500.0
2006-11-24 10:30:00,27.83,27.85,27.77,27.81,468800.0,18.9148,18.9283,18.874,18.9012,468800.0
2006-11-24 11:00:00,27.81,27.89,27.8,27.86,377700.0,18.9012,18.9555,18.8944,18.9351,377700.0
2006-11-24 11:30:00,27.86,27.87,27.85,27.86,247900.0,18.9351,18.9419,18.9283,18.9351,247900.0
2006-11-24 12:00:00,27.87,28.02,27.85,27.96,499100.0,18.9419,19.0439,18.9283,19.0031,499100.0
2006-11-24 12:30:00,27.96,28.0,27.9,27.96,681100.0,19.0031,19.0303,18.9623,19.0031,681100.0
2006-11-24 13:00:00,27.96,27.98,27.95,27.98,74300.0,19.0031,19.0167,18.9963,19.0167,74300.0
2006-11-24 13:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:00:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 14:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:00:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-24 15:30:00,27.98,27.98,27.98,27.98,0.0,19.0167,19.0167,19.0167,19.0167,0.0
2006-11-27 09:30:00,27.97,27.97,27.52,27.54,1890000.0,19.0099,19.0099,18.7041,18.7177,1890000.0
2006-11-27 10:00:00,27.54,27.56,27.42,27.54,3095400.0,18.7177,18.7312,18.6361,18.7177,3095400.0
2006-11-27 10:30:00,27.54,27.59,27.48,27.51,1714400.0,18.7177,18.7516,18.6769,18.6973,1714400.0
2006-11-27 11:00:00,27.51,27.53,27.39,27.4,1066600.0,18.6973,18.7109,18.6157,18.6225,1066600.0
2006-11-27 11:30:00,27.39,27.43,27.32,27.39,1508700.0,18.6157,18.6429,18.5681,18.6157,1508700.0
2006-11-27 12:00:00,27.39,27.41,27.33,27.36,978600.0,18.6157,18.6293,18.5749,18.5953,978600.0
2006-11-27 12:30:00,27.37,27.37,27.27,27.3,1033100.0,18.6021,18.6021,18.5341,18.5545,1033100.0
2006-11-27 13:00:00,27.31,27.39,27.3,27.39,872500.0,18.5613,18.6157,18.5545,18.6157,872500.0
2006-11-27 13:30:00,27.38,27.43,27.36,27.37,1635600.0,18.6089,18.6429,18.5953,18.6021,1635600.0
2006-11-27 14:00:00,27.37,27.43,27.34,27.36,1133000.0,18.6021,18.6429,18.5817,18.5953,1133000.0
2006-11-27 14:30:00,27.36,27.4,27.3,27.32,1043400.0,18.5953,18.6225,18.5545,18.5681,1043400.0
2006-11-27 15:00:00,27.33,27.35,27.26,27.27,1179600.0,18.5749,18.5885,18.5274,18.5341,1179600.0
2006-11-27 15:30:00,27.26,27.3,27.16,27.2,2189600.0,18.5274,18.5545,18.4594,18.4866,2189600.0
2006-11-28 09:30:00,27.11,27.37,27.09,27.32,2282400.0,18.4254,18.6021,18.4118,18.5681,2282400.0
2006-11-28 10:00:00,27.33,27.47,27.3,27.44,1948100.0,18.5749,18.6701,18.5545,18.6497,1948100.0
2006-11-28 10:30:00,27.45,27.55,27.35,27.39,1958100.0,18.6565,18.7244,18.5885,18.6157,1958100.0
2006-11-28 11:00:00,27.39,27.51,27.37,27.5,1969200.0,18.6157,18.6973,18.6021,18.6905,1969200.0
2006-11-28 11:30:00,27.5,27.52,27.45,27.48,1409000.0,18.6905,18.7041,18.6565,18.6769,1409000.0
2006-11-28 12:00:00,27.47,27.48,27.38,27.42,1172300.0,18.6701,18.6769,18.6089,18.6361,1172300.0
2006-11-28 12:30:00,27.42,27.5,27.39,27.49,751300.0,18.6361,18.6905,18.6157,18.6837,751300.0
2006-11-28 13:00:00,27.48,27.54,27.41,27.47,746500.0,18.6769,18.7177,18.6293,18.6701,746500.0
2006-11-28 13:30:00,27.46,27.48,27.38,27.38,425200.0,18.6633,18.6769,18.6089,18.6089,425200.0
2006-11-28 14:00:00,27.38,27.44,27.36,27.44,636000.0,18.6089,18.6497,18.5953,18.6497,636000.0
2006-11-28 14:30:00,27.44,27.5,27.41,27.46,654200.0,18.6497,18.6905,18.6293,18.6633,654200.0
2006-11-28 15:00:00,27.46,27.52,27.45,27.5,1168200.0,18.6633,18.7041,18.6565,18.6905,1168200.0
2006-11-28 15:30:00,27.5,27.58,27.45,27.58,2518700.0,18.6905,18.7448,18.6565,18.7448,2518700.0
2006-11-29 09:30:00,27.82,28.1,27.7,28.08,2367300.0,18.908,19.0983,18.8264,19.0847,2367300.0
2006-11-29 10:00:00,28.08,28.24,28.04,28.2,2645600.0,19.0847,19.1934,19.0575,19.1662,2645600.0
2006-11-29 10:30:00,28.2,28.35,28.16,28.33,2064200.0,19.1662,19.2682,19.139,19.2546,2064200.0
2006-11-29 11:00:00,28.34,28.46,28.29,28.39,2141600.0,19.2614,19.3429,19.2274,19.2954,2141600.0
2006-11-29 11:30:00,28.4,28.45,28.32,28.45,1531800.0,19.3022,19.3361,19.2478,19.3361,1531800.0
2006-11-29 12:00:00,28.46,28.54,28.45,28.48,1698500.0,19.3429,19.3973,19.3361,19.3565,1698500.0
2006-11-29 12:30:00,28.48,28.5,28.44,28.46,1280200.0,19.3565,19.3701,19.3293,19.3429,1280200.0
2006-11-29 13:00:00,28.46,28.48,28.38,28.41,897900.0,19.3429,19.3565,19.2886,19.309,897900.0
2006-11-29 13:30:00,28.42,28.45,28.4,28.43,1028100.0,19.3157,19.3361,19.3022,19.3225,1028100.0
2006-11-29 14:00:00,28.43,28.46,28.38,28.39,824200.0,19.3225,19.3429,19.2886,19.2954,824200.0
2006-11-29 14:30:00,28.4,28.47,28.35,28.45,980800.0,19.3022,19.3497,19.2682,19.3361,980800.0
2006-11-29 15:00:00,28.45,28.46,28.38,28.44,1658700.0,19.3361,19.3429,19.2886,19.3293,1658700.0
2006-11-29 15:30:00,28.43,28.55,28.43,28.53,2053900.0,19.3225,19.4041,19.3225,19.3905,2053900.0
2006-11-30 09:30:00,28.92,28.98,28.72,28.91,1969700.0,19.6556,19.6964,19.5196,19.6488,1969700.0
2006-11-30 10:00:00,28.91,28.92,28.45,28.58,1306800.0,19.6488,19.6556,19.3361,19.4245,1306800.0
2006-11-30 10:30:00,28.58,28.61,28.39,28.48,1040500.0,19.4245,19.4449,19.2954,19.3565,1040500.0
2006-11-30 11:00:00,28.48,28.52,28.41,28.43,771300.0,19.3565,19.3837,19.309,19.3225,771300.0
2006-11-30 11:30:00,28.43,28.46,28.39,28.44,791400.0,19.3225,19.3429,19.2954,19.3293,791400.0
2006-11-30 12:00:00,28.44,28.59,28.43,28.57,963100.0,19.3293,19.4313,19.3225,19.4177,963100.0
2006-11-30 12:30:00,28.57,28.65,28.56,28.6,1455600.0,19.4177,19.4721,19.4109,19.4381,1455600.0
2006-11-30 13:00:00,28.61,28.68,28.6,28.64,884100.0,19.4449,19.4925,19.4381,19.4653,884100.0
2006-11-30 13:30:00,28.64,28.71,28.63,28.68,610600.0,19.4653,19.5128,19.4585,19.4925,610600.0
2006-11-30 14:00:00,28.69,28.73,28.68,28.71,762600.0,19.4993,19.5264,19.4925,19.5128,762600.0
2006-11-30 14:30:00,28.72,28.9,28.71,28.81,1389100.0,19.5196,19.642,19.5128,19.5808,1389100.0
2006-11-30 15:00:00,28.81,28.9,28.77,28.88,1094600.0,19.5808,19.642,19.5536,19.6284,1094600.0
2006-11-30 15:30:00,28.88,28.88,28.76,28.77,1791100.0,19.6284,19.6284,19.5468,19.5536,1791100.0
2006-12-01 09:30:00,28.63,28.93,28.62,28.8,1113100.0,19.4585,19.6624,19.4517,19.574,1113100.0
2006-12-01 10:00:00,28.8,28.8,28.64,28.67,899100.0,19.574,19.574,19.4653,19.4857,899100.0
2006-12-01 10:30:00,28.67,28.67,28.48,28.53,931200.0,19.4857,19.4857,19.3565,19.3905,931200.0
2006-12-01 11:00:00,28.52,28.61,28.51,28.53,640700.0,19.3837,19.4449,19.3769,19.3905,640700.0
2006-12-01 11:30:00,28.52,28.65,28.5,28.62,1314700.0,19.3837,19.4721,19.3701,19.4517,1314700.0
2006-12-01 12:00:00,28.62,28.73,28.56,28.69,1389800.0,19.4517,19.5264,19.4109,19.4993,1389800.0
2006-12-01 12:30:00,28.69,28.7,28.62,28.68,539400.0,19.4993,19.5061,19.4517,19.4925,539400.0
2006-12-01 13:00:00,28.68,28.69,28.6,28.66,703500.0,19.4925,19.4993,19.4381,19.4789,703500.0
2006-12-01 13:30:00,28.66,28.67,28.6,28.63,533100.0,19.4789,19.4857,19.4381,19.4585,533100.0
2006-12-01 14:00:00,28.63,28.63,28.52,28.52,756400.0,19.4585,19.4585,19.3837,19.3837,756400.0
2006-12-01 14:30:00,28.52,28.55,28.47,28.51,955500.0,19.3837,19.4041,19.3497,19.3769,955500.0
2006-12-01 15:00:00,28.51,28.64,28.5,28.63,963700.0,19.3769,19.4653,19.3701,19.4585,963700.0
2006-12-01 15:30:00,28.63,28.72,28.57,28.66,1469600.0,19.4585,19.5196,19.4177,19.4789,1469600.0
2006-12-04 09:30:00,28.66,28.97,28.66,28.95,1367100.0,19.4789,19.6896,19.4789,19.676,1367100.0
2006-12-04 10:00:00,28.95,29.1,28.95,29.09,1434200.0,19.676,19.7779,19.676,19.7711,1434200.0
2006-12-04 10:30:00,29.08,29.09,28.95,29.0,1525700.0,19.7643,19.7711,19.676,19.7099,1525700.0
2006-12-04 11:00:00,29.0,29.07,28.98,29.06,1132200.0,19.7099,19.7575,19.6964,19.7507,1132200.0
2006-12-04 11:30:00,29.06,29.09,29.05,29.08,678200.0,19.7507,19.7711,19.7439,19.7643,678200.0
2006-12-04 12:00:00,29.09,29.14,29.09,29.11,972600.0,19.7711,19.8051,19.7711,19.7847,972600.0
2006-12-04 12:30:00,29.1,29.16,29.1,29.15,428600.0,19.7779,19.8187,19.7779,19.8119,428600.0
2006-12-04 13:00:00,29.16,29.21,29.15,29.18,739200.0,19.8187,19.8527,19.8119,19.8323,739200.0
2006-12-04 13:30:00,29.19,29.29,29.16,29.16,589100.0,19.8391,19.907,19.8187,19.8187,589100.0
2006-12-04 14:00:00,29.17,29.19,29.13,29.16,712500.0,19.8255,19.8391,19.7983,19.8187,712500.0
2006-12-04 14:30:00,29.16,29.26,29.15,29.21,615600.0,19.8187,19.8867,19.8119,19.8527,615600.0
2006-12-04 15:00:00,29.2,29.22,29.17,29.19,839500.0,19.8459,19.8595,19.8255,19.8391,839500.0
2006-12-04 15:30:00,29.19,29.31,29.18,29.24,3005700.0,19.8391,19.9206,19.8323,19.8731,3005700.0
2006-12-05 09:30:00,29.37,29.43,29.3,29.37,1229700.0,19.9614,20.0022,19.9138,19.9614,1229700.0
2006-12-05 10:00:00,29.38,29.51,29.34,29.45,1123700.0,19.9682,20.0566,19.941,20.0158,1123700.0
2006-12-05 10:30:00,29.44,29.49,29.37,29.47,819900.0,20.009,20.043,19.9614,20.0294,819900.0
2006-12-05 11:00:00,29.48,29.54,29.4,29.53,829400.0,20.0362,20.077,19.9818,20.0702,829400.0
2006-12-05 11:30:00,29.53,29.7,29.53,29.58,779100.0,20.0702,20.1857,20.0702,20.1041,779100.0
2006-12-05 12:00:00,29.58,29.63,29.52,29.62,850000.0,20.1041,20.1381,20.0634,20.1313,850000.0
2006-12-05 12:30:00,29.61,29.63,29.52,29.54,621700.0,20.1245,20.1381,20.0634,20.077,621700.0
2006-12-05 13:00:00,29.54,29.58,29.53,29.55,675000.0,20.077,20.1041,20.0702,20.0838,675000.0
2006-12-05 13:30:00,29.56,29.61,29.54,29.58,472600.0,20.0906,20.1245,20.077,20.1041,472600.0
2006-12-05 14:00:00,29.59,29.62,29.58,29.61,619800.0,20.1109,20.1313,20.1041,20.1245,619800.0
2006-12-05 14:30:00,29.61,29.63,29.53,29.55,631900.0,20.1245,20.1381,20.0702,20.0838,631900.0
2006-12-05 15:00:00,29.54,29.55,29.45,29.54,700700.0,20.077,20.0838,20.0158,20.077,700700.0
2006-12-05 15:30:00,29.55,29.64,29.5,29.62,883900.0,20.0838,20.1449,20.0498,20.1313,883900.0
2006-12-06 09:30:00,29.88,29.88,29.66,29.75,1219500.0,20.308,20.308,20.1585,20.2197,1219500.0
2006-12-06 10:00:00,29.76,30.06,29.75,30.02,1513500.0,20.2265,20.4304,20.2197,20.4032,1513500.0
2006-12-06 10:30:00,30.02,30.3,30.02,30.25,1733700.0,20.4032,20.5935,20.4032,20.5595,1733700.0
2006-12-06 11:00:00,30.25,30.53,30.19,30.48,2104800.0,20.5595,20.7498,20.5187,20.7158,2104800.0
2006-12-06 11:30:00,30.48,30.49,30.26,30.31,975200.0,20.7158,20.7226,20.5663,20.6003,975200.0
2006-12-06 12:00:00,30.31,30.37,30.29,30.31,776400.0,20.6003,20.6411,20.5867,20.6003,776400.0
2006-12-06 12:30:00,30.31,30.35,30.3,30.31,495800.0,20.6003,20.6275,20.5935,20.6003,495800.0
2006-12-06 13:00:00,30.31,30.37,30.17,30.26,1071200.0,20.6003,20.6411,20.5051,20.5663,1071200.0
2006-12-06 13:30:00,30.26,30.33,30.21,30.24,566900.0,20.5663,20.6139,20.5323,20.5527,566900.0
2006-12-06 14:00:00,30.23,30.3,30.21,30.29,528000.0,20.5459,20.5935,20.5323,20.5867,528000.0
2006-12-06 14:30:00,30.3,30.35,30.22,30.22,625600.0,20.5935,20.6275,20.5391,20.5391,625600.0
2006-12-06 15:00:00,30.22,30.22,29.95,30.02,2608000.0,20.5391,20.5391,20.3556,20.4032,2608000.0
2006-12-06 15:30:00,30.02,30.05,29.99,30.04,1723300.0,20.4032,20.4236,20.3828,20.4168,1723300.0
2006-12-07 09:30:00,30.2,30.49,30.2,30.35,1329600.0,20.5255,20.7226,20.5255,20.6275,1329600.0
2006-12-07 10:00:00,30.34,30.35,30.2,30.21,981300.0,20.6207,20.6275,20.5255,20.5323,981300.0
2006-12-07 10:30:00,30.2,30.31,30.2,30.29,1023500.0,20.5255,20.6003,20.5255,20.5867,1023500.0
2006-12-07 11:00:00,30.3,30.33,30.16,30.16,902300.0,20.5935,20.6139,20.4983,20.4983,902300.0
2006-12-07 11:30:00,30.17,30.25,30.12,30.16,746200.0,20.5051,20.5595,20.4712,20.4983,746200.0
2006-12-07 12:00:00,30.16,30.23,30.16,30.2,573800.0,20.4983,20.5459,20.4983,20.5255,573800.0
2006-12-07 12:30:00,30.2,30.2,30.07,30.08,263700.0,20.5255,20.5255,20.4372,20.444,263700.0
2006-12-07 13:00:00,30.08,30.14,30.06,30.11,302700.0,20.444,20.4848,20.4304,20.4644,302700.0
2006-12-07 13:30:00,30.1,30.12,30.0,30.0,346800.0,20.4576,20.4712,20.3896,20.3896,346800.0
2006-12-07 14:00:00,30.0,30.11,29.99,30.06,748800.0,20.3896,20.4644,20.3828,20.4304,748800.0
2006-12-07 14:30:00,30.06,30.1,29.99,29.99,362700.0,20.4304,20.4576,20.3828,20.3828,362700.0
2006-12-07 15:00:00,30.0,30.07,29.99,30.01,669700.0,20.3896,20.4372,20.3828,20.3964,669700.0
2006-12-07 15:30:00,30.01,30.04,29.98,30.0,890600.0,20.3964,20.4168,20.376,20.3896,890600.0
2006-12-08 09:30:00,29.95,30.28,29.9,30.19,1116600.0,20.3556,20.5799,20.3216,20.5187,1116600.0
2006-12-08 10:00:00,30.19,30.23,30.0,30.21,714900.0,20.5187,20.5459,20.3896,20.5323,714900.0
2006-12-08 10:30:00,30.21,30.25,30.18,30.24,438900.0,20.5323,20.5595,20.5119,20.5527,438900.0
2006-12-08 11:00:00,30.24,30.25,30.16,30.2,330000.0,20.5527,20.5595,20.4983,20.5255,330000.0
2006-12-08 11:30:00,30.2,30.24,30.13,30.19,314100.0,20.5255,20.5527,20.478,20.5187,314100.0
2006-12-08 12:00:00,30.18,30.22,30.14,30.16,247800.0,20.5119,20.5391,20.4848,20.4983,247800.0
2006-12-08 12:30:00,30.16,30.19,30.14,30.18,235500.0,20.4983,20.5187,20.4848,20.5119,235500.0
2006-12-08 13:00:00,30.18,30.2,30.17,30.18,172800.0,20.5119,20.5255,20.5051,20.5119,172800.0
2006-12-08 13:30:00,30.18,30.25,30.18,30.21,265100.0,20.5119,20.5595,20.5119,20.5323,265100.0
2006-12-08 14:00:00,30.21,30.22,30.19,30.19,350400.0,20.5323,20.5391,20.5187,20.5187,350400.0
2006-12-08 14:30:00,30.2,30.24,30.18,30.24,411900.0,20.5255,20.5527,20.5119,20.5527,411900.0
2006-12-08 15:00:00,30.24,30.26,30.22,30.26,423300.0,20.5527,20.5663,20.5391,20.5663,423300.0
2006-12-08 15:30:00,30.26,30.31,30.19,30.22,561200.0,20.5663,20.6003,20.5187,20.5391,561200.0
2006-12-11 09:30:00,30.25,30.35,29.92,30.07,997300.0,20.5595,20.6275,20.3352,20.4372,997300.0
2006-12-11 10:00:00,30.07,30.23,30.01,30.14,830900.0,20.4372,20.5459,20.3964,20.4848,830900.0
2006-12-11 10:30:00,30.14,30.21,30.03,30.05,551800.0,20.4848,20.5323,20.41,20.4236,551800.0
2006-12-11 11:00:00,30.05,30.09,29.97,29.99,1259100.0,20.4236,20.4508,20.3692,20.3828,1259100.0
2006-12-11 11:30:00,29.99,30.05,29.99,30.04,576800.0,20.3828,20.4236,20.3828,20.4168,576800.0
2006-12-11 12:00:00,30.04,30.07,30.0,30.05,565000.0,20.4168,20.4372,20.3896,20.4236,565000.0
2006-12-11 12:30:00,30.05,30.06,30.01,30.05,654200.0,20.4236,20.4304,20.3964,20.4236,654200.0
2006-12-11 13:00:00,30.05,30.05,30.02,30.03,414000.0,20.4236,20.4236,20.4032,20.41,414000.0
2006-12-11 13:30:00,30.02,30.06,30.01,30.05,348400.0,20.4032,20.4304,20.3964,20.4236,348400.0
2006-12-11 14:00:00,30.04,30.05,30.02,30.03,275000.0,20.4168,20.4236,20.4032,20.41,275000.0
2006-12-11 14:30:00,30.03,30.1,30.0,30.1,553100.0,20.41,20.4576,20.3896,20.4576,553100.0
2006-12-11 15:00:00,30.09,30.15,30.07,30.12,607700.0,20.4508,20.4915,20.4372,20.4712,607700.0
2006-12-11 15:30:00,30.11,30.12,30.01,30.09,1396400.0,20.4644,20.4712,20.3964,20.4508,1396400.0
2006-12-12 09:30:00,30.3,30.44,30.19,30.24,1532500.0,20.5935,20.6886,20.5187,20.5527,1532500.0
2006-12-12 10:00:00,30.24,30.24,30.08,30.18,1032500.0,20.5527,20.5527,20.444,20.5119,1032500.0
2006-12-12 10:30:00,30.17,30.2,30.09,30.13,902400.0,20.5051,20.5255,20.4508,20.478,902400.0
2006-12-12 11:00:00,30.12,30.22,30.12,30.21,541200.0,20.4712,20.5391,20.4712,20.5323,541200.0
2006-12-12 11:30:00,30.22,30.22,30.1,30.14,491100.0,20.5391,20.5391,20.4576,20.4848,491100.0
2006-12-12 12:00:00,30.13,30.14,30.04,30.09,592000.0,20.478,20.4848,20.4168,20.4508,592000.0
2006-12-12 12:30:00,30.1,30.15,30.08,30.14,339400.0,20.4576,20.4915,20.444,20.4848,339400.0
2006-12-12 13:00:00,30.14,30.15,30.12,30.13,336100.0,20.4848,20.4915,20.4712,20.478,336100.0
2006-12-12 13:30:00,30.12,30.14,30.09,30.1,250300.0,20.4712,20.4848,20.4508,20.4576,250300.0
2006-12-12 14:00:00,30.1,30.12,30.01,30.07,460900.0,20.4576,20.4712,20.3964,20.4372,460900.0
2006-12-12 14:30:00,30.07,30.08,30.0,30.01,607500.0,20.4372,20.444,20.3896,20.3964,607500.0
2006-12-12 15:00:00,30.02,30.11,30.0,30.04,914100.0,20.4032,20.4644,20.3896,20.4168,914100.0
2006-12-12 15:30:00,30.04,30.14,29.93,30.1,1021900.0,20.4168,20.4848,20.342,20.4576,1021900.0
2006-12-13 09:30:00,30.25,30.48,30.17,30.41,1135900.0,20.5595,20.7158,20.5051,20.6683,1135900.0
2006-12-13 10:00:00,30.41,30.49,30.1,30.21,886200.0,20.6683,20.7226,20.4576,20.5323,886200.0
2006-12-13 10:30:00,30.2,30.21,30.05,30.19,590300.0,20.5255,20.5323,20.4236,20.5187,590300.0
2006-12-13 11:00:00,30.19,30.26,30.18,30.24,332900.0,20.5187,20.5663,20.5119,20.5527,332900.0
2006-12-13 11:30:00,30.24,30.28,30.2,30.26,297800.0,20.5527,20.5799,20.5255,20.5663,297800.0
2006-12-13 12:00:00,30.26,30.29,30.21,30.27,282100.0,20.5663,20.5867,20.5323,20.5731,282100.0
2006-12-13 12:30:00,30.27,30.33,30.26,30.32,390100.0,20.5731,20.6139,20.5663,20.6071,390100.0
2006-12-13 13:00:00,30.31,30.39,30.31,30.36,342900.0,20.6003,20.6547,20.6003,20.6343,342900.0
2006-12-13 13:30:00,30.35,30.36,30.26,30.28,217700.0,20.6275,20.6343,20.5663,20.5799,217700.0
2006-12-13 14:00:00,30.28,30.35,30.28,30.34,329800.0,20.5799,20.6275,20.5799,20.6207,329800.0
2006-12-13 14:30:00,30.34,30.39,30.32,30.39,365500.0,20.6207,20.6547,20.6071,20.6547,365500.0
2006-12-13 15:00:00,30.39,30.4,30.32,30.35,526400.0,20.6547,20.6615,20.6071,20.6275,526400.0
2006-12-13 15:30:00,30.35,30.38,30.3,30.31,624500.0,20.6275,20.6479,20.5935,20.6003,624500.0
2006-12-14 09:30:00,30.37,30.9,30.32,30.89,1305900.0,20.6411,21.0013,20.6071,20.9945,1305900.0
2006-12-14 10:00:00,30.88,31.03,30.79,30.91,1738700.0,20.9877,21.0896,20.9265,21.0081,1738700.0
2006-12-14 10:30:00,30.91,30.95,30.83,30.88,1056400.0,21.0081,21.0353,20.9537,20.9877,1056400.0
2006-12-14 11:00:00,30.88,30.9,30.79,30.8,877900.0,20.9877,21.0013,20.9265,20.9333,877900.0
2006-12-14 11:30:00,30.81,30.84,30.74,30.82,637900.0,20.9401,20.9605,20.8925,20.9469,637900.0
2006-12-14 12:00:00,30.82,30.83,30.77,30.8,430500.0,20.9469,20.9537,20.9129,20.9333,430500.0
2006-12-14 12:30:00,30.79,30.8,30.79,30.79,153400.0,20.9265,20.9333,20.9265,20.9265,153400.0
2006-12-14 13:00:00,30.79,30.8,30.76,30.78,495700.0,20.9265,20.9333,20.9061,20.9197,495700.0
2006-12-14 13:30:00,30.77,30.79,30.73,30.73,419900.0,20.9129,20.9265,20.8857,20.8857,419900.0
2006-12-14 14:00:00,30.73,30.76,30.7,30.73,443300.0,20.8857,20.9061,20.8654,20.8857,443300.0
2006-12-14 14:30:00,30.73,30.74,30.66,30.68,491000.0,20.8857,20.8925,20.8382,20.8518,491000.0
2006-12-14 15:00:00,30.69,30.76,30.66,30.71,737700.0,20.8586,20.9061,20.8382,20.8722,737700.0
2006-12-14 15:30:00,30.72,30.74,30.57,30.72,866800.0,20.879,20.8925,20.777,20.879,866800.0
2006-12-15 09:30:00,30.75,30.92,30.63,30.87,1820700.0,20.8993,21.0149,20.8178,20.9809,1820700.0
2006-12-15 10:00:00,30.87,31.13,30.85,31.13,1068600.0,20.9809,21.1576,20.9673,21.1576,1068600.0
2006-12-15 10:30:00,31.13,31.44,31.05,31.15,1863300.0,21.1576,21.3683,21.1032,21.1712,1863300.0
2006-12-15 11:00:00,31.16,31.2,31.1,31.16,778600.0,21.178,21.2052,21.1372,21.178,778600.0
2006-12-15 11:30:00,31.17,31.24,31.15,31.18,628800.0,21.1848,21.2324,21.1712,21.1916,628800.0
2006-12-15 12:00:00,31.17,31.18,30.95,30.99,723700.0,21.1848,21.1916,21.0353,21.0625,723700.0
2006-12-15 12:30:00,30.99,31.17,30.99,31.08,743300.0,21.0625,21.1848,21.0625,21.1236,743300.0
2006-12-15 13:00:00,31.08,31.17,31.07,31.12,483800.0,21.1236,21.1848,21.1168,21.1508,483800.0
2006-12-15 13:30:00,31.12,31.14,30.99,31.05,678700.0,21.1508,21.1644,21.0625,21.1032,678700.0
2006-12-15 14:00:00,31.06,31.07,30.95,30.96,444500.0,21.11,21.1168,21.0353,21.0421,444500.0
2006-12-15 14:30:00,30.96,30.97,30.77,30.77,906000.0,21.0421,21.0489,20.9129,20.9129,906000.0
2006-12-15 15:00:00,30.78,30.78,30.62,30.7,855900.0,20.9197,20.9197,20.811,20.8654,855900.0
2006-12-15 15:30:00,30.7,30.74,30.5,30.55,1665200.0,20.8654,20.8925,20.7294,20.7634,1665200.0
2006-12-18 09:30:00,30.6,30.67,29.6,30.07,9414800.0,20.7974,20.845,20.1177,20.4372,9414800.0
2006-12-18 10:00:00,30.07,30.37,29.92,30.05,5626300.0,20.4372,20.6411,20.3352,20.4236,5626300.0
2006-12-18 10:30:00,30.06,30.15,29.98,30.1,3150900.0,20.4304,20.4915,20.376,20.4576,3150900.0
2006-12-18 11:00:00,30.11,30.11,29.95,30.05,3229600.0,20.4644,20.4644,20.3556,20.4236,3229600.0
2006-12-18 11:30:00,30.05,30.32,30.0,30.28,2856000.0,20.4236,20.6071,20.3896,20.5799,2856000.0
2006-12-18 12:00:00,30.27,30.3,30.11,30.26,1789500.0,20.5731,20.5935,20.4644,20.5663,1789500.0
2006-12-18 12:30:00,30.25,30.4,30.2,30.34,2059400.0,20.5595,20.6615,20.5255,20.6207,2059400.0
2006-12-18 13:00:00,30.35,30.35,30.08,30.14,1346900.0,20.6275,20.6275,20.444,20.4848,1346900.0
2006-12-18 13:30:00,30.14,30.2,29.95,30.02,1460000.0,20.4848,20.5255,20.3556,20.4032,1460000.0
2006-12-18 14:00:00,30.01,30.05,29.91,29.98,1580400.0,20.3964,20.4236,20.3284,20.376,1580400.0
2006-12-18 14:30:00,29.98,30.12,29.93,30.11,1769400.0,20.376,20.4712,20.342,20.4644,1769400.0
2006-12-18 15:00:00,30.11,30.35,29.96,29.98,1488900.0,20.4644,20.6275,20.3624,20.376,1488900.0
2006-12-18 15:30:00,29.98,30.07,29.91,30.0,2789500.0,20.376,20.4372,20.3284,20.3896,2789500.0
2006-12-19 09:30:00,30.08,30.08,29.55,29.75,1920300.0,20.444,20.444,20.0838,20.2197,1920300.0
2006-12-19 10:00:00,29.75,29.79,29.71,29.73,1516300.0,20.2197,20.2469,20.1925,20.2061,1516300.0
2006-12-19 10:30:00,29.72,29.77,29.51,29.71,1824500.0,20.1993,20.2333,20.0566,20.1925,1824500.0
2006-12-19 11:00:00,29.71,29.76,29.58,29.67,1459200.0,20.1925,20.2265,20.1041,20.1653,1459200.0
2006-12-19 11:30:00,29.66,29.68,29.5,29.51,630300.0,20.1585,20.1721,20.0498,20.0566,630300.0
2006-12-19 12:00:00,29.52,29.56,29.44,29.49,1330800.0,20.0634,20.0906,20.009,20.043,1330800.0
2006-12-19 12:30:00,29.49,29.61,29.48,29.55,1297600.0,20.043,20.1245,20.0362,20.0838,1297600.0
2006-12-19 13:00:00,29.55,29.61,29.53,29.56,795000.0,20.0838,20.1245,20.0702,20.0906,795000.0
2006-12-19 13:30:00,29.56,29.75,29.53,29.62,888200.0,20.0906,20.2197,20.0702,20.1313,888200.0
2006-12-19 14:00:00,29.63,29.77,29.59,29.73,1586800.0,20.1381,20.2333,20.1109,20.2061,1586800.0
2006-12-19 14:30:00,29.74,29.86,29.69,29.79,884400.0,20.2129,20.2944,20.1789,20.2469,884400.0
2006-12-19 15:00:00,29.8,30.06,29.79,29.96,2086300.0,20.2537,20.4304,20.2469,20.3624,2086300.0
2006-12-19 15:30:00,29.95,30.02,29.89,29.99,2307900.0,20.3556,20.4032,20.3148,20.3828,2307900.0
2006-12-20 09:30:00,29.88,30.0,29.75,29.9,1274700.0,20.308,20.3896,20.2197,20.3216,1274700.0
2006-12-20 10:00:00,29.89,30.06,29.87,30.04,1006500.0,20.3148,20.4304,20.3012,20.4168,1006500.0
2006-12-20 10:30:00,30.02,30.1,29.98,30.06,1079000.0,20.4032,20.4576,20.376,20.4304,1079000.0
2006-12-20 11:00:00,30.05,30.2,30.04,30.18,1104500.0,20.4236,20.5255,20.4168,20.5119,1104500.0
2006-12-20 11:30:00,30.17,30.2,30.0,30.05,946600.0,20.5051,20.5255,20.3896,20.4236,946600.0
2006-12-20 12:00:00,30.06,30.12,30.04,30.1,960300.0,20.4304,20.4712,20.4168,20.4576,960300.0
2006-12-20 12:30:00,30.09,30.09,30.0,30.01,752000.0,20.4508,20.4508,20.3896,20.3964,752000.0
2006-12-20 13:00:00,30.0,30.05,29.93,30.0,470500.0,20.3896,20.4236,20.342,20.3896,470500.0
2006-12-20 13:30:00,30.01,30.06,30.0,30.05,473100.0,20.3964,20.4304,20.3896,20.4236,473100.0
2006-12-20 14:00:00,30.05,30.08,30.02,30.05,532600.0,20.4236,20.444,20.4032,20.4236,532600.0
2006-12-20 14:30:00,30.05,30.05,29.91,29.95,651300.0,20.4236,20.4236,20.3284,20.3556,651300.0
2006-12-20 15:00:00,29.95,29.98,29.93,29.95,539300.0,20.3556,20.376,20.342,20.3556,539300.0
2006-12-20 15:30:00,29.96,30.03,29.88,29.93,795800.0,20.3624,20.41,20.308,20.342,795800.0
2006-12-21 09:30:00,30.23,30.39,29.96,30.35,989400.0,20.5459,20.6547,20.3624,20.6275,989400.0
2006-12-21 10:00:00,30.34,30.45,30.17,30.25,775000.0,20.6207,20.6954,20.5051,20.5595,775000.0
2006-12-21 10:30:00,30.25,30.33,30.23,30.3,745500.0,20.5595,20.6139,20.5459,20.5935,745500.0
2006-12-21 11:00:00,30.3,30.53,30.3,30.46,918100.0,20.5935,20.7498,20.5935,20.7022,918100.0
2006-12-21 11:30:00,30.45,30.72,30.44,30.65,875200.0,20.6954,20.879,20.6886,20.8314,875200.0
2006-12-21 12:00:00,30.64,30.67,30.53,30.66,686500.0,20.8246,20.845,20.7498,20.8382,686500.0
2006-12-21 12:30:00,30.67,31.12,30.63,31.11,1823500.0,20.845,21.1508,20.8178,21.144,1823500.0
2006-12-21 13:00:00,31.1,31.18,30.76,30.97,2910100.0,21.1372,21.1916,20.9061,21.0489,2910100.0
2006-12-21 13:30:00,30.96,31.1,30.92,30.99,790500.0,21.0421,21.1372,21.0149,21.0625,790500.0
2006-12-21 14:00:00,30.98,30.98,30.83,30.88,688600.0,21.0557,21.0557,20.9537,20.9877,688600.0
2006-12-21 14:30:00,30.88,30.93,30.81,30.84,535300.0,20.9877,21.0217,20.9401,20.9605,535300.0
2006-12-21 15:00:00,30.84,30.97,30.77,30.8,723000.0,20.9605,21.0489,20.9129,20.9333,723000.0
2006-12-21 15:30:00,30.79,30.98,30.75,30.91,1244400.0,20.9265,21.0557,20.8993,21.0081,1244400.0
2006-12-22 09:30:00,31.6,31.83,31.46,31.63,2003100.0,21.477,21.6334,21.3819,21.4974,2003100.0
2006-12-22 10:00:00,31.63,31.74,31.2,31.31,1250400.0,21.4974,21.5722,21.2052,21.2799,1250400.0
2006-12-22 10:30:00,31.32,31.58,31.31,31.33,880300.0,21.2867,21.4635,21.2799,21.2935,880300.0
2006-12-22 11:00:00,31.33,31.39,31.25,31.37,633700.0,21.2935,21.3343,21.2392,21.3207,633700.0
2006-12-22 11:30:00,31.37,31.4,31.24,31.25,485200.0,21.3207,21.3411,21.2324,21.2392,485200.0
2006-12-22 12:00:00,31.25,31.32,31.08,31.29,681600.0,21.2392,21.2867,21.1236,21.2664,681600.0
2006-12-22 12:30:00,31.29,31.47,31.26,31.27,511900.0,21.2664,21.3887,21.246,21.2528,511900.0
2006-12-22 13:00:00,31.26,31.35,31.23,31.23,347100.0,21.246,21.3071,21.2256,21.2256,347100.0
2006-12-22 13:30:00,31.24,31.33,31.21,31.25,286000.0,21.2324,21.2935,21.212,21.2392,286000.0
2006-12-22 14:00:00,31.25,31.32,31.19,31.3,390800.0,21.2392,21.2867,21.1984,21.2731,390800.0
2006-12-22 14:30:00,31.3,31.37,31.29,31.3,299900.0,21.2731,21.3207,21.2664,21.2731,299900.0
2006-12-22 15:00:00,31.3,31.32,31.2,31.22,292800.0,21.2731,21.2867,21.2052,21.2188,292800.0
2006-12-22 15:30:00,31.22,31.27,31.17,31.25,629300.0,21.2188,21.2528,21.1848,21.2392,629300.0
2006-12-26 09:30:00,31.19,31.33,31.03,31.25,420300.0,21.1984,21.2935,21.0896,21.2392,420300.0
2006-12-26 10:00:00,31.25,31.26,31.01,31.06,483100.0,21.2392,21.246,21.0761,21.11,483100.0
2006-12-26 10:30:00,31.06,31.27,31.06,31.27,515300.0,21.11,21.2528,21.11,21.2528,515300.0
2006-12-26 11:00:00,31.27,31.29,31.21,31.21,340300.0,21.2528,21.2664,21.212,21.212,340300.0
2006-12-26 11:30:00,31.22,31.38,31.22,31.35,258000.0,21.2188,21.3275,21.2188,21.3071,258000.0
2006-12-26 12:00:00,31.35,31.45,31.26,31.26,242500.0,21.3071,21.3751,21.246,21.246,242500.0
2006-12-26 12:30:00,31.27,31.29,31.19,31.22,235300.0,21.2528,21.2664,21.1984,21.2188,235300.0
2006-12-26 13:00:00,31.22,31.23,31.14,31.2,352100.0,21.2188,21.2256,21.1644,21.2052,352100.0
2006-12-26 13:30:00,31.21,31.22,31.17,31.21,182100.0,21.212,21.2188,21.1848,21.212,182100.0
2006-12-26 14:00:00,31.21,31.21,31.13,31.13,115800.0,21.212,21.212,21.1576,21.1576,115800.0
2006-12-26 14:30:00,31.14,31.34,31.1,31.14,357800.0,21.1644,21.3003,21.1372,21.1644,357800.0
2006-12-26 15:00:00,31.14,31.22,31.09,31.1,323100.0,21.1644,21.2188,21.1304,21.1372,323100.0
2006-12-26 15:30:00,31.1,31.27,31.05,31.21,650100.0,21.1372,21.2528,21.1032,21.212,650100.0
2006-12-27 09:30:00,31.3,31.4,31.05,31.21,655000.0,21.2731,21.3411,21.1032,21.212,655000.0
2006-12-27 10:00:00,31.21,31.25,31.07,31.23,477900.0,21.212,21.2392,21.1168,21.2256,477900.0
2006-12-27 10:30:00,31.22,31.24,31.14,31.14,246400.0,21.2188,21.2324,21.1644,21.1644,246400.0
2006-12-27 11:00:00,31.14,31.2,31.11,31.12,326500.0,21.1644,21.2052,21.144,21.1508,326500.0
2006-12-27 11:30:00,31.12,31.13,31.06,31.07,265300.0,21.1508,21.1576,21.11,21.1168,265300.0
2006-12-27 12:00:00,31.07,31.09,31.02,31.02,501100.0,21.1168,21.1304,21.0828,21.0828,501100.0
2006-12-27 12:30:00,31.02,31.08,31.0,31.06,307900.0,21.0828,21.1236,21.0693,21.11,307900.0
2006-12-27 13:00:00,31.06,31.07,31.05,31.06,209300.0,21.11,21.1168,21.1032,21.11,209300.0
2006-12-27 13:30:00,31.05,31.15,31.04,31.12,344000.0,21.1032,21.1712,21.0964,21.1508,344000.0
2006-12-27 14:00:00,31.12,31.15,31.11,31.13,117200.0,21.1508,21.1712,21.144,21.1576,117200.0
2006-12-27 14:30:00,31.13,31.26,31.12,31.26,506400.0,21.1576,21.246,21.1508,21.246,506400.0
2006-12-27 15:00:00,31.26,31.32,31.17,31.27,419100.0,21.246,21.2867,21.1848,21.2528,419100.0
2006-12-27 15:30:00,31.26,31.27,31.2,31.25,418000.0,21.246,21.2528,21.2052,21.2392,418000.0
2006-12-28 09:30:00,31.24,31.29,31.04,31.13,544600.0,21.2324,21.2664,21.0964,21.1576,544600.0
2006-12-28 10:00:00,31.13,31.22,31.04,31.17,373200.0,21.1576,21.2188,21.0964,21.1848,373200.0
2006-12-28 10:30:00,31.17,31.2,31.05,31.06,242000.0,21.1848,21.2052,21.1032,21.11,242000.0
2006-12-28 11:00:00,31.05,31.09,30.97,31.03,313100.0,21.1032,21.1304,21.0489,21.0896,313100.0
2006-12-28 11:30:00,31.03,31.09,31.03,31.07,254300.0,21.0896,21.1304,21.0896,21.1168,254300.0
2006-12-28 12:00:00,31.08,31.22,31.07,31.11,654200.0,21.1236,21.2188,21.1168,21.144,654200.0
2006-12-28 12:30:00,31.12,31.19,31.1,31.15,241800.0,21.1508,21.1984,21.1372,21.1712,241800.0
2006-12-28 13:00:00,31.15,31.18,31.13,31.14,354100.0,21.1712,21.1916,21.1576,21.1644,354100.0
2006-12-28 13:30:00,31.15,31.2,31.14,31.16,205800.0,21.1712,21.2052,21.1644,21.178,205800.0
2006-12-28 14:00:00,31.16,31.25,31.16,31.24,226400.0,21.178,21.2392,21.178,21.2324,226400.0
2006-12-28 14:30:00,31.24,31.24,31.15,31.19,239100.0,21.2324,21.2324,21.1712,21.1984,239100.0
2006-12-28 15:00:00,31.2,31.32,31.2,31.29,343100.0,21.2052,21.2867,21.2052,21.2664,343100.0
2006-12-28 15:30:00,31.29,31.29,31.2,31.24,599900.0,21.2664,21.2664,21.2052,21.2324,599900.0
2006-12-29 09:30:00,31.19,31.28,31.05,31.23,300300.0,21.1984,21.2596,21.1032,21.2256,300300.0
2006-12-29 10:00:00,31.23,31.3,31.17,31.27,236400.0,21.2256,21.2731,21.1848,21.2528,236400.0
2006-12-29 10:30:00,31.26,31.3,31.17,31.28,386300.0,21.246,21.2731,21.1848,21.2596,386300.0
2006-12-29 11:00:00,31.29,31.39,31.21,31.25,334400.0,21.2664,21.3343,21.212,21.2392,334400.0
2006-12-29 11:30:00,31.25,31.25,31.1,31.11,333200.0,21.2392,21.2392,21.1372,21.144,333200.0
2006-12-29 12:00:00,31.1,31.12,31.05,31.08,118200.0,21.1372,21.1508,21.1032,21.1236,118200.0
2006-12-29 12:30:00,31.08,31.12,31.06,31.09,130900.0,21.1236,21.1508,21.11,21.1304,130900.0
2006-12-29 13:00:00,31.08,31.1,30.95,30.95,232900.0,21.1236,21.1372,21.0353,21.0353,232900.0
2006-12-29 13:30:00,30.96,31.0,30.91,30.93,253900.0,21.0421,21.0693,21.0081,21.0217,253900.0
2006-12-29 14:00:00,30.93,31.02,30.93,30.95,188000.0,21.0217,21.0828,21.0217,21.0353,188000.0
2006-12-29 14:30:00,30.95,30.95,30.83,30.83,396900.0,21.0353,21.0353,20.9537,20.9537,396900.0
2006-12-29 15:00:00,30.83,30.92,30.76,30.78,451900.0,20.9537,21.0149,20.9061,20.9197,451900.0
2006-12-29 15:30:00,30.78,30.98,30.77,30.85,592100.0,20.9197,21.0557,20.9129,20.9673,592100.0
2007-01-03 09:30:00,30.95,31.08,30.78,30.99,1511200.0,21.0353,21.1236,20.9197,21.0625,1511200.0
2007-01-03 10:00:00,30.98,31.14,30.9,31.12,929500.0,21.0557,21.1644,21.0013,21.1508,929500.0
2007-01-03 10:30:00,31.12,31.18,31.05,31.17,904100.0,21.1508,21.1916,21.1032,21.1848,904100.0
2007-01-03 11:00:00,31.17,31.28,31.17,31.27,631600.0,21.1848,21.2596,21.1848,21.2528,631600.0
2007-01-03 11:30:00,31.26,31.39,31.26,31.31,1262100.0,21.246,21.3343,21.246,21.2799,1262100.0
2007-01-03 12:00:00,31.31,31.38,31.26,31.29,683200.0,21.2799,21.3275,21.246,21.2664,683200.0
2007-01-03 12:30:00,31.33,31.33,31.06,31.13,854400.0,21.2935,21.2935,21.11,21.1576,854400.0
2007-01-03 13:00:00,31.12,31.17,30.98,30.99,979700.0,21.1508,21.1848,21.0557,21.0625,979700.0
2007-01-03 13:30:00,31.0,31.0,30.85,30.97,434500.0,21.0693,21.0693,20.9673,21.0489,434500.0
2007-01-03 14:00:00,30.96,30.97,30.77,30.81,391200.0,21.0421,21.0489,20.9129,20.9401,391200.0
2007-01-03 14:30:00,30.83,30.83,30.46,30.51,462800.0,20.9537,20.9537,20.7022,20.7362,462800.0
2007-01-03 15:00:00,30.49,30.78,30.47,30.73,499900.0,20.7226,20.9197,20.709,20.8857,499900.0
2007-01-03 15:30:00,30.73,30.85,30.7,30.85,510900.0,20.8857,20.9673,20.8654,20.9673,510900.0
2007-01-04 09:30:00,31.21,31.23,30.66,31.06,824500.0,21.212,21.2256,20.8382,21.11,824500.0
2007-01-04 10:00:00,31.06,31.07,30.78,30.91,728200.0,21.11,21.1168,20.9197,21.0081,728200.0
2007-01-04 10:30:00,30.92,31.0,30.85,30.88,556300.0,21.0149,21.0693,20.9673,20.9877,556300.0
2007-01-04 11:00:00,30.89,30.93,30.84,30.89,310100.0,20.9945,21.0217,20.9605,20.9945,310100.0
2007-01-04 11:30:00,30.89,30.89,30.77,30.79,338700.0,20.9945,20.9945,20.9129,20.9265,338700.0
2007-01-04 12:00:00,30.8,30.8,30.69,30.7,339900.0,20.9333,20.9333,20.8586,20.8654,339900.0
2007-01-04 12:30:00,30.69,30.78,30.68,30.73,435700.0,20.8586,20.9197,20.8518,20.8857,435700.0
2007-01-04 13:00:00,30.72,30.82,30.71,30.79,484100.0,20.879,20.9469,20.8722,20.9265,484100.0
2007-01-04 13:30:00,30.78,30.79,30.66,30.71,1249900.0,20.9197,20.9265,20.8382,20.8722,1249900.0
2007-01-04 14:00:00,30.72,30.8,30.7,30.79,723900.0,20.879,20.9333,20.8654,20.9265,723900.0
2007-01-04 14:30:00,30.79,31.05,30.78,31.05,920900.0,20.9265,21.1032,20.9197,21.1032,920900.0
2007-01-04 15:00:00,31.05,31.07,30.96,31.0,648700.0,21.1032,21.1168,21.0421,21.0693,648700.0
2007-01-04 15:30:00,31.0,31.02,30.96,31.01,1268900.0,21.0693,21.0828,21.0421,21.0761,1268900.0
2007-01-05 09:30:00,31.01,31.1,30.91,30.96,677100.0,21.0761,21.1372,21.0081,21.0421,677100.0
2007-01-05 10:00:00,30.95,31.16,30.93,31.08,493000.0,21.0353,21.178,21.0217,21.1236,493000.0
2007-01-05 10:30:00,31.08,31.21,31.06,31.14,702200.0,21.1236,21.212,21.11,21.1644,702200.0
2007-01-05 11:00:00,31.14,31.25,31.12,31.15,981300.0,21.1644,21.2392,21.1508,21.1712,981300.0
2007-01-05 11:30:00,31.15,31.24,31.12,31.13,755300.0,21.1712,21.2324,21.1508,21.1576,755300.0
2007-01-05 12:00:00,31.13,31.17,31.08,31.09,1010400.0,21.1576,21.1848,21.1236,21.1304,1010400.0
2007-01-05 12:30:00,31.09,31.09,30.92,30.99,673100.0,21.1304,21.1304,21.0149,21.0625,673100.0
2007-01-05 13:00:00,30.99,31.02,30.94,31.02,406200.0,21.0625,21.0828,21.0285,21.0828,406200.0
2007-01-05 13:30:00,31.02,31.04,30.9,30.92,365800.0,21.0828,21.0964,21.0013,21.0149,365800.0
2007-01-05 14:00:00,30.92,30.95,30.83,30.87,460000.0,21.0149,21.0353,20.9537,20.9809,460000.0
2007-01-05 14:30:00,30.87,30.9,30.75,30.76,598000.0,20.9809,21.0013,20.8993,20.9061,598000.0
2007-01-05 15:00:00,30.76,30.99,30.69,30.95,1047300.0,20.9061,21.0625,20.8586,21.0353,1047300.0
2007-01-05 15:30:00,30.95,31.25,30.92,31.16,1877500.0,21.0353,21.2392,21.0149,21.178,1877500.0
2007-01-08 09:30:00,31.51,31.51,30.85,31.29,2444700.0,21.4159,21.4159,20.9673,21.2664,2444700.0
2007-01-08 10:00:00,31.28,31.33,31.05,31.09,1168000.0,21.2596,21.2935,21.1032,21.1304,1168000.0
2007-01-08 10:30:00,31.09,31.15,31.0,31.0,943900.0,21.1304,21.1712,21.0693,21.0693,943900.0
2007-01-08 11:00:00,31.0,31.07,30.9,31.0,772700.0,21.0693,21.1168,21.0013,21.0693,772700.0
2007-01-08 11:30:00,30.99,31.0,30.78,30.84,667800.0,21.0625,21.0693,20.9197,20.9605,667800.0
2007-01-08 12:00:00,30.84,30.9,30.75,30.87,566300.0,20.9605,21.0013,20.8993,20.9809,566300.0
2007-01-08 12:30:00,30.87,31.05,30.84,31.01,350600.0,20.9809,21.1032,20.9605,21.0761,350600.0
2007-01-08 13:00:00,31.01,31.1,30.0,31.09,678700.0,21.0761,21.1372,20.3896,21.1304,678700.0
2007-01-08 13:30:00,31.1,31.29,31.1,31.14,747800.0,21.1372,21.2664,21.1372,21.1644,747800.0
2007-01-08 14:00:00,31.15,31.2,31.08,31.14,789300.0,21.1712,21.2052,21.1236,21.1644,789300.0
2007-01-08 14:30:00,31.14,31.26,31.1,31.18,955900.0,21.1644,21.246,21.1372,21.1916,955900.0
2007-01-08 15:00:00,31.18,31.32,31.16,31.29,1132300.0,21.1916,21.2867,21.178,21.2664,1132300.0
2007-01-08 15:30:00,31.29,31.57,31.26,31.34,1750700.0,21.2664,21.4567,21.246,21.3003,1750700.0
2007-01-09 09:30:00,31.33,31.47,31.2,31.29,1125000.0,21.2935,21.3887,21.2052,21.2664,1125000.0
2007-01-09 10:00:00,31.28,31.33,31.13,31.21,1277300.0,21.2596,21.2935,21.1576,21.212,1277300.0
2007-01-09 10:30:00,31.2,31.26,31.13,31.18,1226200.0,21.2052,21.246,21.1576,21.1916,1226200.0
2007-01-09 11:00:00,31.17,31.19,31.07,31.08,848600.0,21.1848,21.1984,21.1168,21.1236,848600.0
2007-01-09 11:30:00,31.08,31.1,30.88,30.89,789600.0,21.1236,21.1372,20.9877,20.9945,789600.0
2007-01-09 12:00:00,30.89,30.93,30.75,30.76,765500.0,20.9945,21.0217,20.8993,20.9061,765500.0
2007-01-09 12:30:00,30.76,30.94,30.76,30.83,702300.0,20.9061,21.0285,20.9061,20.9537,702300.0
2007-01-09 13:00:00,30.84,30.9,30.8,30.82,933400.0,20.9605,21.0013,20.9333,20.9469,933400.0
2007-01-09 13:30:00,30.82,30.95,30.81,30.95,935600.0,20.9469,21.0353,20.9401,21.0353,935600.0
2007-01-09 14:00:00,30.95,31.12,30.95,30.97,823300.0,21.0353,21.1508,21.0353,21.0489,823300.0
2007-01-09 14:30:00,30.97,31.17,30.86,31.01,887600.0,21.0489,21.1848,20.9741,21.0761,887600.0
2007-01-09 15:00:00,31.01,31.07,30.86,31.07,987300.0,21.0761,21.1168,20.9741,21.1168,987300.0
2007-01-09 15:30:00,31.07,31.1,30.98,31.01,1561400.0,21.1168,21.1372,21.0557,21.0761,1561400.0
2007-01-10 09:30:00,31.0,31.0,30.64,30.92,752800.0,21.0693,21.0693,20.8246,21.0149,752800.0
2007-01-10 10:00:00,30.93,31.21,30.91,31.13,845300.0,21.0217,21.212,21.0081,21.1576,845300.0
2007-01-10 10:30:00,31.13,31.15,31.0,31.09,727300.0,21.1576,21.1712,21.0693,21.1304,727300.0
2007-01-10 11:00:00,31.09,31.11,31.01,31.01,535300.0,21.1304,21.144,21.0761,21.0761,535300.0
2007-01-10 11:30:00,31.01,31.06,30.92,31.02,466100.0,21.0761,21.11,21.0149,21.0828,466100.0
2007-01-10 12:00:00,31.03,31.03,30.97,31.01,436300.0,21.0896,21.0896,21.0489,21.0761,436300.0
2007-01-10 12:30:00,31.01,31.05,30.99,30.99,434800.0,21.0761,21.1032,21.0625,21.0625,434800.0
2007-01-10 13:00:00,30.99,31.01,30.93,30.96,972100.0,21.0625,21.0761,21.0217,21.0421,972100.0
2007-01-10 13:30:00,30.95,31.11,30.94,31.1,424300.0,21.0353,21.144,21.0285,21.1372,424300.0
2007-01-10 14:00:00,31.1,31.33,31.1,31.27,999100.0,21.1372,21.2935,21.1372,21.2528,999100.0
2007-01-10 14:30:00,31.27,31.34,31.26,31.28,1092000.0,21.2528,21.3003,21.246,21.2596,1092000.0
2007-01-10 15:00:00,31.29,31.35,31.24,31.33,1012700.0,21.2664,21.3071,21.2324,21.2935,1012700.0
2007-01-10 15:30:00,31.34,31.37,31.3,31.36,900100.0,21.3003,21.3207,21.2731,21.3139,900100.0
2007-01-11 09:30:00,31.24,31.28,30.94,31.09,1397600.0,21.2324,21.2596,21.0285,21.1304,1397600.0
2007-01-11 10:00:00,31.09,31.2,31.05,31.18,634500.0,21.1304,21.2052,21.1032,21.1916,634500.0
2007-01-11 10:30:00,31.17,31.2,31.1,31.15,1202400.0,21.1848,21.2052,21.1372,21.1712,1202400.0
2007-01-11 11:00:00,31.14,31.33,31.14,31.33,557800.0,21.1644,21.2935,21.1644,21.2935,557800.0
2007-01-11 11:30:00,31.33,31.33,31.25,31.25,434000.0,21.2935,21.2935,21.2392,21.2392,434000.0
2007-01-11 12:00:00,31.25,31.33,31.25,31.3,708800.0,21.2392,21.2935,21.2392,21.2731,708800.0
2007-01-11 12:30:00,31.29,31.4,31.29,31.38,387700.0,21.2664,21.3411,21.2664,21.3275,387700.0
2007-01-11 13:00:00,31.37,31.4,31.36,31.39,376200.0,21.3207,21.3411,21.3139,21.3343,376200.0
2007-01-11 13:30:00,31.39,31.43,31.33,31.41,712700.0,21.3343,21.3615,21.2935,21.3479,712700.0
2007-01-11 14:00:00,31.39,31.46,31.37,31.45,518300.0,21.3343,21.3819,21.3207,21.3751,518300.0
2007-01-11 14:30:00,31.45,31.51,31.44,31.46,1200600.0,21.3751,21.4159,21.3683,21.3819,1200600.0
2007-01-11 15:00:00,31.45,31.51,31.44,31.5,652200.0,21.3751,21.4159,21.3683,21.4091,652200.0
2007-01-11 15:30:00,31.5,31.57,31.47,31.55,1333600.0,21.4091,21.4567,21.3887,21.4431,1333600.0
2007-01-12 09:30:00,31.52,31.85,31.28,31.8,1269900.0,21.4227,21.647,21.2596,21.613,1269900.0
2007-01-12 10:00:00,31.8,31.98,31.64,31.98,1138300.0,21.613,21.7353,21.5042,21.7353,1138300.0
2007-01-12 10:30:00,31.97,31.98,31.81,31.95,979400.0,21.7285,21.7353,21.6198,21.7149,979400.0
2007-01-12 11:00:00,31.94,31.95,31.81,31.83,724700.0,21.7081,21.7149,21.6198,21.6334,724700.0
2007-01-12 11:30:00,31.83,31.89,31.67,31.87,808400.0,21.6334,21.6741,21.5246,21.6606,808400.0
2007-01-12 12:00:00,31.86,31.88,31.78,31.86,252000.0,21.6538,21.6673,21.5994,21.6538,252000.0
2007-01-12 12:30:00,31.86,31.93,31.85,31.93,478300.0,21.6538,21.7013,21.647,21.7013,478300.0
2007-01-12 13:00:00,31.92,31.93,31.85,31.88,835400.0,21.6945,21.7013,21.647,21.6673,835400.0
2007-01-12 13:30:00,31.88,31.97,31.88,31.95,574000.0,21.6673,21.7285,21.6673,21.7149,574000.0
2007-01-12 14:00:00,31.95,31.99,31.9,31.98,773200.0,21.7149,21.7421,21.6809,21.7353,773200.0
2007-01-12 14:30:00,31.98,31.98,31.91,31.95,544000.0,21.7353,21.7353,21.6877,21.7149,544000.0
2007-01-12 15:00:00,31.94,31.98,31.89,31.93,534800.0,21.7081,21.7353,21.6741,21.7013,534800.0
2007-01-12 15:30:00,31.94,31.99,31.86,31.93,1015100.0,21.7081,21.7421,21.6538,21.7013,1015100.0
2007-01-16 09:30:00,31.8,32.12,31.75,31.92,1096700.0,21.613,21.8305,21.579,21.6945,1096700.0
2007-01-16 10:00:00,31.92,32.0,31.65,31.8,736500.0,21.6945,21.7489,21.511,21.613,736500.0
2007-01-16 10:30:00,31.8,31.86,31.63,31.75,1124400.0,21.613,21.6538,21.4974,21.579,1124400.0
2007-01-16 11:00:00,31.75,31.79,31.68,31.74,841400.0,21.579,21.6062,21.5314,21.5722,841400.0
2007-01-16 11:30:00,31.75,31.78,31.7,31.72,501100.0,21.579,21.5994,21.545,21.5586,501100.0
2007-01-16 12:00:00,31.72,31.78,31.71,31.75,612900.0,21.5586,21.5994,21.5518,21.579,612900.0
2007-01-16 12:30:00,31.76,31.82,31.72,31.72,421000.0,21.5858,21.6266,21.5586,21.5586,421000.0
2007-01-16 13:00:00,31.73,31.81,31.69,31.7,582000.0,21.5654,21.6198,21.5382,21.545,582000.0
2007-01-16 13:30:00,31.7,31.74,31.67,31.7,619400.0,21.545,21.5722,21.5246,21.545,619400.0
2007-01-16 14:00:00,31.7,31.78,31.67,31.7,880300.0,21.545,21.5994,21.5246,21.545,880300.0
2007-01-16 14:30:00,31.69,31.72,31.68,31.71,314600.0,21.5382,21.5586,21.5314,21.5518,314600.0
2007-01-16 15:00:00,31.7,31.81,31.67,31.72,673700.0,21.545,21.6198,21.5246,21.5586,673700.0
2007-01-16 15:30:00,31.72,31.8,31.71,31.76,1018800.0,21.5586,21.613,21.5518,21.5858,1018800.0
2007-01-17 09:30:00,32.0,32.16,31.91,32.15,1981800.0,21.7489,21.8577,21.6877,21.8509,1981800.0
2007-01-17 10:00:00,32.15,32.32,32.14,32.25,2200600.0,21.8509,21.9664,21.8441,21.9188,2200600.0
2007-01-17 10:30:00,32.25,32.26,32.19,32.22,1717800.0,21.9188,21.9256,21.878,21.8984,1717800.0
2007-01-17 11:00:00,32.23,32.42,32.21,32.37,1821400.0,21.9052,22.0344,21.8916,22.0004,1821400.0
2007-01-17 11:30:00,32.37,32.44,32.35,32.39,891100.0,22.0004,22.048,21.9868,22.014,891100.0
2007-01-17 12:00:00,32.39,32.62,32.35,32.41,1476500.0,22.014,22.1703,21.9868,22.0276,1476500.0
2007-01-17 12:30:00,32.41,32.53,32.39,32.44,966300.0,22.0276,22.1091,22.014,22.048,966300.0
2007-01-17 13:00:00,32.44,32.5,32.44,32.47,681300.0,22.048,22.0887,22.048,22.0683,681300.0
2007-01-17 13:30:00,32.47,32.5,32.45,32.5,983300.0,22.0683,22.0887,22.0548,22.0887,983300.0
2007-01-17 14:00:00,32.5,32.53,32.37,32.41,1330700.0,22.0887,22.1091,22.0004,22.0276,1330700.0
2007-01-17 14:30:00,32.4,32.43,32.29,32.29,1358100.0,22.0208,22.0412,21.946,21.946,1358100.0
2007-01-17 15:00:00,32.3,32.42,32.28,32.39,1734200.0,21.9528,22.0344,21.9392,22.014,1734200.0
2007-01-17 15:30:00,32.4,32.5,32.39,32.48,2785600.0,22.0208,22.0887,22.014,22.0751,2785600.0
2007-01-18 09:30:00,32.62,32.62,32.2,32.23,1558700.0,22.2034,22.2034,21.9176,21.938,1558700.0
2007-01-18 10:00:00,32.24,32.28,32.18,32.25,1752300.0,21.9448,21.972,21.9039,21.9516,1752300.0
2007-01-18 10:30:00,32.25,32.33,32.22,32.32,1151200.0,21.9516,22.006,21.9312,21.9992,1151200.0
2007-01-18 11:00:00,32.32,32.35,32.29,32.33,545000.0,21.9992,22.0197,21.9788,22.006,545000.0
2007-01-18 11:30:00,32.34,32.37,32.27,32.31,614000.0,22.0128,22.0333,21.9652,21.9924,614000.0
2007-01-18 12:00:00,32.32,32.35,32.27,32.3,610600.0,21.9992,22.0197,21.9652,21.9856,610600.0
2007-01-18 12:30:00,32.3,32.32,32.26,32.32,473800.0,21.9856,21.9992,21.9584,21.9992,473800.0
2007-01-18 13:00:00,32.31,32.53,32.31,32.52,753000.0,21.9924,22.1422,21.9924,22.1354,753000.0
2007-01-18 13:30:00,32.52,32.57,32.51,32.53,988200.0,22.1354,22.1694,22.1286,22.1422,988200.0
2007-01-18 14:00:00,32.53,32.54,32.42,32.43,1018900.0,22.1422,22.149,22.0673,22.0741,1018900.0
2007-01-18 14:30:00,32.43,32.47,32.4,32.4,848100.0,22.0741,22.1013,22.0537,22.0537,848100.0
2007-01-18 15:00:00,32.4,32.51,32.31,32.51,1395400.0,22.0537,22.1286,21.9924,22.1286,1395400.0
2007-01-18 15:30:00,32.51,32.64,32.44,32.58,2026800.0,22.1286,22.217,22.0809,22.1762,2026800.0
2007-01-19 09:30:00,32.77,32.84,32.55,32.84,2279800.0,22.3055,22.3532,22.1558,22.3532,2279800.0
2007-01-19 10:00:00,32.84,33.05,32.81,33.04,1942900.0,22.3532,22.4961,22.3328,22.4893,1942900.0
2007-01-19 10:30:00,33.04,33.29,32.95,33.24,2187100.0,22.4893,22.6595,22.4281,22.6255,2187100.0
2007-01-19 11:00:00,33.24,33.3,32.81,33.19,1622800.0,22.6255,22.6663,22.3328,22.5914,1622800.0
2007-01-19 11:30:00,33.2,33.38,33.19,33.28,2174600.0,22.5982,22.7207,22.5914,22.6527,2174600.0
2007-01-19 12:00:00,33.27,33.32,33.2,33.27,1786300.0,22.6459,22.6799,22.5982,22.6459,1786300.0
2007-01-19 12:30:00,33.27,33.27,33.01,33.08,2002300.0,22.6459,22.6459,22.4689,22.5165,2002300.0
2007-01-19 13:00:00,33.08,33.24,33.07,33.23,1491500.0,22.5165,22.6255,22.5097,22.6186,1491500.0
2007-01-19 13:30:00,33.23,33.26,33.16,33.16,675300.0,22.6186,22.6391,22.571,22.571,675300.0
2007-01-19 14:00:00,33.16,33.16,31.11,33.16,1634900.0,22.571,22.571,21.1756,22.571,1634900.0
2007-01-19 14:30:00,33.16,33.25,33.15,33.24,1338900.0,22.571,22.6323,22.5642,22.6255,1338900.0
2007-01-19 15:00:00,33.24,33.34,33.22,33.32,1252500.0,22.6255,22.6935,22.6118,22.6799,1252500.0
2007-01-19 15:30:00,33.32,33.33,33.22,33.27,1526100.0,22.6799,22.6867,22.6118,22.6459,1526100.0
2007-01-22 09:30:00,33.0,33.25,33.0,33.07,1422700.0,22.4621,22.6323,22.4621,22.5097,1422700.0
2007-01-22 10:00:00,33.06,33.07,32.85,32.97,787300.0,22.5029,22.5097,22.36,22.4417,787300.0
2007-01-22 10:30:00,32.97,33.03,32.9,32.93,798900.0,22.4417,22.4825,22.394,22.4144,798900.0
2007-01-22 11:00:00,32.93,32.98,32.9,32.91,557900.0,22.4144,22.4485,22.394,22.4008,557900.0
2007-01-22 11:30:00,32.92,32.97,32.87,32.94,618300.0,22.4076,22.4417,22.3736,22.4212,618300.0
2007-01-22 12:00:00,32.93,32.99,32.92,32.96,667700.0,22.4144,22.4553,22.4076,22.4349,667700.0
2007-01-22 12:30:00,32.95,33.01,32.93,33.0,583300.0,22.4281,22.4689,22.4144,22.4621,583300.0
2007-01-22 13:00:00,33.0,33.08,32.96,33.07,561900.0,22.4621,22.5165,22.4349,22.5097,561900.0
2007-01-22 13:30:00,33.07,33.08,32.93,32.96,960700.0,22.5097,22.5165,22.4144,22.4349,960700.0
2007-01-22 14:00:00,32.96,32.98,32.95,32.97,838400.0,22.4349,22.4485,22.4281,22.4417,838400.0
2007-01-22 14:30:00,32.97,32.99,32.95,32.96,702000.0,22.4417,22.4553,22.4281,22.4349,702000.0
2007-01-22 15:00:00,32.98,33.03,32.96,33.02,664000.0,22.4485,22.4825,22.4349,22.4757,664000.0
2007-01-22 15:30:00,33.02,33.04,33.01,33.03,996300.0,22.4757,22.4893,22.4689,22.4825,996300.0
2007-01-23 09:30:00,32.8,32.98,32.72,32.98,883200.0,22.326,22.4485,22.2715,22.4485,883200.0
2007-01-23 10:00:00,32.98,32.99,32.87,32.95,1336300.0,22.4485,22.4553,22.3736,22.4281,1336300.0
2007-01-23 10:30:00,32.94,32.99,32.92,32.94,818100.0,22.4212,22.4553,22.4076,22.4212,818100.0
2007-01-23 11:00:00,32.94,33.0,32.93,32.98,710400.0,22.4212,22.4621,22.4144,22.4485,710400.0
2007-01-23 11:30:00,32.99,33.1,32.98,33.1,399400.0,22.4553,22.5302,22.4485,22.5302,399400.0
2007-01-23 12:00:00,33.09,33.14,33.05,33.12,617600.0,22.5234,22.5574,22.4961,22.5438,617600.0
2007-01-23 12:30:00,33.12,33.18,33.1,33.12,630900.0,22.5438,22.5846,22.5302,22.5438,630900.0
2007-01-23 13:00:00,33.12,33.38,33.11,33.3,1127900.0,22.5438,22.7207,22.537,22.6663,1127900.0
2007-01-23 13:30:00,33.29,33.31,33.2,33.26,824800.0,22.6595,22.6731,22.5982,22.6391,824800.0
2007-01-23 14:00:00,33.27,33.27,33.17,33.18,1121900.0,22.6459,22.6459,22.5778,22.5846,1121900.0
2007-01-23 14:30:00,33.17,33.17,33.0,33.11,856000.0,22.5778,22.5778,22.4621,22.537,856000.0
2007-01-23 15:00:00,33.1,33.17,33.1,33.15,641600.0,22.5302,22.5778,22.5302,22.5642,641600.0
2007-01-23 15:30:00,33.14,33.29,33.14,33.23,1109700.0,22.5574,22.6595,22.5574,22.6186,1109700.0
2007-01-24 09:30:00,33.25,33.4,33.2,33.33,1214200.0,22.6323,22.7344,22.5982,22.6867,1214200.0
2007-01-24 10:00:00,33.34,33.57,33.34,33.56,2602000.0,22.6935,22.8501,22.6935,22.8433,2602000.0
2007-01-24 10:30:00,33.56,33.56,33.46,33.5,1499900.0,22.8433,22.8433,22.7752,22.8024,1499900.0
2007-01-24 11:00:00,33.5,33.5,33.4,33.41,598300.0,22.8024,22.8024,22.7344,22.7412,598300.0
2007-01-24 11:30:00,33.4,33.48,33.31,33.39,1130500.0,22.7344,22.7888,22.6731,22.7276,1130500.0
2007-01-24 12:00:00,33.38,33.45,33.38,33.4,739300.0,22.7207,22.7684,22.7207,22.7344,739300.0
2007-01-24 12:30:00,33.4,33.41,33.31,33.32,1043800.0,22.7344,22.7412,22.6731,22.6799,1043800.0
2007-01-24 13:00:00,33.33,33.33,33.08,33.13,1330300.0,22.6867,22.6867,22.5165,22.5506,1330300.0
2007-01-24 13:30:00,33.13,33.18,33.06,33.16,835800.0,22.5506,22.5846,22.5029,22.571,835800.0
2007-01-24 14:00:00,33.16,33.33,32.97,33.01,1022500.0,22.571,22.6867,22.4417,22.4689,1022500.0
2007-01-24 14:30:00,33.02,33.05,32.96,33.01,911800.0,22.4757,22.4961,22.4349,22.4689,911800.0
2007-01-24 15:00:00,33.01,33.06,32.87,32.97,970300.0,22.4689,22.5029,22.3736,22.4417,970300.0
2007-01-24 15:30:00,32.97,32.97,32.83,32.86,1200700.0,22.4417,22.4417,22.3464,22.3668,1200700.0
2007-01-25 09:30:00,32.86,33.0,32.75,32.98,910500.0,22.3668,22.4621,22.2919,22.4485,910500.0
2007-01-25 10:00:00,32.97,33.06,32.96,33.04,699600.0,22.4417,22.5029,22.4349,22.4893,699600.0
2007-01-25 10:30:00,33.04,33.07,32.99,33.04,701100.0,22.4893,22.5097,22.4553,22.4893,701100.0
2007-01-25 11:00:00,33.04,33.06,33.01,33.03,416000.0,22.4893,22.5029,22.4689,22.4825,416000.0
2007-01-25 11:30:00,33.03,33.04,32.98,33.0,545500.0,22.4825,22.4893,22.4485,22.4621,545500.0
2007-01-25 12:00:00,32.99,33.01,32.92,32.94,465600.0,22.4553,22.4689,22.4076,22.4212,465600.0
2007-01-25 12:30:00,32.94,33.02,32.94,32.96,815300.0,22.4212,22.4757,22.4212,22.4349,815300.0
2007-01-25 13:00:00,32.95,32.99,32.92,32.94,798300.0,22.4281,22.4553,22.4076,22.4212,798300.0
2007-01-25 13:30:00,32.93,32.94,32.81,32.86,255200.0,22.4144,22.4212,22.3328,22.3668,255200.0
2007-01-25 14:00:00,32.86,32.91,32.69,32.71,526500.0,22.3668,22.4008,22.2511,22.2647,526500.0
2007-01-25 14:30:00,32.7,32.82,32.7,32.71,1675000.0,22.2579,22.3396,22.2579,22.2647,1675000.0
2007-01-25 15:00:00,32.71,32.83,32.68,32.82,1868000.0,22.2647,22.3464,22.2443,22.3396,1868000.0
2007-01-25 15:30:00,32.82,33.82,32.68,32.74,2637700.0,22.3396,23.0202,22.2443,22.2851,2637700.0
2007-01-26 09:30:00,32.76,32.88,32.7,32.81,935400.0,22.2987,22.3804,22.2579,22.3328,935400.0
2007-01-26 10:00:00,32.8,32.81,32.53,32.75,559000.0,22.326,22.3328,22.1422,22.2919,559000.0
2007-01-26 10:30:00,32.74,32.83,32.74,32.78,1178400.0,22.2851,22.3464,22.2851,22.3123,1178400.0
2007-01-26 11:00:00,32.78,32.93,32.75,32.88,784900.0,22.3123,22.4144,22.2919,22.3804,784900.0
2007-01-26 11:30:00,32.88,32.91,32.8,32.85,593100.0,22.3804,22.4008,22.326,22.36,593100.0
2007-01-26 12:00:00,32.84,32.88,32.81,32.82,406700.0,22.3532,22.3804,22.3328,22.3396,406700.0
2007-01-26 12:30:00,32.82,32.89,32.82,32.87,428300.0,22.3396,22.3872,22.3396,22.3736,428300.0
2007-01-26 13:00:00,32.87,32.88,32.77,32.8,812200.0,22.3736,22.3804,22.3055,22.326,812200.0
2007-01-26 13:30:00,32.81,32.85,32.8,32.82,393900.0,22.3328,22.36,22.326,22.3396,393900.0
2007-01-26 14:00:00,32.81,32.88,32.79,32.85,842700.0,22.3328,22.3804,22.3191,22.36,842700.0
2007-01-26 14:30:00,32.84,32.96,32.84,32.95,2078500.0,22.3532,22.4349,22.3532,22.4281,2078500.0
2007-01-26 15:00:00,32.95,33.1,32.94,33.09,1229500.0,22.4281,22.5302,22.4212,22.5234,1229500.0
2007-01-26 15:30:00,33.08,33.09,32.88,32.97,785700.0,22.5165,22.5234,22.3804,22.4417,785700.0
2007-01-29 09:30:00,32.91,33.0,32.71,32.97,474600.0,22.4008,22.4621,22.2647,22.4417,474600.0
2007-01-29 10:00:00,32.96,33.02,32.85,32.88,526000.0,22.4349,22.4757,22.36,22.3804,526000.0
2007-01-29 10:30:00,32.88,32.9,32.82,32.82,220300.0,22.3804,22.394,22.3396,22.3396,220300.0
2007-01-29 11:00:00,32.83,32.83,32.76,32.79,367300.0,22.3464,22.3464,22.2987,22.3191,367300.0
2007-01-29 11:30:00,32.8,35.8,32.7,32.73,373100.0,22.326,24.368,22.2579,22.2783,373100.0
2007-01-29 12:00:00,32.72,32.88,32.68,32.84,407300.0,22.2715,22.3804,22.2443,22.3532,407300.0
2007-01-29 12:30:00,32.83,32.86,32.79,32.83,320100.0,22.3464,22.3668,22.3191,22.3464,320100.0
2007-01-29 13:00:00,32.82,32.85,32.79,32.83,232600.0,22.3396,22.36,22.3191,22.3464,232600.0
2007-01-29 13:30:00,32.82,32.84,32.65,32.65,417500.0,22.3396,22.3532,22.2239,22.2239,417500.0
2007-01-29 14:00:00,32.65,32.75,32.63,32.72,390600.0,22.2239,22.2919,22.2102,22.2715,390600.0
2007-01-29 14:30:00,32.72,32.72,32.64,32.67,360000.0,22.2715,22.2715,22.217,22.2375,360000.0
2007-01-29 15:00:00,32.66,32.7,32.66,32.7,367800.0,22.2307,22.2579,22.2307,22.2579,367800.0
2007-01-29 15:30:00,32.7,32.72,32.66,32.69,600600.0,22.2579,22.2715,22.2307,22.2511,600600.0
2007-01-30 09:30:00,32.9,33.22,32.85,33.17,987900.0,22.394,22.6118,22.36,22.5778,987900.0
2007-01-30 10:00:00,33.17,33.25,33.08,33.21,1056200.0,22.5778,22.6323,22.5165,22.605,1056200.0
2007-01-30 10:30:00,33.21,33.33,33.19,33.28,1394800.0,22.605,22.6867,22.5914,22.6527,1394800.0
2007-01-30 11:00:00,33.28,33.31,33.2,33.21,603200.0,22.6527,22.6731,22.5982,22.605,603200.0
2007-01-30 11:30:00,33.21,33.23,33.15,33.18,390300.0,22.605,22.6186,22.5642,22.5846,390300.0
2007-01-30 12:00:00,33.18,33.18,33.04,33.08,555100.0,22.5846,22.5846,22.4893,22.5165,555100.0
2007-01-30 12:30:00,33.08,33.11,33.04,33.07,285200.0,22.5165,22.537,22.4893,22.5097,285200.0
2007-01-30 13:00:00,33.08,33.1,33.0,33.03,583900.0,22.5165,22.5302,22.4621,22.4825,583900.0
2007-01-30 13:30:00,33.03,33.04,32.92,33.0,380300.0,22.4825,22.4893,22.4076,22.4621,380300.0
2007-01-30 14:00:00,33.0,33.04,32.93,32.94,275400.0,22.4621,22.4893,22.4144,22.4212,275400.0
2007-01-30 14:30:00,32.95,33.1,32.94,33.02,436600.0,22.4281,22.5302,22.4212,22.4757,436600.0
2007-01-30 15:00:00,33.02,33.06,32.98,33.0,500500.0,22.4757,22.5029,22.4485,22.4621,500500.0
2007-01-30 15:30:00,32.99,33.09,32.99,33.05,778000.0,22.4553,22.5234,22.4553,22.4961,778000.0
2007-01-31 09:30:00,33.17,33.38,33.05,33.21,1005200.0,22.5778,22.7207,22.4961,22.605,1005200.0
2007-01-31 10:00:00,33.21,33.41,33.21,33.37,983100.0,22.605,22.7412,22.605,22.7139,983100.0
2007-01-31 10:30:00,33.37,33.48,33.37,33.45,605400.0,22.7139,22.7888,22.7139,22.7684,605400.0
2007-01-31 11:00:00,33.45,33.46,33.31,33.32,801500.0,22.7684,22.7752,22.6731,22.6799,801500.0
2007-01-31 11:30:00,33.32,33.42,33.31,33.41,700600.0,22.6799,22.748,22.6731,22.7412,700600.0
2007-01-31 12:00:00,33.41,33.42,33.34,33.39,805400.0,22.7412,22.748,22.6935,22.7276,805400.0
2007-01-31 12:30:00,33.39,33.66,33.39,33.63,1917500.0,22.7276,22.9113,22.7276,22.8909,1917500.0
2007-01-31 13:00:00,33.62,33.65,33.51,33.54,1051300.0,22.8841,22.9045,22.8092,22.8297,1051300.0
2007-01-31 13:30:00,33.54,33.63,33.53,33.57,675500.0,22.8297,22.8909,22.8228,22.8501,675500.0
2007-01-31 14:00:00,33.57,33.72,33.57,33.65,947500.0,22.8501,22.9522,22.8501,22.9045,947500.0
2007-01-31 14:30:00,33.65,33.7,33.6,33.62,898100.0,22.9045,22.9386,22.8705,22.8841,898100.0
2007-01-31 15:00:00,33.63,33.66,33.58,33.6,966200.0,22.8909,22.9113,22.8569,22.8705,966200.0
2007-01-31 15:30:00,33.61,33.67,33.57,33.63,1157700.0,22.8773,22.9181,22.8501,22.8909,1157700.0
2007-02-01 09:30:00,33.5,33.58,33.0,33.48,2676700.0,22.8024,22.8569,22.4621,22.7888,2676700.0
2007-02-01 10:00:00,33.48,33.53,33.31,33.41,1306500.0,22.7888,22.8228,22.6731,22.7412,1306500.0
2007-02-01 10:30:00,33.41,33.43,33.25,33.25,604100.0,22.7412,22.7548,22.6323,22.6323,604100.0
2007-02-01 11:00:00,33.26,33.4,33.2,33.36,899100.0,22.6391,22.7344,22.5982,22.7071,899100.0
2007-02-01 11:30:00,33.36,33.44,33.36,33.41,942800.0,22.7071,22.7616,22.7071,22.7412,942800.0
2007-02-01 12:00:00,33.42,33.45,33.35,33.41,729800.0,22.748,22.7684,22.7003,22.7412,729800.0
2007-02-01 12:30:00,33.42,33.51,33.41,33.49,648200.0,22.748,22.8092,22.7412,22.7956,648200.0
2007-02-01 13:00:00,33.48,33.54,33.46,33.5,456500.0,22.7888,22.8297,22.7752,22.8024,456500.0
2007-02-01 13:30:00,33.5,33.54,33.45,33.54,672500.0,22.8024,22.8297,22.7684,22.8297,672500.0
2007-02-01 14:00:00,33.54,33.58,33.49,33.52,604400.0,22.8297,22.8569,22.7956,22.816,604400.0
2007-02-01 14:30:00,33.51,33.55,33.45,33.51,1381100.0,22.8092,22.8365,22.7684,22.8092,1381100.0
2007-02-01 15:00:00,33.51,33.56,33.42,33.43,690100.0,22.8092,22.8433,22.748,22.7548,690100.0
2007-02-01 15:30:00,33.43,33.45,33.25,33.27,1238700.0,22.7548,22.7684,22.6323,22.6459,1238700.0
2007-02-02 09:30:00,33.55,36.28,33.16,33.27,953600.0,22.8365,24.6947,22.571,22.6459,953600.0
2007-02-02 10:00:00,33.29,33.32,33.24,33.29,1500200.0,22.6595,22.6799,22.6255,22.6595,1500200.0
2007-02-02 10:30:00,33.29,33.29,33.13,33.17,1344700.0,22.6595,22.6595,22.5506,22.5778,1344700.0
2007-02-02 11:00:00,33.17,33.18,33.05,33.08,495300.0,22.5778,22.5846,22.4961,22.5165,495300.0
2007-02-02 11:30:00,33.08,33.16,33.07,33.15,368200.0,22.5165,22.571,22.5097,22.5642,368200.0
2007-02-02 12:00:00,33.14,33.14,33.08,33.1,207100.0,22.5574,22.5574,22.5165,22.5302,207100.0
2007-02-02 12:30:00,33.1,33.17,33.1,33.15,410600.0,22.5302,22.5778,22.5302,22.5642,410600.0
2007-02-02 13:00:00,33.14,33.15,33.11,33.13,519700.0,22.5574,22.5642,22.537,22.5506,519700.0
2007-02-02 13:30:00,33.12,33.18,33.11,33.15,919300.0,22.5438,22.5846,22.537,22.5642,919300.0
2007-02-02 14:00:00,33.15,33.23,33.14,33.2,584300.0,22.5642,22.6186,22.5574,22.5982,584300.0
2007-02-02 14:30:00,33.2,33.28,33.19,33.22,905700.0,22.5982,22.6527,22.5914,22.6118,905700.0
2007-02-02 15:00:00,33.21,33.22,33.13,33.21,904900.0,22.605,22.6118,22.5506,22.605,904900.0
2007-02-02 15:30:00,33.21,33.24,33.2,33.2,792100.0,22.605,22.6255,22.5982,22.5982,792100.0
2007-02-05 09:30:00,33.2,33.31,33.0,33.3,479000.0,22.5982,22.6731,22.4621,22.6663,479000.0
2007-02-05 10:00:00,33.3,33.32,33.25,33.27,406900.0,22.6663,22.6799,22.6323,22.6459,406900.0
2007-02-05 10:30:00,33.26,33.37,33.26,33.32,818500.0,22.6391,22.7139,22.6391,22.6799,818500.0
2007-02-05 11:00:00,33.32,33.32,33.25,33.29,565300.0,22.6799,22.6799,22.6323,22.6595,565300.0
2007-02-05 11:30:00,33.28,33.3,33.19,33.23,541400.0,22.6527,22.6663,22.5914,22.6186,541400.0
2007-02-05 12:00:00,33.24,33.25,33.17,33.24,1016600.0,22.6255,22.6323,22.5778,22.6255,1016600.0
2007-02-05 12:30:00,33.24,33.29,33.24,33.27,163500.0,22.6255,22.6595,22.6255,22.6459,163500.0
2007-02-05 13:00:00,33.26,33.27,33.21,33.22,472800.0,22.6391,22.6459,22.605,22.6118,472800.0
2007-02-05 13:30:00,33.21,33.23,33.15,33.19,628900.0,22.605,22.6186,22.5642,22.5914,628900.0
2007-02-05 14:00:00,33.19,33.27,33.18,33.21,360500.0,22.5914,22.6459,22.5846,22.605,360500.0
2007-02-05 14:30:00,33.21,33.29,33.21,33.28,450000.0,22.605,22.6595,22.605,22.6527,450000.0
2007-02-05 15:00:00,33.28,33.32,33.25,33.27,354200.0,22.6527,22.6799,22.6323,22.6459,354200.0
2007-02-05 15:30:00,33.27,33.31,33.23,33.3,599400.0,22.6459,22.6731,22.6186,22.6663,599400.0
2007-02-06 09:30:00,33.33,33.33,33.16,33.16,573300.0,22.6867,22.6867,22.571,22.571,573300.0
2007-02-06 10:00:00,33.16,33.29,33.1,33.24,1140900.0,22.571,22.6595,22.5302,22.6255,1140900.0
2007-02-06 10:30:00,33.24,33.35,33.2,33.21,604200.0,22.6255,22.7003,22.5982,22.605,604200.0
2007-02-06 11:00:00,33.21,33.22,33.08,33.09,1181700.0,22.605,22.6118,22.5165,22.5234,1181700.0
2007-02-06 11:30:00,33.09,33.11,33.01,33.01,524700.0,22.5234,22.537,22.4689,22.4689,524700.0
2007-02-06 12:00:00,33.01,33.09,32.97,33.08,840800.0,22.4689,22.5234,22.4417,22.5165,840800.0
2007-02-06 12:30:00,33.08,33.09,33.0,33.02,346100.0,22.5165,22.5234,22.4621,22.4757,346100.0
2007-02-06 13:00:00,33.02,33.17,33.02,33.08,397400.0,22.4757,22.5778,22.4757,22.5165,397400.0
2007-02-06 13:30:00,33.08,33.15,33.06,33.07,265000.0,22.5165,22.5642,22.5029,22.5097,265000.0
2007-02-06 14:00:00,33.06,33.14,33.05,33.09,306500.0,22.5029,22.5574,22.4961,22.5234,306500.0
2007-02-06 14:30:00,33.08,33.18,33.08,33.18,334700.0,22.5165,22.5846,22.5165,22.5846,334700.0
2007-02-06 15:00:00,33.17,33.21,33.14,33.15,389800.0,22.5778,22.605,22.5574,22.5642,389800.0
2007-02-06 15:30:00,33.15,33.25,33.15,33.22,565200.0,22.5642,22.6323,22.5642,22.6118,565200.0
2007-02-07 09:30:00,33.2,33.23,33.0,33.06,517500.0,22.5982,22.6186,22.4621,22.5029,517500.0
2007-02-07 10:00:00,33.06,33.11,33.0,33.07,597400.0,22.5029,22.537,22.4621,22.5097,597400.0
2007-02-07 10:30:00,33.08,33.1,33.05,33.09,305900.0,22.5165,22.5302,22.4961,22.5234,305900.0
2007-02-07 11:00:00,33.09,33.15,33.07,33.15,441300.0,22.5234,22.5642,22.5097,22.5642,441300.0
2007-02-07 11:30:00,33.14,33.2,33.13,33.17,340700.0,22.5574,22.5982,22.5506,22.5778,340700.0
2007-02-07 12:00:00,33.17,33.18,33.1,33.18,172300.0,22.5778,22.5846,22.5302,22.5846,172300.0
2007-02-07 12:30:00,33.18,33.26,33.17,33.22,377600.0,22.5846,22.6391,22.5778,22.6118,377600.0
2007-02-07 13:00:00,33.22,33.27,33.21,33.22,386400.0,22.6118,22.6459,22.605,22.6118,386400.0
2007-02-07 13:30:00,33.22,33.24,33.15,33.16,391700.0,22.6118,22.6255,22.5642,22.571,391700.0
2007-02-07 14:00:00,33.15,33.25,33.15,33.2,848300.0,22.5642,22.6323,22.5642,22.5982,848300.0
2007-02-07 14:30:00,33.2,33.25,33.19,33.23,467000.0,22.5982,22.6323,22.5914,22.6186,467000.0
2007-02-07 15:00:00,33.22,33.37,33.22,33.32,632400.0,22.6118,22.7139,22.6118,22.6799,632400.0
2007-02-07 15:30:00,33.32,33.37,32.74,33.24,1161000.0,22.6799,22.7139,22.2851,22.6255,1161000.0
2007-02-09 09:30:00,33.17,33.22,33.05,33.1,786700.0,22.5778,22.6118,22.4961,22.5302,786700.0
2007-02-09 10:00:00,33.1,33.16,33.08,33.09,971600.0,22.5302,22.571,22.5165,22.5234,971600.0
2007-02-09 10:30:00,33.09,33.13,33.09,33.11,255700.0,22.5234,22.5506,22.5234,22.537,255700.0
2007-02-09 11:00:00,33.1,33.14,33.08,33.14,586400.0,22.5302,22.5574,22.5165,22.5574,586400.0
2007-02-09 11:30:00,33.14,33.25,33.14,33.21,623400.0,22.5574,22.6323,22.5574,22.605,623400.0
2007-02-09 12:00:00,33.21,33.25,33.19,33.23,288700.0,22.605,22.6323,22.5914,22.6186,288700.0
2007-02-09 12:30:00,33.23,33.25,33.19,33.23,614600.0,22.6186,22.6323,22.5914,22.6186,614600.0
2007-02-09 13:00:00,33.22,33.24,33.15,33.19,978500.0,22.6118,22.6255,22.5642,22.5914,978500.0
2007-02-09 13:30:00,33.2,33.2,33.04,33.06,625400.0,22.5982,22.5982,22.4893,22.5029,625400.0
2007-02-09 14:00:00,33.06,34.25,32.94,32.95,649000.0,22.5029,23.3129,22.4212,22.4281,649000.0
2007-02-09 14:30:00,32.95,32.96,32.78,32.84,1092100.0,22.4281,22.4349,22.3123,22.3532,1092100.0
2007-02-09 15:00:00,32.84,32.88,32.8,32.85,836000.0,22.3532,22.3804,22.326,22.36,836000.0
2007-02-09 15:30:00,32.85,33.85,32.8,32.91,2323000.0,22.36,23.0407,22.326,22.4008,2323000.0
2007-02-12 09:30:00,32.8,32.91,32.51,32.51,1379400.0,22.326,22.4008,22.1286,22.1286,1379400.0
2007-02-12 10:00:00,32.52,32.63,32.5,32.6,730800.0,22.1354,22.2102,22.1218,22.1898,730800.0
2007-02-12 10:30:00,32.61,32.61,32.5,32.59,454500.0,22.1966,22.1966,22.1218,22.183,454500.0
2007-02-12 11:00:00,32.58,32.66,32.58,32.6,411200.0,22.1762,22.2307,22.1762,22.1898,411200.0
2007-02-12 11:30:00,32.6,32.64,32.58,32.58,573600.0,22.1898,22.217,22.1762,22.1762,573600.0
2007-02-12 12:00:00,32.58,32.61,32.56,32.59,732800.0,22.1762,22.1966,22.1626,22.183,732800.0
2007-02-12 12:30:00,32.59,32.59,32.5,32.51,569200.0,22.183,22.183,22.1218,22.1286,569200.0
2007-02-12 13:00:00,32.51,32.56,32.45,32.49,1052200.0,22.1286,22.1626,22.0877,22.1149,1052200.0
2007-02-12 13:30:00,32.48,32.5,32.42,32.43,901000.0,22.1081,22.1218,22.0673,22.0741,901000.0
2007-02-12 14:00:00,32.43,32.49,32.4,32.4,808100.0,22.0741,22.1149,22.0537,22.0537,808100.0
2007-02-12 14:30:00,32.41,32.51,32.39,32.49,1111800.0,22.0605,22.1286,22.0469,22.1149,1111800.0
2007-02-12 15:00:00,32.49,32.51,32.42,32.45,1251100.0,22.1149,22.1286,22.0673,22.0877,1251100.0
2007-02-12 15:30:00,32.45,32.5,32.45,32.49,976700.0,22.0877,22.1218,22.0877,22.1149,976700.0
2007-02-13 09:30:00,32.28,32.51,32.06,32.09,3954800.0,21.972,22.1286,21.8223,21.8427,3954800.0
2007-02-13 10:00:00,32.09,32.11,31.88,32.05,3544000.0,21.8427,21.8563,21.6997,21.8155,3544000.0
2007-02-13 10:30:00,32.04,32.16,32.02,32.12,2009800.0,21.8086,21.8903,21.795,21.8631,2009800.0
2007-02-13 11:00:00,32.12,32.16,32.12,32.16,917400.0,21.8631,21.8903,21.8631,21.8903,917400.0
2007-02-13 11:30:00,32.16,32.21,32.13,32.17,1888000.0,21.8903,21.9244,21.8699,21.8971,1888000.0
2007-02-13 12:00:00,32.18,32.25,32.17,32.23,667800.0,21.9039,21.9516,21.8971,21.938,667800.0
2007-02-13 12:30:00,32.23,32.3,32.22,32.28,634900.0,21.938,21.9856,21.9312,21.972,634900.0
2007-02-13 13:00:00,32.29,32.36,32.25,32.29,716800.0,21.9788,22.0265,21.9516,21.9788,716800.0
2007-02-13 13:30:00,32.29,32.3,32.25,32.27,311000.0,21.9788,21.9856,21.9516,21.9652,311000.0
2007-02-13 14:00:00,32.27,32.31,32.25,32.26,676400.0,21.9652,21.9924,21.9516,21.9584,676400.0
2007-02-13 14:30:00,32.26,33.27,32.23,32.25,1542200.0,21.9584,22.6459,21.938,21.9516,1542200.0
2007-02-13 15:00:00,32.25,32.34,32.21,32.23,3170300.0,21.9516,22.0128,21.9244,21.938,3170300.0
2007-02-13 15:30:00,32.23,32.24,32.0,32.08,3376600.0,21.938,21.9448,21.7814,21.8359,3376600.0
2007-02-14 09:30:00,32.08,32.2,31.88,32.0,835200.0,21.8359,21.9176,21.6997,21.7814,835200.0
2007-02-14 10:00:00,32.0,32.19,32.0,32.08,707100.0,21.7814,21.9107,21.7814,21.8359,707100.0
2007-02-14 10:30:00,32.08,32.1,32.0,32.1,684800.0,21.8359,21.8495,21.7814,21.8495,684800.0
2007-02-14 11:00:00,32.1,32.16,32.04,32.13,1163100.0,21.8495,21.8903,21.8086,21.8699,1163100.0
2007-02-14 11:30:00,32.13,32.19,32.1,32.16,956700.0,21.8699,21.9107,21.8495,21.8903,956700.0
2007-02-14 12:00:00,32.17,32.27,32.16,32.26,607800.0,21.8971,21.9652,21.8903,21.9584,607800.0
2007-02-14 12:30:00,32.25,32.28,32.22,32.27,903600.0,21.9516,21.972,21.9312,21.9652,903600.0
2007-02-14 13:00:00,32.27,32.35,32.24,32.32,403600.0,21.9652,22.0197,21.9448,21.9992,403600.0
2007-02-14 13:30:00,32.31,32.55,32.31,32.51,863000.0,21.9924,22.1558,21.9924,22.1286,863000.0
2007-02-14 14:00:00,32.5,32.51,32.4,32.49,950900.0,22.1218,22.1286,22.0537,22.1149,950900.0
2007-02-14 14:30:00,32.49,32.61,32.48,32.56,840800.0,22.1149,22.1966,22.1081,22.1626,840800.0
2007-02-14 15:00:00,32.56,32.66,32.54,32.65,1358700.0,22.1626,22.2307,22.149,22.2239,1358700.0
2007-02-14 15:30:00,32.65,32.7,32.51,32.66,1651800.0,22.2239,22.2579,22.1286,22.2307,1651800.0
2007-02-15 09:30:00,32.75,32.81,32.59,32.69,892200.0,22.2919,22.3328,22.183,22.2511,892200.0
2007-02-15 10:00:00,32.68,32.73,32.65,32.73,379500.0,22.2443,22.2783,22.2239,22.2783,379500.0
2007-02-15 10:30:00,32.73,32.76,32.69,32.72,777600.0,22.2783,22.2987,22.2511,22.2715,777600.0
2007-02-15 11:00:00,32.72,32.88,32.71,32.85,1118900.0,22.2715,22.3804,22.2647,22.36,1118900.0
2007-02-15 11:30:00,32.85,33.04,32.84,33.04,1216900.0,22.36,22.4893,22.3532,22.4893,1216900.0
2007-02-15 12:00:00,33.04,33.19,33.02,33.14,1052400.0,22.4893,22.5914,22.4757,22.5574,1052400.0
2007-02-15 12:30:00,33.14,33.31,33.09,33.27,1333300.0,22.5574,22.6731,22.5234,22.6459,1333300.0
2007-02-15 13:00:00,33.26,33.26,33.1,33.12,706600.0,22.6391,22.6391,22.5302,22.5438,706600.0
2007-02-15 13:30:00,33.12,33.13,33.02,33.06,316700.0,22.5438,22.5506,22.4757,22.5029,316700.0
2007-02-15 14:00:00,33.05,33.06,32.96,33.02,617000.0,22.4961,22.5029,22.4349,22.4757,617000.0
2007-02-15 14:30:00,33.02,33.07,32.99,33.03,813900.0,22.4757,22.5097,22.4553,22.4825,813900.0
2007-02-15 15:00:00,33.03,33.04,32.96,33.01,1324200.0,22.4825,22.4893,22.4349,22.4689,1324200.0
2007-02-15 15:30:00,33.01,33.06,32.88,32.91,1528400.0,22.4689,22.5029,22.3804,22.4008,1528400.0
2007-02-16 09:30:00,32.67,32.73,32.43,32.67,1337200.0,22.2375,22.2783,22.0741,22.2375,1337200.0
2007-02-16 10:00:00,32.67,32.72,32.61,32.7,904800.0,22.2375,22.2715,22.1966,22.2579,904800.0
2007-02-16 10:30:00,32.69,32.7,32.62,32.66,728700.0,22.2511,22.2579,22.2034,22.2307,728700.0
2007-02-16 11:00:00,32.66,32.75,32.65,32.74,351200.0,22.2307,22.2919,22.2239,22.2851,351200.0
2007-02-16 11:30:00,32.75,32.77,32.73,32.77,156000.0,22.2919,22.3055,22.2783,22.3055,156000.0
2007-02-16 12:00:00,32.77,32.94,32.76,32.92,344800.0,22.3055,22.4212,22.2987,22.4076,344800.0
2007-02-16 12:30:00,32.92,32.93,32.78,32.79,237200.0,22.4076,22.4144,22.3123,22.3191,237200.0
2007-02-16 13:00:00,32.79,32.8,32.74,32.77,705600.0,22.3191,22.326,22.2851,22.3055,705600.0
2007-02-16 13:30:00,32.77,32.77,32.7,32.71,646000.0,22.3055,22.3055,22.2579,22.2647,646000.0
2007-02-16 14:00:00,32.71,32.73,32.66,32.69,516900.0,22.2647,22.2783,22.2307,22.2511,516900.0
2007-02-16 14:30:00,32.7,32.72,32.67,32.68,330800.0,22.2579,22.2715,22.2375,22.2443,330800.0
2007-02-16 15:00:00,32.68,32.77,32.67,32.75,721200.0,22.2443,22.3055,22.2375,22.2919,721200.0
2007-02-16 15:30:00,32.74,32.76,32.7,32.73,1361000.0,22.2851,22.2987,22.2579,22.2783,1361000.0
2007-02-20 09:30:00,32.55,32.76,32.45,32.56,1299200.0,22.1558,22.2987,22.0877,22.1626,1299200.0
2007-02-20 10:00:00,32.56,32.6,32.51,32.55,826100.0,22.1626,22.1898,22.1286,22.1558,826100.0
2007-02-20 10:30:00,32.55,32.64,32.53,32.57,992100.0,22.1558,22.217,22.1422,22.1694,992100.0
2007-02-20 11:00:00,32.57,32.75,32.57,32.75,418900.0,22.1694,22.2919,22.1694,22.2919,418900.0
2007-02-20 11:30:00,32.75,32.76,32.62,32.69,435000.0,22.2919,22.2987,22.2034,22.2511,435000.0
2007-02-20 12:00:00,32.69,32.7,32.62,32.62,228500.0,22.2511,22.2579,22.2034,22.2034,228500.0
2007-02-20 12:30:00,32.63,32.64,32.6,32.61,277300.0,22.2102,22.217,22.1898,22.1966,277300.0
2007-02-20 13:00:00,32.61,32.63,32.6,32.61,228600.0,22.1966,22.2102,22.1898,22.1966,228600.0
2007-02-20 13:30:00,32.62,32.75,32.61,32.75,398900.0,22.2034,22.2919,22.1966,22.2919,398900.0
2007-02-20 14:00:00,32.74,32.79,32.73,32.75,347700.0,22.2851,22.3191,22.2783,22.2919,347700.0
2007-02-20 14:30:00,32.74,32.76,32.71,32.75,301100.0,22.2851,22.2987,22.2647,22.2919,301100.0
2007-02-20 15:00:00,32.76,32.77,32.7,32.76,358800.0,22.2987,22.3055,22.2579,22.2987,358800.0
2007-02-20 15:30:00,32.76,32.84,32.76,32.81,666900.0,22.2987,22.3532,22.2987,22.3328,666900.0
2007-02-21 09:30:00,32.72,33.12,32.6,33.1,1224300.0,22.2715,22.5438,22.1898,22.5302,1224300.0
2007-02-21 10:00:00,33.11,33.18,33.04,33.06,687500.0,22.537,22.5846,22.4893,22.5029,687500.0
2007-02-21 10:30:00,33.05,33.07,32.98,33.0,409800.0,22.4961,22.5097,22.4485,22.4621,409800.0
2007-02-21 11:00:00,33.0,33.02,32.98,33.02,181000.0,22.4621,22.4757,22.4485,22.4757,181000.0
2007-02-21 11:30:00,33.02,33.03,33.0,33.0,171100.0,22.4757,22.4825,22.4621,22.4621,171100.0
2007-02-21 12:00:00,33.01,33.04,32.98,33.02,318100.0,22.4689,22.4893,22.4485,22.4757,318100.0
2007-02-21 12:30:00,33.02,33.02,32.98,33.0,165800.0,22.4757,22.4757,22.4485,22.4621,165800.0
2007-02-21 13:00:00,33.0,33.01,32.96,32.99,254800.0,22.4621,22.4689,22.4349,22.4553,254800.0
2007-02-21 13:30:00,32.99,33.0,32.95,32.95,347200.0,22.4553,22.4621,22.4281,22.4281,347200.0
2007-02-21 14:00:00,32.95,32.96,32.93,32.94,512700.0,22.4281,22.4349,22.4144,22.4212,512700.0
2007-02-21 14:30:00,32.94,32.95,32.91,32.92,268900.0,22.4212,22.4281,22.4008,22.4076,268900.0
2007-02-21 15:00:00,32.92,32.95,32.91,32.94,707800.0,22.4076,22.4281,22.4008,22.4212,707800.0
2007-02-21 15:30:00,32.93,33.06,32.93,33.05,1665000.0,22.4144,22.5029,22.4144,22.4961,1665000.0
2007-02-22 09:30:00,33.0,33.13,32.9,33.03,447600.0,22.4621,22.5506,22.394,22.4825,447600.0
2007-02-22 10:00:00,33.04,33.04,32.86,32.96,421500.0,22.4893,22.4893,22.3668,22.4349,421500.0
2007-02-22 10:30:00,32.97,32.97,32.86,32.91,600800.0,22.4417,22.4417,22.3668,22.4008,600800.0
2007-02-22 11:00:00,32.91,32.92,32.74,32.74,750100.0,22.4008,22.4076,22.2851,22.2851,750100.0
2007-02-22 11:30:00,32.74,32.75,32.69,32.72,375600.0,22.2851,22.2919,22.2511,22.2715,375600.0
2007-02-22 12:00:00,32.71,32.75,32.61,32.64,400100.0,22.2647,22.2919,22.1966,22.217,400100.0
2007-02-22 12:30:00,32.64,32.65,32.52,32.56,536900.0,22.217,22.2239,22.1354,22.1626,536900.0
2007-02-22 13:00:00,32.56,32.62,32.52,32.55,568100.0,22.1626,22.2034,22.1354,22.1558,568100.0
2007-02-22 13:30:00,32.54,32.56,32.49,32.5,528600.0,22.149,22.1626,22.1149,22.1218,528600.0
2007-02-22 14:00:00,32.5,32.52,32.36,32.47,455600.0,22.1218,22.1354,22.0265,22.1013,455600.0
2007-02-22 14:30:00,32.48,32.53,32.39,32.52,692900.0,22.1081,22.1422,22.0469,22.1354,692900.0
2007-02-22 15:00:00,32.51,32.53,32.48,32.5,601500.0,22.1286,22.1422,22.1081,22.1218,601500.0
2007-02-22 15:30:00,32.5,32.56,32.48,32.49,835100.0,22.1218,22.1626,22.1081,22.1149,835100.0
2007-02-23 09:30:00,32.6,32.67,32.35,32.35,692900.0,22.1898,22.2375,22.0197,22.0197,692900.0
2007-02-23 10:00:00,32.35,32.54,32.3,32.54,531100.0,22.0197,22.149,21.9856,22.149,531100.0
2007-02-23 10:30:00,32.53,32.55,32.36,32.38,702700.0,22.1422,22.1558,22.0265,22.0401,702700.0
2007-02-23 11:00:00,32.38,32.43,32.36,32.39,399600.0,22.0401,22.0741,22.0265,22.0469,399600.0
2007-02-23 11:30:00,32.39,32.42,32.37,32.41,314700.0,22.0469,22.0673,22.0333,22.0605,314700.0
2007-02-23 12:00:00,32.4,32.41,32.27,32.38,524500.0,22.0537,22.0605,21.9652,22.0401,524500.0
2007-02-23 12:30:00,32.38,32.39,32.3,32.35,443900.0,22.0401,22.0469,21.9856,22.0197,443900.0
2007-02-23 13:00:00,32.34,32.38,32.29,32.34,704100.0,22.0128,22.0401,21.9788,22.0128,704100.0
2007-02-23 13:30:00,32.34,32.36,32.28,32.29,361400.0,22.0128,22.0265,21.972,21.9788,361400.0
2007-02-23 14:00:00,32.29,32.32,32.27,32.32,278600.0,21.9788,21.9992,21.9652,21.9992,278600.0
2007-02-23 14:30:00,32.31,32.38,32.31,32.34,305300.0,21.9924,22.0401,21.9924,22.0128,305300.0
2007-02-23 15:00:00,32.35,32.41,32.34,32.38,1060100.0,22.0197,22.0605,22.0128,22.0401,1060100.0
2007-02-23 15:30:00,32.38,32.46,32.38,32.46,639600.0,22.0401,22.0945,22.0401,22.0945,639600.0
2007-02-26 09:30:00,32.32,32.59,32.22,32.37,1623400.0,21.9992,22.183,21.9312,22.0333,1623400.0
2007-02-26 10:00:00,32.36,32.37,32.23,32.24,602700.0,22.0265,22.0333,21.938,21.9448,602700.0
2007-02-26 10:30:00,32.24,32.25,32.19,32.25,784600.0,21.9448,21.9516,21.9107,21.9516,784600.0
2007-02-26 11:00:00,32.25,32.3,32.23,32.3,365600.0,21.9516,21.9856,21.938,21.9856,365600.0
2007-02-26 11:30:00,32.29,32.37,32.28,32.33,245800.0,21.9788,22.0333,21.972,22.006,245800.0
2007-02-26 12:00:00,32.33,32.4,32.29,32.37,289200.0,22.006,22.0537,21.9788,22.0333,289200.0
2007-02-26 12:30:00,32.37,32.37,32.25,32.27,283600.0,22.0333,22.0333,21.9516,21.9652,283600.0
2007-02-26 13:00:00,32.27,32.28,32.24,32.24,283500.0,21.9652,21.972,21.9448,21.9448,283500.0
2007-02-26 13:30:00,32.25,32.28,32.24,32.28,189200.0,21.9516,21.972,21.9448,21.972,189200.0
2007-02-26 14:00:00,32.28,32.3,32.26,32.3,449700.0,21.972,21.9856,21.9584,21.9856,449700.0
2007-02-26 14:30:00,32.3,32.36,32.3,32.34,336100.0,21.9856,22.0265,21.9856,22.0128,336100.0
2007-02-26 15:00:00,32.33,32.36,32.28,32.3,531800.0,22.006,22.0265,21.972,21.9856,531800.0
2007-02-26 15:30:00,32.3,32.4,32.27,32.4,538000.0,21.9856,22.0537,21.9652,22.0537,538000.0
2007-02-27 09:30:00,32.1,32.11,31.56,31.92,1293600.0,21.8495,21.8563,21.4819,21.727,1293600.0
2007-02-27 10:00:00,31.92,32.0,31.78,31.9,984500.0,21.727,21.7814,21.6317,21.7134,984500.0
2007-02-27 10:30:00,31.9,31.98,31.78,31.94,852700.0,21.7134,21.7678,21.6317,21.7406,852700.0
2007-02-27 11:00:00,31.94,31.95,31.86,31.87,631600.0,21.7406,21.7474,21.6861,21.6929,631600.0
2007-02-27 11:30:00,31.87,32.0,31.86,31.91,730800.0,21.6929,21.7814,21.6861,21.7202,730800.0
2007-02-27 12:00:00,31.9,31.9,31.7,31.7,857600.0,21.7134,21.7134,21.5772,21.5772,857600.0
2007-02-27 12:30:00,31.71,31.8,31.69,31.77,514400.0,21.584,21.6453,21.5704,21.6249,514400.0
2007-02-27 13:00:00,31.76,31.78,31.61,31.61,610600.0,21.6181,21.6317,21.516,21.516,610600.0
2007-02-27 13:30:00,31.62,31.62,31.28,31.41,1600600.0,21.5228,21.5228,21.2913,21.3798,1600600.0
2007-02-27 14:00:00,31.42,31.48,31.25,31.25,1142800.0,21.3866,21.4275,21.2709,21.2709,1142800.0
2007-02-27 14:30:00,31.25,31.34,30.93,30.98,935300.0,21.2709,21.3322,21.0531,21.0871,935300.0
2007-02-27 15:00:00,30.98,31.68,30.76,31.63,1229500.0,21.0871,21.5636,20.9374,21.5296,1229500.0
2007-02-27 15:30:00,31.63,31.64,31.33,31.49,1605900.0,21.5296,21.5364,21.3254,21.4343,1605900.0
2007-02-28 09:30:00,31.5,31.51,31.28,31.41,1300200.0,21.4411,21.4479,21.2913,21.3798,1300200.0
2007-02-28 10:00:00,31.3,31.44,31.29,31.42,807800.0,21.305,21.4002,21.2981,21.3866,807800.0
2007-02-28 10:30:00,31.42,31.81,31.37,31.7,1176200.0,21.3866,21.6521,21.3526,21.5772,1176200.0
2007-02-28 11:00:00,31.71,31.88,31.57,31.73,677900.0,21.584,21.6997,21.4887,21.5976,677900.0
2007-02-28 11:30:00,31.73,31.89,31.52,31.74,956100.0,21.5976,21.7065,21.4547,21.6044,956100.0
2007-02-28 12:00:00,31.74,31.74,31.45,31.58,543900.0,21.6044,21.6044,21.4071,21.4955,543900.0
2007-02-28 12:30:00,31.58,31.75,31.57,31.59,428000.0,21.4955,21.6113,21.4887,21.5023,428000.0
2007-02-28 13:00:00,31.59,31.63,31.46,31.54,335100.0,21.5023,21.5296,21.4139,21.4683,335100.0
2007-02-28 13:30:00,31.54,31.6,31.47,31.5,473200.0,21.4683,21.5092,21.4207,21.4411,473200.0
2007-02-28 14:00:00,31.5,31.55,31.44,31.49,859400.0,21.4411,21.4751,21.4002,21.4343,859400.0
2007-02-28 14:30:00,31.49,31.52,31.47,31.49,346800.0,21.4343,21.4547,21.4207,21.4343,346800.0
2007-02-28 15:00:00,31.49,31.52,31.47,31.49,352900.0,21.4343,21.4547,21.4207,21.4343,352900.0
2007-02-28 15:30:00,31.48,31.55,31.41,31.41,715700.0,21.4275,21.4751,21.3798,21.3798,715700.0
2007-03-01 09:30:00,31.26,31.26,30.45,30.94,1646000.0,21.2777,21.2777,20.7264,21.0599,1646000.0
2007-03-01 10:00:00,30.95,31.23,30.81,31.19,1640500.0,21.0667,21.2573,20.9714,21.2301,1640500.0
2007-03-01 10:30:00,31.11,31.25,31.06,31.16,841100.0,21.1756,21.2709,21.1416,21.2097,841100.0
2007-03-01 11:00:00,31.14,31.38,31.06,31.16,592200.0,21.196,21.3594,21.1416,21.2097,592200.0
2007-03-01 11:30:00,31.35,31.4,31.15,31.34,415600.0,21.339,21.373,21.2029,21.3322,415600.0
2007-03-01 12:00:00,31.32,31.38,31.19,31.26,392200.0,21.3186,21.3594,21.2301,21.2777,392200.0
2007-03-01 12:30:00,31.26,31.39,31.25,31.38,283600.0,21.2777,21.3662,21.2709,21.3594,283600.0
2007-03-01 13:00:00,31.39,31.39,31.32,31.37,135500.0,21.3662,21.3662,21.3186,21.3526,135500.0
2007-03-01 13:30:00,31.38,31.38,31.32,31.35,553300.0,21.3594,21.3594,21.3186,21.339,553300.0
2007-03-01 14:00:00,31.36,31.49,31.34,31.41,576900.0,21.3458,21.4343,21.3322,21.3798,576900.0
2007-03-01 14:30:00,31.41,31.48,31.35,31.43,538200.0,21.3798,21.4275,21.339,21.3934,538200.0
2007-03-01 15:00:00,31.44,31.44,31.25,31.31,1077900.0,21.4002,21.4002,21.2709,21.3118,1077900.0
2007-03-01 15:30:00,31.3,31.37,31.27,31.35,800900.0,21.305,21.3526,21.2845,21.339,800900.0
2007-03-02 09:30:00,31.28,31.35,31.25,31.31,394900.0,21.2913,21.339,21.2709,21.3118,394900.0
2007-03-02 10:00:00,31.31,31.33,31.21,31.25,354200.0,21.3118,21.3254,21.2437,21.2709,354200.0
2007-03-02 10:30:00,31.26,31.26,31.17,31.2,1454700.0,21.2777,21.2777,21.2165,21.2369,1454700.0
2007-03-02 11:00:00,31.2,31.28,31.2,31.23,821000.0,21.2369,21.2913,21.2369,21.2573,821000.0
2007-03-02 11:30:00,31.22,31.23,31.2,31.23,426200.0,21.2505,21.2573,21.2369,21.2573,426200.0
2007-03-02 12:00:00,31.22,31.25,31.17,31.17,395300.0,21.2505,21.2709,21.2165,21.2165,395300.0
2007-03-02 12:30:00,31.17,31.18,31.07,31.14,419200.0,21.2165,21.2233,21.1484,21.196,419200.0
2007-03-02 13:00:00,31.14,31.16,31.0,31.02,574800.0,21.196,21.2097,21.1008,21.1144,574800.0
2007-03-02 13:30:00,31.02,31.08,30.95,31.0,637900.0,21.1144,21.1552,21.0667,21.1008,637900.0
2007-03-02 14:00:00,31.0,31.02,30.97,31.01,920400.0,21.1008,21.1144,21.0803,21.1076,920400.0
2007-03-02 14:30:00,31.02,31.1,31.01,31.08,484900.0,21.1144,21.1688,21.1076,21.1552,484900.0
2007-03-02 15:00:00,31.07,31.11,30.99,31.04,499100.0,21.1484,21.1756,21.0939,21.128,499100.0
2007-03-02 15:30:00,31.03,31.06,30.92,30.93,1449800.0,21.1212,21.1416,21.0463,21.0531,1449800.0
2007-03-05 09:30:00,30.66,30.94,30.55,30.94,1119900.0,20.8693,21.0599,20.7944,21.0599,1119900.0
2007-03-05 10:00:00,30.93,31.2,30.7,31.1,1321800.0,21.0531,21.2369,20.8966,21.1688,1321800.0
2007-03-05 10:30:00,31.1,31.16,30.99,31.14,718200.0,21.1688,21.2097,21.0939,21.196,718200.0
2007-03-05 11:00:00,31.15,31.31,31.12,31.19,790300.0,21.2029,21.3118,21.1824,21.2301,790300.0
2007-03-05 11:30:00,31.19,31.2,31.02,31.02,605300.0,21.2301,21.2369,21.1144,21.1144,605300.0
2007-03-05 12:00:00,31.02,31.08,30.99,31.05,549200.0,21.1144,21.1552,21.0939,21.1348,549200.0
2007-03-05 12:30:00,31.06,31.13,30.98,31.09,328800.0,21.1416,21.1892,21.0871,21.162,328800.0
2007-03-05 13:00:00,31.09,31.12,31.02,31.05,309300.0,21.162,21.1824,21.1144,21.1348,309300.0
2007-03-05 13:30:00,31.05,31.11,31.0,31.11,413900.0,21.1348,21.1756,21.1008,21.1756,413900.0
2007-03-05 14:00:00,31.11,31.15,31.04,31.08,626700.0,21.1756,21.2029,21.128,21.1552,626700.0
2007-03-05 14:30:00,31.08,31.08,30.96,30.97,554300.0,21.1552,21.1552,21.0735,21.0803,554300.0
2007-03-05 15:00:00,30.97,30.99,30.85,30.96,517000.0,21.0803,21.0939,20.9987,21.0735,517000.0
2007-03-05 15:30:00,30.96,30.99,30.78,30.79,1147500.0,21.0735,21.0939,20.951,20.9578,1147500.0
2007-03-06 09:30:00,31.25,31.33,30.95,31.11,1061500.0,21.2709,21.3254,21.0667,21.1756,1061500.0
2007-03-06 10:00:00,31.1,31.14,30.96,30.99,448100.0,21.1688,21.196,21.0735,21.0939,448100.0
2007-03-06 10:30:00,30.98,30.99,30.75,30.77,721300.0,21.0871,21.0939,20.9306,20.9442,721300.0
2007-03-06 11:00:00,30.77,30.88,30.77,30.87,447400.0,20.9442,21.0191,20.9442,21.0123,447400.0
2007-03-06 11:30:00,30.87,31.0,30.84,30.99,534800.0,21.0123,21.1008,20.9918,21.0939,534800.0
2007-03-06 12:00:00,30.99,31.02,30.96,30.99,1016200.0,21.0939,21.1144,21.0735,21.0939,1016200.0
2007-03-06 12:30:00,30.99,31.12,30.98,31.1,384500.0,21.0939,21.1824,21.0871,21.1688,384500.0
2007-03-06 13:00:00,31.11,31.26,31.1,31.25,667800.0,21.1756,21.2777,21.1688,21.2709,667800.0
2007-03-06 13:30:00,31.25,31.37,31.23,31.35,980500.0,21.2709,21.3526,21.2573,21.339,980500.0
2007-03-06 14:00:00,31.36,31.4,31.2,31.29,462800.0,21.3458,21.373,21.2369,21.2981,462800.0
2007-03-06 14:30:00,31.29,31.38,31.26,31.28,535200.0,21.2981,21.3594,21.2777,21.2913,535200.0
2007-03-06 15:00:00,31.27,31.36,31.24,31.35,604000.0,21.2845,21.3458,21.2641,21.339,604000.0
2007-03-06 15:30:00,31.35,31.35,31.2,31.28,881400.0,21.339,21.339,21.2369,21.2913,881400.0
2007-03-07 09:30:00,31.1,31.36,31.0,31.29,994100.0,21.1688,21.3458,21.1008,21.2981,994100.0
2007-03-07 10:00:00,31.29,31.45,31.27,31.43,838200.0,21.2981,21.4071,21.2845,21.3934,838200.0
2007-03-07 10:30:00,31.42,31.56,31.39,31.5,592400.0,21.3866,21.4819,21.3662,21.4411,592400.0
2007-03-07 11:00:00,31.5,31.51,31.38,31.38,822300.0,21.4411,21.4479,21.3594,21.3594,822300.0
2007-03-07 11:30:00,31.38,31.42,31.27,31.37,781700.0,21.3594,21.3866,21.2845,21.3526,781700.0
2007-03-07 12:00:00,31.38,31.38,31.3,31.38,198900.0,21.3594,21.3594,21.305,21.3594,198900.0
2007-03-07 12:30:00,31.38,31.42,31.35,31.37,230300.0,21.3594,21.3866,21.339,21.3526,230300.0
2007-03-07 13:00:00,31.37,31.4,31.3,31.35,318400.0,21.3526,21.373,21.305,21.339,318400.0
2007-03-07 13:30:00,31.35,31.5,31.35,31.47,364500.0,21.339,21.4411,21.339,21.4207,364500.0
2007-03-07 14:00:00,31.47,31.51,31.43,31.48,466300.0,21.4207,21.4479,21.3934,21.4275,466300.0
2007-03-07 14:30:00,31.48,31.57,31.45,31.57,588300.0,21.4275,21.4887,21.4071,21.4887,588300.0
2007-03-07 15:00:00,31.56,31.57,31.37,31.39,745400.0,21.4819,21.4887,21.3526,21.3662,745400.0
2007-03-07 15:30:00,31.39,31.39,31.31,31.32,1550700.0,21.3662,21.3662,21.3118,21.3186,1550700.0
2007-03-08 09:30:00,31.9,32.25,31.81,31.99,2850900.0,21.7134,21.9516,21.6521,21.7746,2850900.0
2007-03-08 10:00:00,31.98,32.17,31.95,32.16,2175500.0,21.7678,21.8971,21.7474,21.8903,2175500.0
2007-03-08 10:30:00,32.17,32.28,32.11,32.2,1232800.0,21.8971,21.972,21.8563,21.9176,1232800.0
2007-03-08 11:00:00,32.2,32.26,32.05,32.09,1139400.0,21.9176,21.9584,21.8155,21.8427,1139400.0
2007-03-08 11:30:00,32.09,32.15,32.04,32.09,827800.0,21.8427,21.8835,21.8086,21.8427,827800.0
2007-03-08 12:00:00,32.1,32.12,31.99,32.0,918500.0,21.8495,21.8631,21.7746,21.7814,918500.0
2007-03-08 12:30:00,31.99,32.07,31.98,32.0,1109100.0,21.7746,21.8291,21.7678,21.7814,1109100.0
2007-03-08 13:00:00,32.01,32.03,31.97,32.02,466500.0,21.7882,21.8018,21.761,21.795,466500.0
2007-03-08 13:30:00,32.02,32.06,31.98,32.03,671000.0,21.795,21.8223,21.7678,21.8018,671000.0
2007-03-08 14:00:00,32.03,32.04,31.95,31.98,441500.0,21.8018,21.8086,21.7474,21.7678,441500.0
2007-03-08 14:30:00,31.98,33.06,31.7,32.53,3878100.0,21.7678,22.5029,21.5772,22.1422,3878100.0
2007-03-08 15:00:00,32.53,33.15,32.32,32.4,16174400.0,22.1422,22.5642,21.9992,22.0537,16174400.0
2007-03-08 15:30:00,32.4,32.46,32.0,32.4,11124900.0,22.0537,22.0945,21.7814,22.0537,11124900.0
2007-03-09 09:30:00,32.95,32.95,32.56,32.69,5353600.0,22.4281,22.4281,22.1626,22.2511,5353600.0
2007-03-09 10:00:00,32.69,32.71,32.6,32.63,2511800.0,22.2511,22.2647,22.1898,22.2102,2511800.0
2007-03-09 10:30:00,32.64,32.73,32.61,32.72,1929600.0,22.217,22.2783,22.1966,22.2715,1929600.0
2007-03-09 11:00:00,32.72,32.76,32.6,32.75,2668400.0,22.2715,22.2987,22.1898,22.2919,2668400.0
2007-03-09 11:30:00,32.75,32.82,32.71,32.77,2609700.0,22.2919,22.3396,22.2647,22.3055,2609700.0
2007-03-09 12:00:00,32.77,32.86,32.77,32.81,2116800.0,22.3055,22.3668,22.3055,22.3328,2116800.0
2007-03-09 12:30:00,32.81,32.81,32.73,32.73,1703400.0,22.3328,22.3328,22.2783,22.2783,1703400.0
2007-03-09 13:00:00,32.73,32.8,32.73,32.76,1536800.0,22.2783,22.326,22.2783,22.2987,1536800.0
2007-03-09 13:30:00,32.76,32.77,32.69,32.72,2149200.0,22.2987,22.3055,22.2511,22.2715,2149200.0
2007-03-09 14:00:00,32.72,32.73,32.53,32.59,1985500.0,22.2715,22.2783,22.1422,22.183,1985500.0
2007-03-09 14:30:00,32.59,32.63,32.51,32.63,1679800.0,22.183,22.2102,22.1286,22.2102,1679800.0
2007-03-09 15:00:00,32.63,32.63,32.56,32.58,2082600.0,22.2102,22.2102,22.1626,22.1762,2082600.0
2007-03-09 15:30:00,32.59,32.65,32.55,32.6,3974200.0,22.183,22.2239,22.1558,22.1898,3974200.0
2007-03-12 09:30:00,31.9,32.27,31.81,32.1,4772500.0,21.7134,21.9652,21.6521,21.8495,4772500.0
2007-03-12 10:00:00,32.09,32.18,32.05,32.12,6208600.0,21.8427,21.9039,21.8155,21.8631,6208600.0
2007-03-12 10:30:00,32.13,32.13,32.08,32.1,2293600.0,21.8699,21.8699,21.8359,21.8495,2293600.0
2007-03-12 11:00:00,32.1,32.1,31.53,31.66,5122700.0,21.8495,21.8495,21.4615,21.55,5122700.0
2007-03-12 11:30:00,31.66,31.74,31.4,31.71,4117000.0,21.55,21.6044,21.373,21.584,4117000.0
2007-03-12 12:00:00,31.71,31.92,31.71,31.9,3903100.0,21.584,21.727,21.584,21.7134,3903100.0
2007-03-12 12:30:00,31.91,32.01,31.9,31.92,1941600.0,21.7202,21.7882,21.7134,21.727,1941600.0
2007-03-12 13:00:00,31.92,31.96,31.86,31.9,1284700.0,21.727,21.7542,21.6861,21.7134,1284700.0
2007-03-12 13:30:00,31.89,32.09,31.89,32.0,3127100.0,21.7065,21.8427,21.7065,21.7814,3127100.0
2007-03-12 14:00:00,31.99,32.04,31.95,32.04,3552100.0,21.7746,21.8086,21.7474,21.8086,3552100.0
2007-03-12 14:30:00,32.04,32.33,32.03,32.24,2390600.0,21.8086,22.006,21.8018,21.9448,2390600.0
2007-03-12 15:00:00,32.24,32.27,32.08,32.09,2123800.0,21.9448,21.9652,21.8359,21.8427,2123800.0
2007-03-12 15:30:00,32.09,32.1,31.93,31.98,3351200.0,21.8427,21.8495,21.7338,21.7678,3351200.0
2007-03-13 09:30:00,32.27,32.57,32.03,32.12,4043300.0,21.9652,22.1694,21.8018,21.8631,4043300.0
2007-03-13 10:00:00,32.11,32.26,32.11,32.25,3240800.0,21.8563,21.9584,21.8563,21.9516,3240800.0
2007-03-13 10:30:00,32.25,32.36,32.22,32.31,1933900.0,21.9516,22.0265,21.9312,21.9924,1933900.0
2007-03-13 11:00:00,32.3,32.49,32.27,32.47,2814900.0,21.9856,22.1149,21.9652,22.1013,2814900.0
2007-03-13 11:30:00,32.46,32.49,32.38,32.47,1722400.0,22.0945,22.1149,22.0401,22.1013,1722400.0
2007-03-13 12:00:00,32.47,32.5,32.31,32.31,2009900.0,22.1013,22.1218,21.9924,21.9924,2009900.0
2007-03-13 12:30:00,32.32,32.35,32.21,32.23,2191400.0,21.9992,22.0197,21.9244,21.938,2191400.0
2007-03-13 13:00:00,32.23,32.36,32.17,32.18,1407000.0,21.938,22.0265,21.8971,21.9039,1407000.0
2007-03-13 13:30:00,32.17,32.18,31.98,32.05,1744200.0,21.8971,21.9039,21.7678,21.8155,1744200.0
2007-03-13 14:00:00,32.05,32.05,31.7,31.78,2329900.0,21.8155,21.8155,21.5772,21.6317,2329900.0
2007-03-13 14:30:00,31.77,32.01,31.74,31.92,3229900.0,21.6249,21.7882,21.6044,21.727,3229900.0
2007-03-13 15:00:00,31.92,31.93,31.73,31.89,2106300.0,21.727,21.7338,21.5976,21.7065,2106300.0
2007-03-13 15:30:00,31.9,31.95,31.81,31.93,2297300.0,21.7134,21.7474,21.6521,21.7338,2297300.0
2007-03-14 09:30:00,31.9,32.32,31.9,32.2,3730100.0,21.7134,21.9992,21.7134,21.9176,3730100.0
2007-03-14 10:00:00,32.2,32.32,32.15,32.32,3351500.0,21.9176,21.9992,21.8835,21.9992,3351500.0
2007-03-14 10:30:00,32.31,32.54,32.31,32.44,3681300.0,21.9924,22.149,21.9924,22.0809,3681300.0
2007-03-14 11:00:00,32.45,32.5,32.4,32.43,2005600.0,22.0877,22.1218,22.0537,22.0741,2005600.0
2007-03-14 11:30:00,32.42,32.45,32.3,32.34,2524200.0,22.0673,22.0877,21.9856,22.0128,2524200.0
2007-03-14 12:00:00,32.33,32.34,32.02,32.06,2912200.0,22.006,22.0128,21.795,21.8223,2912200.0
2007-03-14 12:30:00,32.07,32.14,31.73,31.75,3282200.0,21.8291,21.8767,21.5976,21.6113,3282200.0
2007-03-14 13:00:00,31.75,32.24,31.74,32.23,3104600.0,21.6113,21.9448,21.6044,21.938,3104600.0
2007-03-14 13:30:00,32.22,32.29,32.15,32.2,1316600.0,21.9312,21.9788,21.8835,21.9176,1316600.0
2007-03-14 14:00:00,32.21,32.26,32.1,32.24,1602800.0,21.9244,21.9584,21.8495,21.9448,1602800.0
2007-03-14 14:30:00,32.25,32.29,32.2,32.25,1247200.0,21.9516,21.9788,21.9176,21.9516,1247200.0
2007-03-14 15:00:00,32.26,32.45,32.26,32.38,1566100.0,21.9584,22.0877,21.9584,22.0401,1566100.0
2007-03-14 15:30:00,32.37,32.5,32.28,32.3,2266900.0,22.0333,22.1218,21.972,21.9856,2266900.0
2007-03-15 09:30:00,32.32,32.6,32.32,32.49,3709100.0,21.9992,22.1898,21.9992,22.1149,3709100.0
2007-03-15 10:00:00,32.49,32.56,32.49,32.54,2874100.0,22.1149,22.1626,22.1149,22.149,2874100.0
2007-03-15 10:30:00,32.54,32.6,32.52,32.56,2556500.0,22.149,22.1898,22.1354,22.1626,2556500.0
2007-03-15 11:00:00,32.56,32.84,32.55,32.79,3440200.0,22.1626,22.3532,22.1558,22.3191,3440200.0
2007-03-15 11:30:00,32.79,32.86,32.74,32.82,2227600.0,22.3191,22.3668,22.2851,22.3396,2227600.0
2007-03-15 12:00:00,32.83,32.83,32.73,32.73,1474100.0,22.3464,22.3464,22.2783,22.2783,1474100.0
2007-03-15 12:30:00,32.73,32.82,32.7,32.8,2180400.0,22.2783,22.3396,22.2579,22.326,2180400.0
2007-03-15 13:00:00,32.79,32.87,32.79,32.82,1571400.0,22.3191,22.3736,22.3191,22.3396,1571400.0
2007-03-15 13:30:00,32.83,32.88,32.76,32.87,2862800.0,22.3464,22.3804,22.2987,22.3736,2862800.0
2007-03-15 14:00:00,32.86,33.24,32.85,33.23,4299000.0,22.3668,22.6255,22.36,22.6186,4299000.0
2007-03-15 14:30:00,33.23,33.48,33.13,33.39,4834500.0,22.6186,22.7888,22.5506,22.7276,4834500.0
2007-03-15 15:00:00,33.4,33.4,33.21,33.21,3980700.0,22.7344,22.7344,22.605,22.605,3980700.0
2007-03-15 15:30:00,33.22,33.36,33.1,33.31,4578400.0,22.6118,22.7071,22.5302,22.6731,4578400.0
2007-03-16 09:30:00,33.3,33.88,33.2,33.43,6633700.0,22.6663,23.0611,22.5982,22.7548,6633700.0
2007-03-16 10:00:00,33.43,33.47,32.93,33.09,5476200.0,22.7548,22.782,22.4144,22.5234,5476200.0
2007-03-16 10:30:00,33.08,33.1,32.89,32.94,2585900.0,22.5165,22.5302,22.3872,22.4212,2585900.0
2007-03-16 11:00:00,32.94,32.95,32.68,32.68,4201300.0,22.4212,22.4281,22.2443,22.2443,4201300.0
2007-03-16 11:30:00,32.69,32.83,32.66,32.81,4071300.0,22.2511,22.3464,22.2307,22.3328,4071300.0
2007-03-16 12:00:00,32.8,33.07,32.8,32.89,3362300.0,22.326,22.5097,22.326,22.3872,3362300.0
2007-03-16 12:30:00,32.9,32.95,32.85,32.91,3314500.0,22.394,22.4281,22.36,22.4008,3314500.0
2007-03-16 13:00:00,32.91,33.11,32.89,33.03,2442000.0,22.4008,22.537,22.3872,22.4825,2442000.0
2007-03-16 13:30:00,33.02,33.04,32.79,32.8,2031300.0,22.4757,22.4893,22.3191,22.326,2031300.0
2007-03-16 14:00:00,32.8,32.94,32.8,32.83,1548400.0,22.326,22.4212,22.326,22.3464,1548400.0
2007-03-16 14:30:00,32.83,32.85,32.73,32.85,2379800.0,22.3464,22.36,22.2783,22.36,2379800.0
2007-03-16 15:00:00,32.85,32.9,32.76,32.9,5203500.0,22.36,22.394,22.2987,22.394,5203500.0
2007-03-16 15:30:00,32.9,33.01,32.87,32.92,9463400.0,22.394,22.4689,22.3736,22.4076,9463400.0
2007-03-19 09:30:00,33.2,33.4,33.14,33.25,2441100.0,22.5982,22.7344,22.5574,22.6323,2441100.0
2007-03-19 10:00:00,33.25,33.29,33.06,33.09,1390600.0,22.6323,22.6595,22.5029,22.5234,1390600.0
2007-03-19 10:30:00,33.09,33.14,32.98,33.03,2175700.0,22.5234,22.5574,22.4485,22.4825,2175700.0
2007-03-19 11:00:00,33.03,33.27,33.02,33.2,1594100.0,22.4825,22.6459,22.4757,22.5982,1594100.0
2007-03-19 11:30:00,33.2,33.41,33.2,33.34,2549300.0,22.5982,22.7412,22.5982,22.6935,2549300.0
2007-03-19 12:00:00,33.35,33.48,33.31,33.35,1415000.0,22.7003,22.7888,22.6731,22.7003,1415000.0
2007-03-19 12:30:00,33.35,33.35,33.27,33.28,497600.0,22.7003,22.7003,22.6459,22.6527,497600.0
2007-03-19 13:00:00,33.29,33.3,33.26,33.29,799100.0,22.6595,22.6663,22.6391,22.6595,799100.0
2007-03-19 13:30:00,33.28,33.36,33.28,33.33,1126700.0,22.6527,22.7071,22.6527,22.6867,1126700.0
2007-03-19 14:00:00,33.32,33.36,33.19,33.27,2209200.0,22.6799,22.7071,22.5914,22.6459,2209200.0
2007-03-19 14:30:00,33.26,33.27,33.17,33.22,2115600.0,22.6391,22.6459,22.5778,22.6118,2115600.0
2007-03-19 15:00:00,33.24,33.29,33.22,33.26,1065100.0,22.6255,22.6595,22.6118,22.6391,1065100.0
2007-03-19 15:30:00,33.26,33.26,33.1,33.14,1957600.0,22.6391,22.6391,22.5302,22.5574,1957600.0
2007-03-20 09:30:00,33.33,33.39,33.14,33.15,2310100.0,22.6867,22.7276,22.5574,22.5642,2310100.0
2007-03-20 10:00:00,33.14,33.19,33.02,33.16,1675800.0,22.5574,22.5914,22.4757,22.571,1675800.0
2007-03-20 10:30:00,33.16,33.19,33.12,33.17,1205400.0,22.571,22.5914,22.5438,22.5778,1205400.0
2007-03-20 11:00:00,33.17,33.25,33.14,33.15,1137600.0,22.5778,22.6323,22.5574,22.5642,1137600.0
2007-03-20 11:30:00,33.16,33.27,33.15,33.2,643300.0,22.571,22.6459,22.5642,22.5982,643300.0
2007-03-20 12:00:00,33.2,33.27,33.19,33.27,985100.0,22.5982,22.6459,22.5914,22.6459,985100.0
2007-03-20 12:30:00,33.27,33.28,33.23,33.26,959400.0,22.6459,22.6527,22.6186,22.6391,959400.0
2007-03-20 13:00:00,33.25,33.33,33.22,33.32,1860600.0,22.6323,22.6867,22.6118,22.6799,1860600.0
2007-03-20 13:30:00,33.32,33.32,33.28,33.31,938300.0,22.6799,22.6799,22.6527,22.6731,938300.0
2007-03-20 14:00:00,33.31,33.45,33.3,33.3,1004200.0,22.6731,22.7684,22.6663,22.6663,1004200.0
2007-03-20 14:30:00,33.3,33.35,33.21,33.34,872400.0,22.6663,22.7003,22.605,22.6935,872400.0
2007-03-20 15:00:00,33.34,33.53,33.33,33.53,1450000.0,22.6935,22.8228,22.6867,22.8228,1450000.0
2007-03-20 15:30:00,33.53,33.74,33.5,33.65,2499300.0,22.8228,22.9658,22.8024,22.9045,2499300.0
2007-03-21 09:30:00,33.71,34.28,33.61,34.24,4653400.0,22.9454,23.3333,22.8773,23.3061,4653400.0
2007-03-21 10:00:00,34.24,34.27,34.14,34.22,3580500.0,23.3061,23.3265,23.2381,23.2925,3580500.0
2007-03-21 10:30:00,34.21,34.44,34.21,34.34,3696100.0,23.2857,23.4423,23.2857,23.3742,3696100.0
2007-03-21 11:00:00,34.34,34.4,34.21,34.36,2975600.0,23.3742,23.415,23.2857,23.3878,2975600.0
2007-03-21 11:30:00,34.36,34.39,34.29,34.36,1323800.0,23.3878,23.4082,23.3402,23.3878,1323800.0
2007-03-21 12:00:00,34.35,34.38,34.33,34.33,1045100.0,23.381,23.4014,23.3674,23.3674,1045100.0
2007-03-21 12:30:00,34.34,34.39,34.33,34.39,723200.0,23.3742,23.4082,23.3674,23.4082,723200.0
2007-03-21 13:00:00,34.39,34.39,34.35,34.36,1179700.0,23.4082,23.4082,23.381,23.3878,1179700.0
2007-03-21 13:30:00,34.36,34.4,34.35,34.37,1295800.0,23.3878,23.415,23.381,23.3946,1295800.0
2007-03-21 14:00:00,34.38,34.48,34.32,34.44,1651400.0,23.4014,23.4695,23.3606,23.4423,1651400.0
2007-03-21 14:30:00,34.44,34.55,34.43,34.55,1321200.0,23.4423,23.5171,23.4354,23.5171,1321200.0
2007-03-21 15:00:00,34.55,34.66,34.46,34.57,2647400.0,23.5171,23.592,23.4559,23.5307,2647400.0
2007-03-21 15:30:00,34.57,34.66,34.49,34.65,3829100.0,23.5307,23.592,23.4763,23.5852,3829100.0
2007-03-22 09:30:00,34.8,34.93,0.2,34.62,3818800.0,23.6873,23.7758,0.1361,23.5648,3818800.0
2007-03-22 10:00:00,34.62,34.64,34.22,34.32,2493500.0,23.5648,23.5784,23.2925,23.3606,2493500.0
2007-03-22 10:30:00,34.32,34.33,34.22,34.28,1811800.0,23.3606,23.3674,23.2925,23.3333,1811800.0
2007-03-22 11:00:00,34.28,34.28,34.21,34.23,1124000.0,23.3333,23.3333,23.2857,23.2993,1124000.0
2007-03-22 11:30:00,34.23,34.3,34.2,34.21,736500.0,23.2993,23.347,23.2789,23.2857,736500.0
2007-03-22 12:00:00,34.21,34.21,34.11,34.17,1556000.0,23.2857,23.2857,23.2176,23.2585,1556000.0
2007-03-22 12:30:00,34.17,34.33,34.17,34.25,907400.0,23.2585,23.3674,23.2585,23.3129,907400.0
2007-03-22 13:00:00,34.25,34.29,34.21,34.22,1020500.0,23.3129,23.3402,23.2857,23.2925,1020500.0
2007-03-22 13:30:00,34.22,34.29,34.21,34.25,1256800.0,23.2925,23.3402,23.2857,23.3129,1256800.0
2007-03-22 14:00:00,34.26,34.28,34.23,34.25,802300.0,23.3197,23.3333,23.2993,23.3129,802300.0
2007-03-22 14:30:00,34.25,34.38,34.24,34.32,1327100.0,23.3129,23.4014,23.3061,23.3606,1327100.0
2007-03-22 15:00:00,34.33,34.4,34.32,34.35,1827400.0,23.3674,23.415,23.3606,23.381,1827400.0
2007-03-22 15:30:00,34.35,34.36,34.26,34.27,1465700.0,23.381,23.3878,23.3197,23.3265,1465700.0
2007-03-23 09:30:00,34.41,34.45,34.2,34.34,2080800.0,23.4218,23.4491,23.2789,23.3742,2080800.0
2007-03-23 10:00:00,34.34,34.55,34.22,34.24,1828100.0,23.3742,23.5171,23.2925,23.3061,1828100.0
2007-03-23 10:30:00,34.24,34.47,34.23,34.44,2142400.0,23.3061,23.4627,23.2993,23.4423,2142400.0
2007-03-23 11:00:00,34.43,34.43,34.32,34.35,825000.0,23.4354,23.4354,23.3606,23.381,825000.0
2007-03-23 11:30:00,34.34,34.59,34.34,34.59,1580800.0,23.3742,23.5444,23.3742,23.5444,1580800.0
2007-03-23 12:00:00,34.58,34.62,34.44,34.48,838000.0,23.5375,23.5648,23.4423,23.4695,838000.0
2007-03-23 12:30:00,34.48,34.52,34.42,34.46,995400.0,23.4695,23.4967,23.4286,23.4559,995400.0
2007-03-23 13:00:00,34.46,34.46,34.29,34.38,958400.0,23.4559,23.4559,23.3402,23.4014,958400.0
2007-03-23 13:30:00,34.38,34.44,34.36,34.43,894600.0,23.4014,23.4423,23.3878,23.4354,894600.0
2007-03-23 14:00:00,34.43,34.44,34.37,34.43,698800.0,23.4354,23.4423,23.3946,23.4354,698800.0
2007-03-23 14:30:00,34.43,34.56,34.4,34.51,1549700.0,23.4354,23.5239,23.415,23.4899,1549700.0
2007-03-23 15:00:00,34.5,34.55,34.44,34.51,1310100.0,23.4831,23.5171,23.4423,23.4899,1310100.0
2007-03-23 15:30:00,34.51,34.61,34.47,34.56,1892100.0,23.4899,23.558,23.4627,23.5239,1892100.0
2007-03-26 09:30:00,34.8,34.9,34.55,34.62,3729200.0,23.6873,23.7554,23.5171,23.5648,3729200.0
2007-03-26 10:00:00,34.61,34.65,34.3,34.45,3054500.0,23.558,23.5852,23.347,23.4491,3054500.0
2007-03-26 10:30:00,34.44,34.48,34.37,34.43,1618900.0,23.4423,23.4695,23.3946,23.4354,1618900.0
2007-03-26 11:00:00,34.43,34.58,34.43,34.51,1521500.0,23.4354,23.5375,23.4354,23.4899,1521500.0
2007-03-26 11:30:00,34.51,34.83,34.5,34.76,2096300.0,23.4899,23.7077,23.4831,23.6601,2096300.0
2007-03-26 12:00:00,34.75,34.83,34.7,34.81,1501700.0,23.6533,23.7077,23.6192,23.6941,1501700.0
2007-03-26 12:30:00,34.81,34.83,34.7,34.75,1046200.0,23.6941,23.7077,23.6192,23.6533,1046200.0
2007-03-26 13:00:00,34.75,34.79,34.72,34.76,796000.0,23.6533,23.6805,23.6328,23.6601,796000.0
2007-03-26 13:30:00,34.75,34.83,34.75,34.8,968400.0,23.6533,23.7077,23.6533,23.6873,968400.0
2007-03-26 14:00:00,34.81,34.85,34.66,34.67,1130700.0,23.6941,23.7213,23.592,23.5988,1130700.0
2007-03-26 14:30:00,34.67,34.72,34.57,34.66,1213000.0,23.5988,23.6328,23.5307,23.592,1213000.0
2007-03-26 15:00:00,34.66,34.74,34.59,34.7,1376300.0,23.592,23.6465,23.5444,23.6192,1376300.0
2007-03-26 15:30:00,34.7,34.76,34.57,34.62,1946500.0,23.6192,23.6601,23.5307,23.5648,1946500.0
2007-03-27 09:30:00,34.63,34.73,34.51,34.55,1270000.0,23.5716,23.6396,23.4899,23.5171,1270000.0
2007-03-27 10:00:00,34.55,34.58,34.41,34.43,1550500.0,23.5171,23.5375,23.4218,23.4354,1550500.0
2007-03-27 10:30:00,34.42,34.46,34.34,34.45,1044500.0,23.4286,23.4559,23.3742,23.4491,1044500.0
2007-03-27 11:00:00,34.45,34.5,34.33,34.34,1123400.0,23.4491,23.4831,23.3674,23.3742,1123400.0
2007-03-27 11:30:00,34.35,34.48,34.32,34.4,951600.0,23.381,23.4695,23.3606,23.415,951600.0
2007-03-27 12:00:00,34.39,34.42,34.35,34.37,786500.0,23.4082,23.4286,23.381,23.3946,786500.0
2007-03-27 12:30:00,34.37,34.43,34.33,34.36,852000.0,23.3946,23.4354,23.3674,23.3878,852000.0
2007-03-27 13:00:00,34.36,34.42,34.33,34.35,650000.0,23.3878,23.4286,23.3674,23.381,650000.0
2007-03-27 13:30:00,34.35,34.36,34.3,34.36,695400.0,23.381,23.3878,23.347,23.3878,695400.0
2007-03-27 14:00:00,34.35,34.36,34.16,34.23,4682500.0,23.381,23.3878,23.2517,23.2993,4682500.0
2007-03-27 14:30:00,34.23,34.26,34.2,34.22,1049000.0,23.2993,23.3197,23.2789,23.2925,1049000.0
2007-03-27 15:00:00,34.21,34.35,34.17,34.22,1625500.0,23.2857,23.381,23.2585,23.2925,1625500.0
2007-03-27 15:30:00,34.21,34.43,34.21,34.34,3639200.0,23.2857,23.4354,23.2857,23.3742,3639200.0
2007-03-28 09:30:00,34.2,34.48,34.16,34.48,1938300.0,23.2789,23.4695,23.2517,23.4695,1938300.0
2007-03-28 10:00:00,34.47,34.74,34.33,34.42,2179500.0,23.4627,23.6465,23.3674,23.4286,2179500.0
2007-03-28 10:30:00,34.42,34.45,34.17,34.34,2066200.0,23.4286,23.4491,23.2585,23.3742,2066200.0
2007-03-28 11:00:00,34.34,34.37,34.25,34.3,1526600.0,23.3742,23.3946,23.3129,23.347,1526600.0
2007-03-28 11:30:00,34.3,34.35,34.25,34.29,614100.0,23.347,23.381,23.3129,23.3402,614100.0
2007-03-28 12:00:00,34.28,34.36,34.28,34.31,1158100.0,23.3333,23.3878,23.3333,23.3538,1158100.0
2007-03-28 12:30:00,34.32,34.33,34.22,34.22,568300.0,23.3606,23.3674,23.2925,23.2925,568300.0
2007-03-28 13:00:00,34.22,34.25,34.05,34.09,1214600.0,23.2925,23.3129,23.1768,23.204,1214600.0
2007-03-28 13:30:00,34.09,34.23,34.08,34.15,861400.0,23.204,23.2993,23.1972,23.2449,861400.0
2007-03-28 14:00:00,34.15,34.18,34.0,34.0,944600.0,23.2449,23.2653,23.1428,23.1428,944600.0
2007-03-28 14:30:00,34.0,34.11,33.96,34.0,1192000.0,23.1428,23.2176,23.1155,23.1428,1192000.0
2007-03-28 15:00:00,34.0,34.13,33.97,34.09,1098100.0,23.1428,23.2312,23.1223,23.204,1098100.0
2007-03-28 15:30:00,34.09,34.1,33.93,33.95,1551200.0,23.204,23.2108,23.0951,23.1087,1551200.0
2007-03-29 09:30:00,34.39,34.6,34.09,34.1,1849100.0,23.4082,23.5512,23.204,23.2108,1849100.0
2007-03-29 10:00:00,34.1,34.18,34.01,34.04,1735900.0,23.2108,23.2653,23.1496,23.17,1735900.0
2007-03-29 10:30:00,34.04,34.06,33.94,34.02,1293600.0,23.17,23.1836,23.1019,23.1564,1293600.0
2007-03-29 11:00:00,34.02,34.1,34.0,34.09,1155500.0,23.1564,23.2108,23.1428,23.204,1155500.0
2007-03-29 11:30:00,34.1,34.1,34.02,34.04,1549900.0,23.2108,23.2108,23.1564,23.17,1549900.0
2007-03-29 12:00:00,34.05,34.09,34.03,34.06,703900.0,23.1768,23.204,23.1632,23.1836,703900.0
2007-03-29 12:30:00,34.07,34.07,33.96,33.98,655900.0,23.1904,23.1904,23.1155,23.1291,655900.0
2007-03-29 13:00:00,33.98,34.03,33.95,33.95,638500.0,23.1291,23.1632,23.1087,23.1087,638500.0
2007-03-29 13:30:00,33.96,34.06,33.95,34.01,1171800.0,23.1155,23.1836,23.1087,23.1496,1171800.0
2007-03-29 14:00:00,34.02,34.02,33.86,33.93,1277800.0,23.1564,23.1564,23.0475,23.0951,1277800.0
2007-03-29 14:30:00,33.93,34.07,33.88,33.98,1257900.0,23.0951,23.1904,23.0611,23.1291,1257900.0
2007-03-29 15:00:00,33.99,34.13,33.98,34.07,1044600.0,23.136,23.2312,23.1291,23.1904,1044600.0
2007-03-29 15:30:00,34.08,34.25,34.07,34.15,2454700.0,23.1972,23.3129,23.1904,23.2449,2454700.0
2007-03-30 09:30:00,34.3,34.49,34.15,34.25,1677800.0,23.347,23.4763,23.2449,23.3129,1677800.0
2007-03-30 10:00:00,34.25,34.35,34.19,34.19,1245800.0,23.3129,23.381,23.2721,23.2721,1245800.0
2007-03-30 10:30:00,34.2,34.26,34.15,34.17,997800.0,23.2789,23.3197,23.2449,23.2585,997800.0
2007-03-30 11:00:00,34.17,34.2,34.0,34.03,1300200.0,23.2585,23.2789,23.1428,23.1632,1300200.0
2007-03-30 11:30:00,34.02,34.18,33.87,34.03,1125400.0,23.1564,23.2653,23.0543,23.1632,1125400.0
2007-03-30 12:00:00,34.03,34.08,33.94,34.02,644200.0,23.1632,23.1972,23.1019,23.1564,644200.0
2007-03-30 12:30:00,34.02,34.11,33.98,34.0,541000.0,23.1564,23.2176,23.1291,23.1428,541000.0
2007-03-30 13:00:00,33.99,34.19,33.99,34.12,748300.0,23.136,23.2721,23.136,23.2244,748300.0
2007-03-30 13:30:00,34.12,34.15,34.03,34.12,927400.0,23.2244,23.2449,23.1632,23.2244,927400.0
2007-03-30 14:00:00,34.11,34.23,34.09,34.19,757400.0,23.2176,23.2993,23.204,23.2721,757400.0
2007-03-30 14:30:00,34.19,34.34,34.18,34.28,1212000.0,23.2721,23.3742,23.2653,23.3333,1212000.0
2007-03-30 15:00:00,34.28,34.28,34.16,34.17,877500.0,23.3333,23.3333,23.2517,23.2585,877500.0
2007-03-30 15:30:00,34.17,34.19,34.04,34.12,1677200.0,23.2585,23.2721,23.17,23.2244,1677200.0
2007-04-02 09:30:00,34.38,34.44,34.16,34.29,1662500.0,23.4014,23.4423,23.2517,23.3402,1662500.0
2007-04-02 10:00:00,34.29,34.35,34.14,34.22,1429900.0,23.3402,23.381,23.2381,23.2925,1429900.0
2007-04-02 10:30:00,34.23,34.37,34.19,34.35,827400.0,23.2993,23.3946,23.2721,23.381,827400.0
2007-04-02 11:00:00,34.35,34.49,34.34,34.44,1188600.0,23.381,23.4763,23.3742,23.4423,1188600.0
2007-04-02 11:30:00,34.44,34.52,34.32,34.35,1155800.0,23.4423,23.4967,23.3606,23.381,1155800.0
2007-04-02 12:00:00,34.34,34.47,34.32,34.45,780800.0,23.3742,23.4627,23.3606,23.4491,780800.0
2007-04-02 12:30:00,34.44,34.56,34.44,34.48,769900.0,23.4423,23.5239,23.4423,23.4695,769900.0
2007-04-02 13:00:00,34.47,34.52,34.38,34.43,679300.0,23.4627,23.4967,23.4014,23.4354,679300.0
2007-04-02 13:30:00,34.43,34.43,34.34,34.36,619400.0,23.4354,23.4354,23.3742,23.3878,619400.0
2007-04-02 14:00:00,34.35,34.41,34.27,34.39,977700.0,23.381,23.4218,23.3265,23.4082,977700.0
2007-04-02 14:30:00,34.39,34.41,34.33,34.38,1024200.0,23.4082,23.4218,23.3674,23.4014,1024200.0
2007-04-02 15:00:00,34.39,34.45,34.34,34.41,904900.0,23.4082,23.4491,23.3742,23.4218,904900.0
2007-04-02 15:30:00,34.4,34.45,34.33,34.38,1725800.0,23.415,23.4491,23.3674,23.4014,1725800.0
2007-04-03 09:30:00,34.5,34.73,34.31,34.67,1761800.0,23.4831,23.6396,23.3538,23.5988,1761800.0
2007-04-03 10:00:00,34.67,34.85,34.67,34.7,1551200.0,23.5988,23.7213,23.5988,23.6192,1551200.0
2007-04-03 10:30:00,34.71,34.81,34.69,34.74,1115800.0,23.626,23.6941,23.6124,23.6465,1115800.0
2007-04-03 11:00:00,34.74,34.75,34.61,34.63,590200.0,23.6465,23.6533,23.558,23.5716,590200.0
2007-04-03 11:30:00,34.63,34.63,34.51,34.55,601200.0,23.5716,23.5716,23.4899,23.5171,601200.0
2007-04-03 12:00:00,34.55,34.58,34.48,34.5,697400.0,23.5171,23.5375,23.4695,23.4831,697400.0
2007-04-03 12:30:00,34.5,34.51,34.46,34.5,781100.0,23.4831,23.4899,23.4559,23.4831,781100.0
2007-04-03 13:00:00,34.5,34.57,34.48,34.57,985700.0,23.4831,23.5307,23.4695,23.5307,985700.0
2007-04-03 13:30:00,34.56,34.64,34.49,34.54,712900.0,23.5239,23.5784,23.4763,23.5103,712900.0
2007-04-03 14:00:00,34.53,34.57,34.47,34.49,943700.0,23.5035,23.5307,23.4627,23.4763,943700.0
2007-04-03 14:30:00,34.49,34.51,34.41,34.42,887600.0,23.4763,23.4899,23.4218,23.4286,887600.0
2007-04-03 15:00:00,34.42,34.53,34.37,34.38,1090400.0,23.4286,23.5035,23.3946,23.4014,1090400.0
2007-04-03 15:30:00,34.38,34.42,34.23,34.24,2675000.0,23.4014,23.4286,23.2993,23.3061,2675000.0
2007-04-04 09:30:00,34.67,34.68,34.34,34.5,1648900.0,23.5988,23.6056,23.3742,23.4831,1648900.0
2007-04-04 10:00:00,34.49,34.65,34.42,34.65,1403800.0,23.4763,23.5852,23.4286,23.5852,1403800.0
2007-04-04 10:30:00,34.65,34.69,34.5,34.59,1196700.0,23.5852,23.6124,23.4831,23.5444,1196700.0
2007-04-04 11:00:00,34.58,34.69,34.57,34.65,709200.0,23.5375,23.6124,23.5307,23.5852,709200.0
2007-04-04 11:30:00,34.65,34.68,34.52,34.67,1009600.0,23.5852,23.6056,23.4967,23.5988,1009600.0
2007-04-04 12:00:00,34.67,34.72,34.57,34.61,708100.0,23.5988,23.6328,23.5307,23.558,708100.0
2007-04-04 12:30:00,34.61,34.61,34.5,34.51,498000.0,23.558,23.558,23.4831,23.4899,498000.0
2007-04-04 13:00:00,34.51,34.54,34.48,34.52,330400.0,23.4899,23.5103,23.4695,23.4967,330400.0
2007-04-04 13:30:00,34.51,34.52,34.48,34.5,414200.0,23.4899,23.4967,23.4695,23.4831,414200.0
2007-04-04 14:00:00,34.51,34.55,34.47,34.5,404900.0,23.4899,23.5171,23.4627,23.4831,404900.0
2007-04-04 14:30:00,34.51,34.56,34.49,34.55,414600.0,23.4899,23.5239,23.4763,23.5171,414600.0
2007-04-04 15:00:00,34.55,34.56,34.5,34.52,532300.0,23.5171,23.5239,23.4831,23.4967,532300.0
2007-04-04 15:30:00,34.52,34.6,34.5,34.6,899700.0,23.4967,23.5512,23.4831,23.5512,899700.0
2007-04-05 09:30:00,34.6,34.68,34.33,34.5,978800.0,23.5512,23.6056,23.3674,23.4831,978800.0
2007-04-05 10:00:00,34.5,34.53,34.42,34.43,645500.0,23.4831,23.5035,23.4286,23.4354,645500.0
2007-04-05 10:30:00,34.44,34.51,34.43,34.48,564400.0,23.4423,23.4899,23.4354,23.4695,564400.0
2007-04-05 11:00:00,34.49,34.51,34.38,34.46,925100.0,23.4763,23.4899,23.4014,23.4559,925100.0
2007-04-05 11:30:00,34.45,34.56,34.44,34.51,578900.0,23.4491,23.5239,23.4423,23.4899,578900.0
2007-04-05 12:00:00,34.51,34.65,34.5,34.62,1275500.0,23.4899,23.5852,23.4831,23.5648,1275500.0
2007-04-05 12:30:00,34.63,34.69,34.61,34.67,425300.0,23.5716,23.6124,23.558,23.5988,425300.0
2007-04-05 13:00:00,34.68,34.76,34.67,34.74,587700.0,23.6056,23.6601,23.5988,23.6465,587700.0
2007-04-05 13:30:00,34.73,34.78,34.71,34.76,380600.0,23.6396,23.6737,23.626,23.6601,380600.0
2007-04-05 14:00:00,34.77,34.8,34.74,34.8,615200.0,23.6669,23.6873,23.6465,23.6873,615200.0
2007-04-05 14:30:00,34.8,34.8,34.75,34.79,626400.0,23.6873,23.6873,23.6533,23.6805,626400.0
2007-04-05 15:00:00,34.79,34.83,34.72,34.78,1020400.0,23.6805,23.7077,23.6328,23.6737,1020400.0
2007-04-05 15:30:00,34.78,34.79,34.69,34.7,1375500.0,23.6737,23.6805,23.6124,23.6192,1375500.0
2007-04-09 09:30:00,34.84,34.92,34.75,34.86,1692100.0,23.7145,23.769,23.6533,23.7281,1692100.0
2007-04-09 10:00:00,34.86,34.94,34.8,34.94,1395000.0,23.7281,23.7826,23.6873,23.7826,1395000.0
2007-04-09 10:30:00,34.93,35.04,34.9,34.95,1587700.0,23.7758,23.8507,23.7554,23.7894,1587700.0
2007-04-09 11:00:00,34.95,34.98,34.9,34.94,1075000.0,23.7894,23.8098,23.7554,23.7826,1075000.0
2007-04-09 11:30:00,34.94,34.96,34.87,34.89,852100.0,23.7826,23.7962,23.7349,23.7486,852100.0
2007-04-09 12:00:00,34.89,34.9,34.84,34.88,393900.0,23.7486,23.7554,23.7145,23.7417,393900.0
2007-04-09 12:30:00,34.88,34.92,34.85,34.87,484500.0,23.7417,23.769,23.7213,23.7349,484500.0
2007-04-09 13:00:00,34.86,34.94,34.86,34.9,312500.0,23.7281,23.7826,23.7281,23.7554,312500.0
2007-04-09 13:30:00,34.9,34.94,34.88,34.9,637900.0,23.7554,23.7826,23.7417,23.7554,637900.0
2007-04-09 14:00:00,34.91,34.95,34.87,34.93,540600.0,23.7622,23.7894,23.7349,23.7758,540600.0
2007-04-09 14:30:00,34.92,34.94,34.86,34.92,775000.0,23.769,23.7826,23.7281,23.769,775000.0
2007-04-09 15:00:00,34.92,34.92,34.82,34.86,736700.0,23.769,23.769,23.7009,23.7281,736700.0
2007-04-09 15:30:00,34.87,34.94,34.86,34.9,1016400.0,23.7349,23.7826,23.7281,23.7554,1016400.0
2007-04-10 09:30:00,34.78,35.0,34.7,34.89,1324100.0,23.6737,23.8234,23.6192,23.7486,1324100.0
2007-04-10 10:00:00,34.9,34.95,34.86,34.9,679500.0,23.7554,23.7894,23.7281,23.7554,679500.0
2007-04-10 10:30:00,34.91,35.0,34.9,34.96,964600.0,23.7622,23.8234,23.7554,23.7962,964600.0
2007-04-10 11:00:00,34.96,35.0,34.94,34.97,700400.0,23.7962,23.8234,23.7826,23.803,700400.0
2007-04-10 11:30:00,34.97,34.99,34.94,34.97,947400.0,23.803,23.8166,23.7826,23.803,947400.0
2007-04-10 12:00:00,34.97,34.97,34.9,34.95,415600.0,23.803,23.803,23.7554,23.7894,415600.0
2007-04-10 12:30:00,34.95,34.96,34.83,34.86,541100.0,23.7894,23.7962,23.7077,23.7281,541100.0
2007-04-10 13:00:00,34.86,34.88,34.77,34.83,703000.0,23.7281,23.7417,23.6669,23.7077,703000.0
2007-04-10 13:30:00,34.83,34.89,34.79,34.88,386600.0,23.7077,23.7486,23.6805,23.7417,386600.0
2007-04-10 14:00:00,34.88,34.95,34.85,34.93,395400.0,23.7417,23.7894,23.7213,23.7758,395400.0
2007-04-10 14:30:00,34.93,34.95,34.88,34.93,604400.0,23.7758,23.7894,23.7417,23.7758,604400.0
2007-04-10 15:00:00,34.92,34.95,34.9,34.92,586400.0,23.769,23.7894,23.7554,23.769,586400.0
2007-04-10 15:30:00,34.93,35.0,34.92,35.0,956000.0,23.7758,23.8234,23.769,23.8234,956000.0
2007-04-11 09:30:00,35.05,35.32,35.0,35.14,2180500.0,23.8575,24.0412,23.8234,23.9187,2180500.0
2007-04-11 10:00:00,35.14,35.18,35.03,35.09,1275100.0,23.9187,23.9459,23.8438,23.8847,1275100.0
2007-04-11 10:30:00,35.1,35.1,34.95,34.99,1513100.0,23.8915,23.8915,23.7894,23.8166,1513100.0
2007-04-11 11:00:00,34.99,35.01,34.94,34.97,473300.0,23.8166,23.8302,23.7826,23.803,473300.0
2007-04-11 11:30:00,34.97,35.03,34.94,35.03,744000.0,23.803,23.8438,23.7826,23.8438,744000.0
2007-04-11 12:00:00,35.03,35.1,35.03,35.08,680600.0,23.8438,23.8915,23.8438,23.8779,680600.0
2007-04-11 12:30:00,35.08,35.09,35.02,35.08,381400.0,23.8779,23.8847,23.837,23.8779,381400.0
2007-04-11 13:00:00,35.07,35.1,35.02,35.03,677500.0,23.8711,23.8915,23.837,23.8438,677500.0
2007-04-11 13:30:00,35.03,35.08,34.97,35.0,1381500.0,23.8438,23.8779,23.803,23.8234,1381500.0
2007-04-11 14:00:00,35.0,35.04,34.95,35.0,1432200.0,23.8234,23.8507,23.7894,23.8234,1432200.0
2007-04-11 14:30:00,35.0,35.01,34.97,34.99,693800.0,23.8234,23.8302,23.803,23.8166,693800.0
2007-04-11 15:00:00,34.99,35.02,34.94,34.98,689300.0,23.8166,23.837,23.7826,23.8098,689300.0
2007-04-11 15:30:00,34.97,35.05,34.95,35.01,1074400.0,23.803,23.8575,23.7894,23.8302,1074400.0
2007-04-12 09:30:00,35.01,35.01,34.62,34.82,1313200.0,23.8302,23.8302,23.5648,23.7009,1313200.0
2007-04-12 10:00:00,34.82,35.0,34.82,34.93,1245900.0,23.7009,23.8234,23.7009,23.7758,1245900.0
2007-04-12 10:30:00,34.93,34.98,34.82,34.96,621800.0,23.7758,23.8098,23.7009,23.7962,621800.0
2007-04-12 11:00:00,34.95,35.0,34.85,34.88,549600.0,23.7894,23.8234,23.7213,23.7417,549600.0
2007-04-12 11:30:00,34.88,34.91,34.83,34.9,292400.0,23.7417,23.7622,23.7077,23.7554,292400.0
2007-04-12 12:00:00,34.9,34.95,34.87,34.88,447700.0,23.7554,23.7894,23.7349,23.7417,447700.0
2007-04-12 12:30:00,34.87,34.9,34.83,34.89,268600.0,23.7349,23.7554,23.7077,23.7486,268600.0
2007-04-12 13:00:00,34.9,34.91,34.85,34.91,225700.0,23.7554,23.7622,23.7213,23.7622,225700.0
2007-04-12 13:30:00,34.91,34.98,34.86,34.87,416400.0,23.7622,23.8098,23.7281,23.7349,416400.0
2007-04-12 14:00:00,34.87,34.9,34.84,34.88,333600.0,23.7349,23.7554,23.7145,23.7417,333600.0
2007-04-12 14:30:00,34.89,34.93,34.88,34.92,296400.0,23.7486,23.7758,23.7417,23.769,296400.0
2007-04-12 15:00:00,34.92,35.03,34.9,34.95,683300.0,23.769,23.8438,23.7554,23.7894,683300.0
2007-04-12 15:30:00,34.94,35.05,34.94,35.01,566500.0,23.7826,23.8575,23.7826,23.8302,566500.0
2007-04-13 09:30:00,35.15,35.37,35.0,35.33,1904100.0,23.9255,24.0753,23.8234,24.048,1904100.0
2007-04-13 10:00:00,35.33,35.45,35.2,35.22,1676800.0,24.048,24.1297,23.9596,23.9732,1676800.0
2007-04-13 10:30:00,35.22,35.33,35.19,35.21,890700.0,23.9732,24.048,23.9528,23.9664,890700.0
2007-04-13 11:00:00,35.21,35.28,35.19,35.23,655300.0,23.9664,24.014,23.9528,23.98,655300.0
2007-04-13 11:30:00,35.23,35.24,35.18,35.2,628000.0,23.98,23.9868,23.9459,23.9596,628000.0
2007-04-13 12:00:00,35.2,35.21,35.06,35.08,647400.0,23.9596,23.9664,23.8643,23.8779,647400.0
2007-04-13 12:30:00,35.08,35.18,35.06,35.15,387800.0,23.8779,23.9459,23.8643,23.9255,387800.0
2007-04-13 13:00:00,35.15,35.2,35.1,35.16,543600.0,23.9255,23.9596,23.8915,23.9323,543600.0
2007-04-13 13:30:00,35.16,35.24,35.16,35.17,471600.0,23.9323,23.9868,23.9323,23.9391,471600.0
2007-04-13 14:00:00,35.16,35.25,35.15,35.21,473100.0,23.9323,23.9936,23.9255,23.9664,473100.0
2007-04-13 14:30:00,35.2,35.24,35.2,35.21,311600.0,23.9596,23.9868,23.9596,23.9664,311600.0
2007-04-13 15:00:00,35.21,35.21,35.15,35.15,268400.0,23.9664,23.9664,23.9255,23.9255,268400.0
2007-04-13 15:30:00,35.15,35.2,35.14,35.14,556800.0,23.9255,23.9596,23.9187,23.9187,556800.0
2007-04-16 09:30:00,35.13,35.35,35.04,35.18,1396400.0,23.9119,24.0617,23.8507,23.9459,1396400.0
2007-04-16 10:00:00,35.18,35.19,34.91,34.98,1211800.0,23.9459,23.9528,23.7622,23.8098,1211800.0
2007-04-16 10:30:00,34.98,35.12,34.97,35.12,651100.0,23.8098,23.9051,23.803,23.9051,651100.0
2007-04-16 11:00:00,35.12,35.13,35.01,35.07,400600.0,23.9051,23.9119,23.8302,23.8711,400600.0
2007-04-16 11:30:00,35.06,35.15,35.05,35.07,284500.0,23.8643,23.9255,23.8575,23.8711,284500.0
2007-04-16 12:00:00,35.06,35.1,35.0,35.01,311600.0,23.8643,23.8915,23.8234,23.8302,311600.0
2007-04-16 12:30:00,35.01,35.04,34.98,35.03,289400.0,23.8302,23.8507,23.8098,23.8438,289400.0
2007-04-16 13:00:00,35.02,35.15,35.0,35.08,469700.0,23.837,23.9255,23.8234,23.8779,469700.0
2007-04-16 13:30:00,35.07,35.09,35.0,35.0,334400.0,23.8711,23.8847,23.8234,23.8234,334400.0
2007-04-16 14:00:00,35.0,35.01,34.93,34.97,397400.0,23.8234,23.8302,23.7758,23.803,397400.0
2007-04-16 14:30:00,34.97,35.01,34.91,34.97,554000.0,23.803,23.8302,23.7622,23.803,554000.0
2007-04-16 15:00:00,34.97,34.99,34.95,34.98,471300.0,23.803,23.8166,23.7894,23.8098,471300.0
2007-04-16 15:30:00,34.99,35.0,34.92,34.94,858100.0,23.8166,23.8234,23.769,23.7826,858100.0
2007-04-17 09:30:00,35.06,35.12,34.96,35.1,1395600.0,23.8643,23.9051,23.7962,23.8915,1395600.0
2007-04-17 10:00:00,35.1,35.1,34.88,34.91,1150000.0,23.8915,23.8915,23.7417,23.7622,1150000.0
2007-04-17 10:30:00,34.91,34.91,34.83,34.85,772000.0,23.7622,23.7622,23.7077,23.7213,772000.0
2007-04-17 11:00:00,34.85,34.85,34.73,34.83,1276000.0,23.7213,23.7213,23.6396,23.7077,1276000.0
2007-04-17 11:30:00,34.83,34.85,34.74,34.85,908800.0,23.7077,23.7213,23.6465,23.7213,908800.0
2007-04-17 12:00:00,34.85,34.85,34.76,34.79,928600.0,23.7213,23.7213,23.6601,23.6805,928600.0
2007-04-17 12:30:00,34.79,34.81,34.72,34.74,1118200.0,23.6805,23.6941,23.6328,23.6465,1118200.0
2007-04-17 13:00:00,34.74,34.74,34.67,34.69,777200.0,23.6465,23.6465,23.5988,23.6124,777200.0
2007-04-17 13:30:00,34.69,34.75,34.66,34.74,646600.0,23.6124,23.6533,23.592,23.6465,646600.0
2007-04-17 14:00:00,34.74,34.81,34.7,34.75,991400.0,23.6465,23.6941,23.6192,23.6533,991400.0
2007-04-17 14:30:00,34.76,34.76,34.72,34.73,547400.0,23.6601,23.6601,23.6328,23.6396,547400.0
2007-04-17 15:00:00,34.73,34.74,34.65,34.68,1108300.0,23.6396,23.6465,23.5852,23.6056,1108300.0
2007-04-17 15:30:00,34.68,34.75,34.67,34.74,1405200.0,23.6056,23.6533,23.5988,23.6465,1405200.0
2007-04-18 09:30:00,34.7,35.0,34.69,34.86,974500.0,23.6192,23.8234,23.6124,23.7281,974500.0
2007-04-18 10:00:00,34.86,34.88,34.6,34.6,1442300.0,23.7281,23.7417,23.5512,23.5512,1442300.0
2007-04-18 10:30:00,34.6,34.7,34.52,34.53,1184200.0,23.5512,23.6192,23.4967,23.5035,1184200.0
2007-04-18 11:00:00,34.54,34.63,34.51,34.57,1186300.0,23.5103,23.5716,23.4899,23.5307,1186300.0
2007-04-18 11:30:00,34.58,34.62,34.56,34.57,661200.0,23.5375,23.5648,23.5239,23.5307,661200.0
2007-04-18 12:00:00,34.57,34.57,34.43,34.48,946600.0,23.5307,23.5307,23.4354,23.4695,946600.0
2007-04-18 12:30:00,34.48,34.49,34.4,34.49,638600.0,23.4695,23.4763,23.415,23.4763,638600.0
2007-04-18 13:00:00,34.49,34.49,34.43,34.48,720300.0,23.4763,23.4763,23.4354,23.4695,720300.0
2007-04-18 13:30:00,34.47,34.57,34.44,34.53,2203000.0,23.4627,23.5307,23.4423,23.5035,2203000.0
2007-04-18 14:00:00,34.54,34.54,34.48,34.51,860500.0,23.5103,23.5103,23.4695,23.4899,860500.0
2007-04-18 14:30:00,34.5,34.52,34.44,34.47,1284600.0,23.4831,23.4967,23.4423,23.4627,1284600.0
2007-04-18 15:00:00,34.47,34.58,34.44,34.58,1832100.0,23.4627,23.5375,23.4423,23.5375,1832100.0
2007-04-18 15:30:00,34.58,34.63,34.53,34.55,1238800.0,23.5375,23.5716,23.5035,23.5171,1238800.0
2007-04-19 09:30:00,34.9,34.9,34.35,34.53,1187200.0,23.7554,23.7554,23.381,23.5035,1187200.0
2007-04-19 10:00:00,34.53,34.58,34.45,34.47,696400.0,23.5035,23.5375,23.4491,23.4627,696400.0
2007-04-19 10:30:00,34.47,34.6,34.46,34.51,769700.0,23.4627,23.5512,23.4559,23.4899,769700.0
2007-04-19 11:00:00,34.51,34.83,34.49,34.82,919800.0,23.4899,23.7077,23.4763,23.7009,919800.0
2007-04-19 11:30:00,34.81,35.02,34.81,35.01,1982200.0,23.6941,23.837,23.6941,23.8302,1982200.0
2007-04-19 12:00:00,35.01,35.02,34.91,34.95,1595000.0,23.8302,23.837,23.7622,23.7894,1595000.0
2007-04-19 12:30:00,34.94,35.03,34.92,35.0,965400.0,23.7826,23.8438,23.769,23.8234,965400.0
2007-04-19 13:00:00,35.01,35.12,35.0,35.08,1062400.0,23.8302,23.9051,23.8234,23.8779,1062400.0
2007-04-19 13:30:00,35.07,35.08,35.02,35.07,560100.0,23.8711,23.8779,23.837,23.8711,560100.0
2007-04-19 14:00:00,35.07,35.11,34.98,35.02,1168600.0,23.8711,23.8983,23.8098,23.837,1168600.0
2007-04-19 14:30:00,35.01,35.02,34.98,35.0,1250900.0,23.8302,23.837,23.8098,23.8234,1250900.0
2007-04-19 15:00:00,34.99,35.0,34.87,34.91,1439900.0,23.8166,23.8234,23.7349,23.7622,1439900.0
2007-04-19 15:30:00,34.91,34.94,34.86,34.94,2384100.0,23.7622,23.7826,23.7281,23.7826,2384100.0
2007-04-20 09:30:00,35.05,35.33,35.0,35.15,3233100.0,23.8984,24.0893,23.8643,23.9666,3233100.0
2007-04-20 10:00:00,35.15,35.29,35.06,35.08,1690900.0,23.9666,24.062,23.9052,23.9189,1690900.0
2007-04-20 10:30:00,35.08,35.15,34.98,35.02,1362600.0,23.9189,23.9666,23.8507,23.8779,1362600.0
2007-04-20 11:00:00,35.02,35.02,34.97,34.98,763800.0,23.8779,23.8779,23.8438,23.8507,763800.0
2007-04-20 11:30:00,34.98,34.99,34.96,34.96,492600.0,23.8507,23.8575,23.837,23.837,492600.0
2007-04-20 12:00:00,34.97,35.0,34.96,34.98,309400.0,23.8438,23.8643,23.837,23.8507,309400.0
2007-04-20 12:30:00,34.97,34.99,34.95,34.99,301200.0,23.8438,23.8575,23.8302,23.8575,301200.0
2007-04-20 13:00:00,34.99,35.05,34.97,35.04,767400.0,23.8575,23.8984,23.8438,23.8916,767400.0
2007-04-20 13:30:00,35.05,35.09,35.04,35.05,897300.0,23.8984,23.9257,23.8916,23.8984,897300.0
2007-04-20 14:00:00,35.05,35.08,35.05,35.06,318400.0,23.8984,23.9189,23.8984,23.9052,318400.0
2007-04-20 14:30:00,35.07,35.08,35.05,35.06,395200.0,23.912,23.9189,23.8984,23.9052,395200.0
2007-04-20 15:00:00,35.05,35.06,34.98,34.98,1668500.0,23.8984,23.9052,23.8507,23.8507,1668500.0
2007-04-20 15:30:00,34.98,35.0,34.9,34.99,2020400.0,23.8507,23.8643,23.7961,23.8575,2020400.0
2007-04-23 09:30:00,35.2,35.2,34.95,35.04,1921100.0,24.0007,24.0007,23.8302,23.8916,1921100.0
2007-04-23 10:00:00,35.05,35.07,34.97,34.99,945500.0,23.8984,23.912,23.8438,23.8575,945500.0
2007-04-23 10:30:00,35.0,35.06,34.99,35.04,382600.0,23.8643,23.9052,23.8575,23.8916,382600.0
2007-04-23 11:00:00,35.04,35.05,35.0,35.04,437900.0,23.8916,23.8984,23.8643,23.8916,437900.0
2007-04-23 11:30:00,35.04,35.05,35.01,35.03,497100.0,23.8916,23.8984,23.8711,23.8848,497100.0
2007-04-23 12:00:00,35.03,35.08,35.02,35.07,471800.0,23.8848,23.9189,23.8779,23.912,471800.0
2007-04-23 12:30:00,35.07,35.1,35.04,35.09,444900.0,23.912,23.9325,23.8916,23.9257,444900.0
2007-04-23 13:00:00,35.1,35.14,35.09,35.09,375400.0,23.9325,23.9598,23.9257,23.9257,375400.0
2007-04-23 13:30:00,35.09,35.12,35.06,35.1,771300.0,23.9257,23.9461,23.9052,23.9325,771300.0
2007-04-23 14:00:00,35.1,35.11,35.06,35.11,1245100.0,23.9325,23.9393,23.9052,23.9393,1245100.0
2007-04-23 14:30:00,35.11,35.2,35.11,35.17,1316800.0,23.9393,24.0007,23.9393,23.9802,1316800.0
2007-04-23 15:00:00,35.17,35.19,35.14,35.16,969300.0,23.9802,23.9939,23.9598,23.9734,969300.0
2007-04-23 15:30:00,35.16,35.17,35.06,35.11,1933400.0,23.9734,23.9802,23.9052,23.9393,1933400.0
2007-04-24 09:30:00,35.49,36.66,35.49,36.22,10242300.0,24.1984,24.9962,24.1984,24.6961,10242300.0
2007-04-24 10:00:00,36.22,36.22,35.66,35.86,3241900.0,24.6961,24.6961,24.3143,24.4507,3241900.0
2007-04-24 10:30:00,35.87,36.1,35.82,35.99,3094000.0,24.4575,24.6143,24.4234,24.5393,3094000.0
2007-04-24 11:00:00,35.99,36.04,35.99,36.0,2143800.0,24.5393,24.5734,24.5393,24.5461,2143800.0
2007-04-24 11:30:00,36.0,36.09,35.96,36.09,1750700.0,24.5461,24.6075,24.5189,24.6075,1750700.0
2007-04-24 12:00:00,36.09,36.51,36.07,36.48,3337500.0,24.6075,24.8939,24.5939,24.8734,3337500.0
2007-04-24 12:30:00,36.47,36.48,36.33,36.36,2469900.0,24.8666,24.8734,24.7711,24.7916,2469900.0
2007-04-24 13:00:00,36.35,36.36,36.17,36.22,1874900.0,24.7848,24.7916,24.6621,24.6961,1874900.0
2007-04-24 13:30:00,36.22,36.36,36.18,36.3,1706600.0,24.6961,24.7916,24.6689,24.7507,1706600.0
2007-04-24 14:00:00,36.3,36.48,36.29,36.37,2429700.0,24.7507,24.8734,24.7439,24.7984,2429700.0
2007-04-24 14:30:00,36.37,36.6,36.35,36.59,1970400.0,24.7984,24.9552,24.7848,24.9484,1970400.0
2007-04-24 15:00:00,36.58,36.89,36.55,36.88,2671400.0,24.9416,25.153,24.9212,25.1462,2671400.0
2007-04-24 15:30:00,36.89,36.89,36.64,36.69,5026100.0,25.153,25.153,24.9825,25.0166,5026100.0
2007-04-25 09:30:00,36.98,36.99,36.45,36.58,2370300.0,25.2143,25.2212,24.853,24.9416,2370300.0
2007-04-25 10:00:00,36.57,36.66,36.35,36.41,1762300.0,24.9348,24.9962,24.7848,24.8257,1762300.0
2007-04-25 10:30:00,36.41,36.41,36.17,36.26,1558500.0,24.8257,24.8257,24.6621,24.7234,1558500.0
2007-04-25 11:00:00,36.26,36.66,36.25,36.66,1049700.0,24.7234,24.9962,24.7166,24.9962,1049700.0
2007-04-25 11:30:00,36.66,36.74,36.59,36.66,640700.0,24.9962,25.0507,24.9484,24.9962,640700.0
2007-04-25 12:00:00,36.66,36.72,36.62,36.67,699700.0,24.9962,25.0371,24.9689,25.003,699700.0
2007-04-25 12:30:00,36.67,36.67,36.54,36.62,332500.0,25.003,25.003,24.9143,24.9689,332500.0
2007-04-25 13:00:00,36.61,36.79,36.61,36.69,648500.0,24.9621,25.0848,24.9621,25.0166,648500.0
2007-04-25 13:30:00,36.69,36.72,36.66,36.66,381500.0,25.0166,25.0371,24.9962,24.9962,381500.0
2007-04-25 14:00:00,36.67,36.7,36.63,36.66,783000.0,25.003,25.0234,24.9757,24.9962,783000.0
2007-04-25 14:30:00,36.66,36.67,36.6,36.65,747100.0,24.9962,25.003,24.9552,24.9893,747100.0
2007-04-25 15:00:00,36.65,36.71,36.56,36.59,1236000.0,24.9893,25.0302,24.928,24.9484,1236000.0
2007-04-25 15:30:00,36.59,36.7,36.58,36.68,2183900.0,24.9484,25.0234,24.9416,25.0098,2183900.0
2007-04-26 09:30:00,36.74,37.03,36.68,37.03,1539900.0,25.0507,25.2484,25.0098,25.2484,1539900.0
2007-04-26 10:00:00,37.03,37.15,36.95,37.03,1275500.0,25.2484,25.3303,25.1939,25.2484,1275500.0
2007-04-26 10:30:00,37.03,37.07,36.98,37.04,898300.0,25.2484,25.2757,25.2143,25.2553,898300.0
2007-04-26 11:00:00,37.03,37.05,36.9,36.9,738100.0,25.2484,25.2621,25.1598,25.1598,738100.0
2007-04-26 11:30:00,36.9,37.02,36.86,36.99,1350400.0,25.1598,25.2416,25.1325,25.2212,1350400.0
2007-04-26 12:00:00,36.99,37.01,36.89,36.91,717200.0,25.2212,25.2348,25.153,25.1666,717200.0
2007-04-26 12:30:00,36.91,36.98,36.7,36.81,1383100.0,25.1666,25.2143,25.0234,25.0984,1383100.0
2007-04-26 13:00:00,36.81,36.85,36.7,36.7,396000.0,25.0984,25.1257,25.0234,25.0234,396000.0
2007-04-26 13:30:00,36.71,36.77,36.69,36.7,370200.0,25.0302,25.0712,25.0166,25.0234,370200.0
2007-04-26 14:00:00,36.69,36.8,36.68,36.78,494900.0,25.0166,25.0916,25.0098,25.078,494900.0
2007-04-26 14:30:00,36.78,36.96,36.78,36.81,696800.0,25.078,25.2007,25.078,25.0984,696800.0
2007-04-26 15:00:00,36.82,36.88,36.78,36.87,488600.0,25.1052,25.1462,25.078,25.1393,488600.0
2007-04-26 15:30:00,36.87,36.88,36.75,36.85,1139400.0,25.1393,25.1462,25.0575,25.1257,1139400.0
2007-04-27 09:30:00,36.7,36.85,36.44,36.48,960400.0,25.0234,25.1257,24.8461,24.8734,960400.0
2007-04-27 10:00:00,36.48,36.53,36.35,36.5,1080200.0,24.8734,24.9075,24.7848,24.8871,1080200.0
2007-04-27 10:30:00,36.49,36.54,36.42,36.48,1281900.0,24.8802,24.9143,24.8325,24.8734,1281900.0
2007-04-27 11:00:00,36.48,36.64,36.47,36.57,380800.0,24.8734,24.9825,24.8666,24.9348,380800.0
2007-04-27 11:30:00,36.58,36.6,36.53,36.54,544500.0,24.9416,24.9552,24.9075,24.9143,544500.0
2007-04-27 12:00:00,36.54,36.56,36.52,36.56,201200.0,24.9143,24.928,24.9007,24.928,201200.0
2007-04-27 12:30:00,36.56,36.58,36.52,36.56,215100.0,24.928,24.9416,24.9007,24.928,215100.0
2007-04-27 13:00:00,36.56,36.6,36.55,36.6,151100.0,24.928,24.9552,24.9212,24.9552,151100.0
2007-04-27 13:30:00,36.59,36.74,36.56,36.57,398500.0,24.9484,25.0507,24.928,24.9348,398500.0
2007-04-27 14:00:00,36.56,36.67,36.56,36.63,539600.0,24.928,25.003,24.928,24.9757,539600.0
2007-04-27 14:30:00,36.63,36.73,36.62,36.72,420300.0,24.9757,25.0439,24.9689,25.0371,420300.0
2007-04-27 15:00:00,36.72,36.73,36.67,36.68,428500.0,25.0371,25.0439,25.003,25.0098,428500.0
2007-04-27 15:30:00,36.68,36.78,36.67,36.72,1090300.0,25.0098,25.078,25.003,25.0371,1090300.0
2007-04-30 09:30:00,36.85,37.2,36.55,36.77,3077900.0,25.1257,25.3643,24.9212,25.0712,3077900.0
2007-04-30 10:00:00,36.77,36.82,36.7,36.81,736500.0,25.0712,25.1052,25.0234,25.0984,736500.0
2007-04-30 10:30:00,36.81,36.89,36.79,36.86,471500.0,25.0984,25.153,25.0848,25.1325,471500.0
2007-04-30 11:00:00,36.86,36.86,36.72,36.75,1138300.0,25.1325,25.1325,25.0371,25.0575,1138300.0
2007-04-30 11:30:00,36.75,36.78,36.43,36.44,877100.0,25.0575,25.078,24.8393,24.8461,877100.0
2007-04-30 12:00:00,36.44,36.64,36.44,36.64,647000.0,24.8461,24.9825,24.8461,24.9825,647000.0
2007-04-30 12:30:00,36.64,36.74,36.64,36.7,501500.0,24.9825,25.0507,24.9825,25.0234,501500.0
2007-04-30 13:00:00,36.7,36.82,36.67,36.77,485900.0,25.0234,25.1052,25.003,25.0712,485900.0
2007-04-30 13:30:00,36.77,36.9,36.77,36.9,728700.0,25.0712,25.1598,25.0712,25.1598,728700.0
2007-04-30 14:00:00,36.9,36.93,36.7,36.72,1124100.0,25.1598,25.1802,25.0234,25.0371,1124100.0
2007-04-30 14:30:00,36.72,36.75,36.58,36.59,875600.0,25.0371,25.0575,24.9416,24.9484,875600.0
2007-04-30 15:00:00,36.57,36.6,36.42,36.47,662400.0,24.9348,24.9552,24.8325,24.8666,662400.0
2007-04-30 15:30:00,36.47,36.53,36.29,36.3,1133500.0,24.8666,24.9075,24.7439,24.7507,1133500.0
2007-05-01 09:30:00,35.9,36.32,35.2,35.5,3532000.0,24.478,24.7643,24.0007,24.2052,3532000.0
2007-05-01 10:00:00,35.5,35.85,35.35,35.35,1707000.0,24.2052,24.4439,24.1029,24.1029,1707000.0
2007-05-01 10:30:00,35.34,35.65,35.25,35.65,1384700.0,24.0961,24.3075,24.0348,24.3075,1384700.0
2007-05-01 11:00:00,35.65,35.72,35.56,35.65,851900.0,24.3075,24.3552,24.2461,24.3075,851900.0
2007-05-01 11:30:00,35.64,35.83,35.58,35.58,1017800.0,24.3007,24.4302,24.2598,24.2598,1017800.0
2007-05-01 12:00:00,35.58,35.6,35.52,35.55,601200.0,24.2598,24.2734,24.2189,24.2393,601200.0
2007-05-01 12:30:00,35.56,35.66,35.52,35.65,555100.0,24.2461,24.3143,24.2189,24.3075,555100.0
2007-05-01 13:00:00,35.65,35.7,35.5,35.68,578100.0,24.3075,24.3416,24.2052,24.328,578100.0
2007-05-01 13:30:00,35.68,35.87,35.61,35.86,491300.0,24.328,24.4575,24.2802,24.4507,491300.0
2007-05-01 14:00:00,35.86,36.13,35.86,36.07,908600.0,24.4507,24.6348,24.4507,24.5939,908600.0
2007-05-01 14:30:00,36.08,36.19,36.0,36.07,818900.0,24.6007,24.6757,24.5461,24.5939,818900.0
2007-05-01 15:00:00,36.07,36.18,36.0,36.12,698500.0,24.5939,24.6689,24.5461,24.628,698500.0
2007-05-01 15:30:00,36.13,36.13,35.92,35.96,1396300.0,24.6348,24.6348,24.4916,24.5189,1396300.0
2007-05-02 09:30:00,35.95,36.23,35.88,36.1,1229000.0,24.512,24.703,24.4643,24.6143,1229000.0
2007-05-02 10:00:00,36.1,36.3,36.1,36.23,1180700.0,24.6143,24.7507,24.6143,24.703,1180700.0
2007-05-02 10:30:00,36.23,36.54,36.19,36.29,1215000.0,24.703,24.9143,24.6757,24.7439,1215000.0
2007-05-02 11:00:00,36.28,36.32,36.02,36.08,836700.0,24.7371,24.7643,24.5598,24.6007,836700.0
2007-05-02 11:30:00,36.08,36.16,36.03,36.15,787500.0,24.6007,24.6552,24.5666,24.6484,787500.0
2007-05-02 12:00:00,36.15,36.19,36.08,36.14,1070700.0,24.6484,24.6757,24.6007,24.6416,1070700.0
2007-05-02 12:30:00,36.14,36.19,36.13,36.15,603700.0,24.6416,24.6757,24.6348,24.6484,603700.0
2007-05-02 13:00:00,36.14,36.19,36.13,36.17,507800.0,24.6416,24.6757,24.6348,24.6621,507800.0
2007-05-02 13:30:00,36.18,36.21,36.13,36.19,716500.0,24.6689,24.6893,24.6348,24.6757,716500.0
2007-05-02 14:00:00,36.2,36.27,36.14,36.22,635300.0,24.6825,24.7302,24.6416,24.6961,635300.0
2007-05-02 14:30:00,36.21,36.24,36.16,36.19,506900.0,24.6893,24.7098,24.6552,24.6757,506900.0
2007-05-02 15:00:00,36.19,36.22,36.16,36.21,645500.0,24.6757,24.6961,24.6552,24.6893,645500.0
2007-05-02 15:30:00,36.21,36.38,36.21,36.3,1918300.0,24.6893,24.8052,24.6893,24.7507,1918300.0
2007-05-03 09:30:00,36.35,36.55,36.0,36.03,1103400.0,24.7848,24.9212,24.5461,24.5666,1103400.0
2007-05-03 10:00:00,36.03,36.39,36.02,36.35,750500.0,24.5666,24.8121,24.5598,24.7848,750500.0
2007-05-03 10:30:00,36.35,36.6,36.3,36.5,899800.0,24.7848,24.9552,24.7507,24.8871,899800.0
2007-05-03 11:00:00,36.5,36.55,36.35,36.41,575600.0,24.8871,24.9212,24.7848,24.8257,575600.0
2007-05-03 11:30:00,36.42,36.44,36.33,36.35,380100.0,24.8325,24.8461,24.7711,24.7848,380100.0
2007-05-03 12:00:00,36.36,36.38,36.27,36.28,399500.0,24.7916,24.8052,24.7302,24.7371,399500.0
2007-05-03 12:30:00,36.27,36.33,36.24,36.26,399500.0,24.7302,24.7711,24.7098,24.7234,399500.0
2007-05-03 13:00:00,36.26,36.27,36.16,36.17,331100.0,24.7234,24.7302,24.6552,24.6621,331100.0
2007-05-03 13:30:00,36.16,36.25,36.13,36.17,325100.0,24.6552,24.7166,24.6348,24.6621,325100.0
2007-05-03 14:00:00,36.17,36.17,36.11,36.12,281300.0,24.6621,24.6621,24.6211,24.628,281300.0
2007-05-03 14:30:00,36.11,36.14,36.07,36.13,369600.0,24.6211,24.6416,24.5939,24.6348,369600.0
2007-05-03 15:00:00,36.14,36.15,36.04,36.07,418300.0,24.6416,24.6484,24.5734,24.5939,418300.0
2007-05-03 15:30:00,36.07,36.12,36.04,36.11,960300.0,24.5939,24.628,24.5734,24.6211,960300.0
2007-05-04 09:30:00,36.73,36.84,36.3,36.37,1096300.0,25.0439,25.1189,24.7507,24.7984,1096300.0
2007-05-04 10:00:00,36.37,36.4,36.11,36.19,735000.0,24.7984,24.8189,24.6211,24.6757,735000.0
2007-05-04 10:30:00,36.18,36.3,36.08,36.16,360700.0,24.6689,24.7507,24.6007,24.6552,360700.0
2007-05-04 11:00:00,36.16,36.16,35.95,36.0,758200.0,24.6552,24.6552,24.512,24.5461,758200.0
2007-05-04 11:30:00,36.0,36.1,35.98,36.05,463400.0,24.5461,24.6143,24.5325,24.5802,463400.0
2007-05-04 12:00:00,36.05,36.05,35.81,35.85,546500.0,24.5802,24.5802,24.4166,24.4439,546500.0
2007-05-04 12:30:00,35.85,36.01,35.81,36.0,622700.0,24.4439,24.553,24.4166,24.5461,622700.0
2007-05-04 13:00:00,36.0,36.01,35.95,35.95,390400.0,24.5461,24.553,24.512,24.512,390400.0
2007-05-04 13:30:00,35.95,35.99,35.87,35.9,447700.0,24.512,24.5393,24.4575,24.478,447700.0
2007-05-04 14:00:00,35.91,35.99,35.9,35.95,320700.0,24.4848,24.5393,24.478,24.512,320700.0
2007-05-04 14:30:00,35.95,35.95,35.86,35.91,460000.0,24.512,24.512,24.4507,24.4848,460000.0
2007-05-04 15:00:00,35.91,35.98,35.88,35.95,556700.0,24.4848,24.5325,24.4643,24.512,556700.0
2007-05-04 15:30:00,35.95,35.98,35.85,35.94,834000.0,24.512,24.5325,24.4439,24.5052,834000.0
2007-05-07 09:30:00,36.38,36.38,35.93,35.99,1417300.0,24.8052,24.8052,24.4984,24.5393,1417300.0
2007-05-07 10:00:00,35.98,35.99,35.72,35.93,1605800.0,24.5325,24.5393,24.3552,24.4984,1605800.0
2007-05-07 10:30:00,35.92,36.19,35.9,36.16,1621300.0,24.4916,24.6757,24.478,24.6552,1621300.0
2007-05-07 11:00:00,36.15,36.15,35.99,36.03,1397500.0,24.6484,24.6484,24.5393,24.5666,1397500.0
2007-05-07 11:30:00,36.03,36.2,36.03,36.12,649400.0,24.5666,24.6825,24.5666,24.628,649400.0
2007-05-07 12:00:00,36.13,36.16,36.01,36.05,967900.0,24.6348,24.6552,24.553,24.5802,967900.0
2007-05-07 12:30:00,36.05,36.08,35.98,36.05,823400.0,24.5802,24.6007,24.5325,24.5802,823400.0
2007-05-07 13:00:00,36.04,36.07,35.98,36.04,640300.0,24.5734,24.5939,24.5325,24.5734,640300.0
2007-05-07 13:30:00,36.03,36.09,35.98,36.05,1200600.0,24.5666,24.6075,24.5325,24.5802,1200600.0
2007-05-07 14:00:00,36.05,36.28,36.02,36.27,1283800.0,24.5802,24.7371,24.5598,24.7302,1283800.0
2007-05-07 14:30:00,36.27,36.31,36.14,36.19,1169500.0,24.7302,24.7575,24.6416,24.6757,1169500.0
2007-05-07 15:00:00,36.19,36.22,36.12,36.18,1361200.0,24.6757,24.6961,24.628,24.6689,1361200.0
2007-05-07 15:30:00,36.18,36.25,36.05,36.08,2427400.0,24.6689,24.7166,24.5802,24.6007,2427400.0
2007-05-08 09:30:00,36.22,36.38,36.0,36.26,4309700.0,24.6961,24.8052,24.5461,24.7234,4309700.0
2007-05-08 10:00:00,36.25,36.8,36.24,36.75,2947500.0,24.7166,25.0916,24.7098,25.0575,2947500.0
2007-05-08 10:30:00,36.75,36.93,36.65,36.89,2462600.0,25.0575,25.1802,24.9893,25.153,2462600.0
2007-05-08 11:00:00,36.89,37.2,36.89,37.0,2710300.0,25.153,25.3643,25.153,25.228,2710300.0
2007-05-08 11:30:00,37.0,37.0,36.71,36.97,1514200.0,25.228,25.228,25.0302,25.2075,1514200.0
2007-05-08 12:00:00,36.96,36.97,36.85,36.92,1300800.0,25.2007,25.2075,25.1257,25.1734,1300800.0
2007-05-08 12:30:00,36.92,36.95,36.74,36.75,1699200.0,25.1734,25.1939,25.0507,25.0575,1699200.0
2007-05-08 13:00:00,36.75,36.76,36.5,36.74,938100.0,25.0575,25.0643,24.8871,25.0507,938100.0
2007-05-08 13:30:00,36.73,36.78,36.67,36.77,1537100.0,25.0439,25.078,25.003,25.0712,1537100.0
2007-05-08 14:00:00,36.77,36.85,36.73,36.78,2278900.0,25.0712,25.1257,25.0439,25.078,2278900.0
2007-05-08 14:30:00,36.78,36.87,36.74,36.79,1151900.0,25.078,25.1393,25.0507,25.0848,1151900.0
2007-05-08 15:00:00,36.78,36.89,36.78,36.88,2817100.0,25.078,25.153,25.078,25.1462,2817100.0
2007-05-08 15:30:00,36.88,37.05,36.86,37.01,3148300.0,25.1462,25.2621,25.1325,25.2348,3148300.0
2007-05-09 09:30:00,37.01,37.5,36.9,37.39,3454200.0,25.2348,25.5689,25.1598,25.4939,3454200.0
2007-05-09 10:00:00,37.38,37.65,37.37,37.51,3880100.0,25.4871,25.6712,25.4803,25.5757,3880100.0
2007-05-09 10:30:00,37.51,37.65,37.44,37.57,1422800.0,25.5757,25.6712,25.528,25.6166,1422800.0
2007-05-09 11:00:00,37.57,37.94,37.45,37.54,4185400.0,25.6166,25.8689,25.5348,25.5962,4185400.0
2007-05-09 11:30:00,37.54,37.69,37.46,37.69,1340200.0,25.5962,25.6984,25.5416,25.6984,1340200.0
2007-05-09 12:00:00,37.68,37.77,37.48,37.48,1522400.0,25.6916,25.753,25.5553,25.5553,1522400.0
2007-05-09 12:30:00,37.48,37.54,37.47,37.51,547900.0,25.5553,25.5962,25.5484,25.5757,547900.0
2007-05-09 13:00:00,37.48,37.75,37.47,37.75,1289700.0,25.5553,25.7394,25.5484,25.7394,1289700.0
2007-05-09 13:30:00,37.75,37.86,37.71,37.85,1077500.0,25.7394,25.8144,25.7121,25.8075,1077500.0
2007-05-09 14:00:00,37.85,37.85,37.45,37.58,2100600.0,25.8075,25.8075,25.5348,25.6234,2100600.0
2007-05-09 14:30:00,37.59,37.76,37.54,37.7,1001100.0,25.6303,25.7462,25.5962,25.7053,1001100.0
2007-05-09 15:00:00,37.69,37.85,37.67,37.85,1106900.0,25.6984,25.8075,25.6848,25.8075,1106900.0
2007-05-09 15:30:00,37.85,38.08,37.79,38.01,2956300.0,25.8075,25.9644,25.7666,25.9166,2956300.0
2007-05-10 09:30:00,37.86,38.02,37.75,37.85,2280700.0,25.8144,25.9235,25.7394,25.8075,2280700.0
2007-05-10 10:00:00,37.86,38.45,37.85,38.36,2189000.0,25.8144,26.2166,25.8075,26.1553,2189000.0
2007-05-10 10:30:00,38.37,38.44,38.2,38.21,2260000.0,26.1621,26.2098,26.0462,26.053,2260000.0
2007-05-10 11:00:00,38.22,38.25,38.05,38.13,1041600.0,26.0598,26.0803,25.9439,25.9985,1041600.0
2007-05-10 11:30:00,38.1,38.13,37.85,37.95,1832600.0,25.978,25.9985,25.8075,25.8757,1832600.0
2007-05-10 12:00:00,37.95,37.97,37.76,37.89,840300.0,25.8757,25.8894,25.7462,25.8348,840300.0
2007-05-10 12:30:00,37.89,37.97,37.86,37.94,609000.0,25.8348,25.8894,25.8144,25.8689,609000.0
2007-05-10 13:00:00,37.93,37.94,37.8,37.85,922600.0,25.8621,25.8689,25.7734,25.8075,922600.0
2007-05-10 13:30:00,37.84,37.85,37.76,37.83,828200.0,25.8007,25.8075,25.7462,25.7939,828200.0
2007-05-10 14:00:00,37.83,37.88,37.71,37.73,1009800.0,25.7939,25.828,25.7121,25.7257,1009800.0
2007-05-10 14:30:00,37.73,37.81,37.67,37.72,730100.0,25.7257,25.7803,25.6848,25.7189,730100.0
2007-05-10 15:00:00,37.72,37.78,37.62,37.75,982400.0,25.7189,25.7598,25.6507,25.7394,982400.0
2007-05-10 15:30:00,37.75,37.78,37.47,37.47,1315200.0,25.7394,25.7598,25.5484,25.5484,1315200.0
2007-05-11 09:30:00,37.4,37.5,37.15,37.43,1181700.0,25.5007,25.5689,25.3303,25.5212,1181700.0
2007-05-11 10:00:00,37.43,37.5,37.16,37.21,931900.0,25.5212,25.5689,25.3371,25.3712,931900.0
2007-05-11 10:30:00,37.21,37.54,37.2,37.51,1000400.0,25.3712,25.5962,25.3643,25.5757,1000400.0
2007-05-11 11:00:00,37.51,37.55,37.28,37.32,664900.0,25.5757,25.603,25.4189,25.4462,664900.0
2007-05-11 11:30:00,37.32,37.35,37.2,37.28,756900.0,25.4462,25.4666,25.3643,25.4189,756900.0
2007-05-11 12:00:00,37.28,37.36,37.23,37.33,405600.0,25.4189,25.4734,25.3848,25.453,405600.0
2007-05-11 12:30:00,37.34,37.34,37.29,37.33,490100.0,25.4598,25.4598,25.4257,25.453,490100.0
2007-05-11 13:00:00,37.33,37.35,37.3,37.34,392000.0,25.453,25.4666,25.4325,25.4598,392000.0
2007-05-11 13:30:00,37.34,37.41,37.21,37.22,482100.0,25.4598,25.5075,25.3712,25.378,482100.0
2007-05-11 14:00:00,37.22,37.24,37.11,37.11,694900.0,25.378,25.3916,25.303,25.303,694900.0
2007-05-11 14:30:00,37.11,37.19,37.1,37.15,517500.0,25.303,25.3575,25.2962,25.3303,517500.0
2007-05-11 15:00:00,37.15,37.21,37.11,37.16,571200.0,25.3303,25.3712,25.303,25.3371,571200.0
2007-05-11 15:30:00,37.15,37.32,37.15,37.28,967700.0,25.3303,25.4462,25.3303,25.4189,967700.0
2007-05-14 09:30:00,37.35,37.4,37.17,37.26,1061200.0,25.4666,25.5007,25.3439,25.4053,1061200.0
2007-05-14 10:00:00,37.25,37.3,37.22,37.26,958900.0,25.3984,25.4325,25.378,25.4053,958900.0
2007-05-14 10:30:00,37.25,37.33,37.23,37.33,564500.0,25.3984,25.453,25.3848,25.453,564500.0
2007-05-14 11:00:00,37.33,37.4,37.29,37.39,962700.0,25.453,25.5007,25.4257,25.4939,962700.0
2007-05-14 11:30:00,37.39,37.45,37.34,37.41,723200.0,25.4939,25.5348,25.4598,25.5075,723200.0
2007-05-14 12:00:00,37.41,37.46,37.32,37.46,642300.0,25.5075,25.5416,25.4462,25.5416,642300.0
2007-05-14 12:30:00,37.45,37.45,37.34,37.37,341300.0,25.5348,25.5348,25.4598,25.4803,341300.0
2007-05-14 13:00:00,37.37,37.44,37.35,37.43,744200.0,25.4803,25.528,25.4666,25.5212,744200.0
2007-05-14 13:30:00,37.44,37.46,37.37,37.4,859000.0,25.528,25.5416,25.4803,25.5007,859000.0
2007-05-14 14:00:00,37.39,37.4,37.3,37.37,895500.0,25.4939,25.5007,25.4325,25.4803,895500.0
2007-05-14 14:30:00,37.37,37.43,37.33,37.35,800000.0,25.4803,25.5212,25.453,25.4666,800000.0
2007-05-14 15:00:00,37.35,37.41,37.33,37.38,612500.0,25.4666,25.5075,25.453,25.4871,612500.0
2007-05-14 15:30:00,37.37,37.4,37.27,37.37,823400.0,25.4803,25.5007,25.4121,25.4803,823400.0
2007-05-15 09:30:00,37.27,37.6,37.22,37.55,840700.0,25.4121,25.6371,25.378,25.603,840700.0
2007-05-15 10:00:00,37.54,37.88,37.54,37.79,1134900.0,25.5962,25.828,25.5962,25.7666,1134900.0
2007-05-15 10:30:00,37.79,37.94,37.61,37.81,1640200.0,25.7666,25.8689,25.6439,25.7803,1640200.0
2007-05-15 11:00:00,37.82,37.85,37.69,37.81,814200.0,25.7871,25.8075,25.6984,25.7803,814200.0
2007-05-15 11:30:00,37.81,37.86,37.72,37.73,965100.0,25.7803,25.8144,25.7189,25.7257,965100.0
2007-05-15 12:00:00,37.74,37.83,37.71,37.82,794200.0,25.7325,25.7939,25.7121,25.7871,794200.0
2007-05-15 12:30:00,37.82,37.89,37.78,37.79,1017800.0,25.7871,25.8348,25.7598,25.7666,1017800.0
2007-05-15 13:00:00,37.79,37.84,37.71,37.83,542200.0,25.7666,25.8007,25.7121,25.7939,542200.0
2007-05-15 13:30:00,37.83,37.84,37.75,37.78,931500.0,25.7939,25.8007,25.7394,25.7598,931500.0
2007-05-15 14:00:00,37.78,37.78,37.61,37.64,808900.0,25.7598,25.7598,25.6439,25.6644,808900.0
2007-05-15 14:30:00,37.64,37.65,37.38,37.52,766700.0,25.6644,25.6712,25.4871,25.5825,766700.0
2007-05-15 15:00:00,37.52,37.74,37.52,37.64,993100.0,25.5825,25.7325,25.5825,25.6644,993100.0
2007-05-15 15:30:00,37.64,37.76,37.53,37.58,1252800.0,25.6644,25.7462,25.5894,25.6234,1252800.0
2007-05-16 09:30:00,37.57,37.74,37.53,37.59,1240200.0,25.6166,25.7325,25.5894,25.6303,1240200.0
2007-05-16 10:00:00,37.59,37.65,37.41,37.55,596300.0,25.6303,25.6712,25.5075,25.603,596300.0
2007-05-16 10:30:00,37.55,37.61,37.52,37.6,810200.0,25.603,25.6439,25.5825,25.6371,810200.0
2007-05-16 11:00:00,37.6,37.72,37.56,37.68,1293800.0,25.6371,25.7189,25.6098,25.6916,1293800.0
2007-05-16 11:30:00,37.68,37.77,37.67,37.77,2054000.0,25.6916,25.753,25.6848,25.753,2054000.0
2007-05-16 12:00:00,37.77,37.82,37.68,37.81,568400.0,25.753,25.7871,25.6916,25.7803,568400.0
2007-05-16 12:30:00,37.81,37.97,37.81,37.88,830200.0,25.7803,25.8894,25.7803,25.828,830200.0
2007-05-16 13:00:00,37.88,37.98,37.86,37.94,733600.0,25.828,25.8962,25.8144,25.8689,733600.0
2007-05-16 13:30:00,37.94,38.06,37.88,37.96,1417900.0,25.8689,25.9507,25.828,25.8825,1417900.0
2007-05-16 14:00:00,37.96,38.0,37.9,38.0,881900.0,25.8825,25.9098,25.8416,25.9098,881900.0
2007-05-16 14:30:00,38.0,38.05,37.96,38.04,1235400.0,25.9098,25.9439,25.8825,25.9371,1235400.0
2007-05-16 15:00:00,38.04,38.05,37.97,38.01,1172100.0,25.9371,25.9439,25.8894,25.9166,1172100.0
2007-05-16 15:30:00,38.01,38.23,38.0,38.12,2047200.0,25.9166,26.0666,25.9098,25.9916,2047200.0
2007-05-17 09:30:00,37.7,38.1,37.6,37.96,2735100.0,25.7053,25.978,25.6371,25.8825,2735100.0
2007-05-17 10:00:00,37.96,38.04,37.89,38.0,853300.0,25.8825,25.9371,25.8348,25.9098,853300.0
2007-05-17 10:30:00,38.0,38.01,37.89,37.94,649000.0,25.9098,25.9166,25.8348,25.8689,649000.0
2007-05-17 11:00:00,37.93,37.94,37.87,37.88,717600.0,25.8621,25.8689,25.8212,25.828,717600.0
2007-05-17 11:30:00,37.89,38.29,37.88,37.97,1044300.0,25.8348,26.1075,25.828,25.8894,1044300.0
2007-05-17 12:00:00,37.97,37.98,37.87,37.89,937500.0,25.8894,25.8962,25.8212,25.8348,937500.0
2007-05-17 12:30:00,37.89,37.91,37.87,37.89,338900.0,25.8348,25.8485,25.8212,25.8348,338900.0
2007-05-17 13:00:00,37.89,37.95,37.88,37.95,358000.0,25.8348,25.8757,25.828,25.8757,358000.0
2007-05-17 13:30:00,37.94,37.98,37.92,37.94,659100.0,25.8689,25.8962,25.8553,25.8689,659100.0
2007-05-17 14:00:00,37.94,38.04,37.93,38.04,469400.0,25.8689,25.9371,25.8621,25.9371,469400.0
2007-05-17 14:30:00,38.04,38.07,38.0,38.06,748200.0,25.9371,25.9575,25.9098,25.9507,748200.0
2007-05-17 15:00:00,38.06,38.12,38.04,38.06,1123800.0,25.9507,25.9916,25.9371,25.9507,1123800.0
2007-05-17 15:30:00,38.06,38.11,38.0,38.06,1727700.0,25.9507,25.9848,25.9098,25.9507,1727700.0
2007-05-18 09:30:00,38.09,38.17,37.93,38.01,2135000.0,25.9712,26.0257,25.8621,25.9166,2135000.0
2007-05-18 10:00:00,38.01,38.24,37.99,38.2,1140800.0,25.9166,26.0735,25.903,26.0462,1140800.0
2007-05-18 10:30:00,38.2,38.45,38.06,38.38,1040300.0,26.0462,26.2166,25.9507,26.1689,1040300.0
2007-05-18 11:00:00,38.38,38.39,38.15,38.19,1368900.0,26.1689,26.1757,26.0121,26.0394,1368900.0
2007-05-18 11:30:00,38.19,38.27,38.15,38.26,919600.0,26.0394,26.0939,26.0121,26.0871,919600.0
2007-05-18 12:00:00,38.25,38.32,38.23,38.3,1014800.0,26.0803,26.128,26.0666,26.1144,1014800.0
2007-05-18 12:30:00,38.3,38.36,38.26,38.3,721000.0,26.1144,26.1553,26.0871,26.1144,721000.0
2007-05-18 13:00:00,38.31,38.31,38.15,38.21,660300.0,26.1212,26.1212,26.0121,26.053,660300.0
2007-05-18 13:30:00,38.22,38.31,38.2,38.25,522100.0,26.0598,26.1212,26.0462,26.0803,522100.0
2007-05-18 14:00:00,38.26,38.31,38.23,38.29,1093800.0,26.0871,26.1212,26.0666,26.1075,1093800.0
2007-05-18 14:30:00,38.3,38.3,38.24,38.28,690400.0,26.1144,26.1144,26.0735,26.1007,690400.0
2007-05-18 15:00:00,38.29,38.37,38.28,38.37,1260400.0,26.1075,26.1621,26.1007,26.1621,1260400.0
2007-05-18 15:30:00,38.36,38.48,38.36,38.47,1447500.0,26.1553,26.2371,26.1553,26.2303,1447500.0
2007-05-21 09:30:00,38.46,38.55,38.43,38.49,954000.0,26.2235,26.2848,26.203,26.2439,954000.0
2007-05-21 10:00:00,38.5,38.5,38.42,38.49,903400.0,26.2507,26.2507,26.1962,26.2439,903400.0
2007-05-21 10:30:00,38.49,38.52,38.44,38.49,673700.0,26.2439,26.2644,26.2098,26.2439,673700.0
2007-05-21 11:00:00,38.48,38.51,38.4,38.42,566800.0,26.2371,26.2576,26.1826,26.1962,566800.0
2007-05-21 11:30:00,38.42,38.42,38.13,38.14,599200.0,26.1962,26.1962,25.9985,26.0053,599200.0
2007-05-21 12:00:00,38.14,38.25,38.05,38.16,554800.0,26.0053,26.0803,25.9439,26.0189,554800.0
2007-05-21 12:30:00,38.16,38.17,38.08,38.12,335900.0,26.0189,26.0257,25.9644,25.9916,335900.0
2007-05-21 13:00:00,38.13,38.15,38.07,38.07,509600.0,25.9985,26.0121,25.9575,25.9575,509600.0
2007-05-21 13:30:00,38.07,38.07,37.89,37.89,542500.0,25.9575,25.9575,25.8348,25.8348,542500.0
2007-05-21 14:00:00,37.9,38.01,37.89,38.0,678300.0,25.8416,25.9166,25.8348,25.9098,678300.0
2007-05-21 14:30:00,38.0,38.05,37.97,38.04,354900.0,25.9098,25.9439,25.8894,25.9371,354900.0
2007-05-21 15:00:00,38.05,38.05,37.77,37.77,902100.0,25.9439,25.9439,25.753,25.753,902100.0
2007-05-21 15:30:00,37.78,37.91,37.75,37.76,1271600.0,25.7598,25.8485,25.7394,25.7462,1271600.0
2007-05-22 09:30:00,37.87,38.0,37.23,37.31,1384700.0,25.8212,25.9098,25.3848,25.4393,1384700.0
2007-05-22 10:00:00,37.31,37.48,37.28,37.35,987900.0,25.4393,25.5553,25.4189,25.4666,987900.0
2007-05-22 10:30:00,37.35,37.38,37.25,37.29,902800.0,25.4666,25.4871,25.3984,25.4257,902800.0
2007-05-22 11:00:00,37.29,37.33,37.17,37.25,886500.0,25.4257,25.453,25.3439,25.3984,886500.0
2007-05-22 11:30:00,37.25,37.3,37.2,37.3,658500.0,25.3984,25.4325,25.3643,25.4325,658500.0
2007-05-22 12:00:00,37.3,37.46,37.3,37.45,629900.0,25.4325,25.5416,25.4325,25.5348,629900.0
2007-05-22 12:30:00,37.46,37.56,37.41,37.56,552500.0,25.5416,25.6098,25.5075,25.6098,552500.0
2007-05-22 13:00:00,37.56,37.65,37.52,37.55,403800.0,25.6098,25.6712,25.5825,25.603,403800.0
2007-05-22 13:30:00,37.55,37.72,37.55,37.66,590500.0,25.603,25.7189,25.603,25.678,590500.0
2007-05-22 14:00:00,37.67,37.77,37.66,37.71,434100.0,25.6848,25.753,25.678,25.7121,434100.0
2007-05-22 14:30:00,37.7,37.76,37.67,37.67,434200.0,25.7053,25.7462,25.6848,25.6848,434200.0
2007-05-22 15:00:00,37.67,37.67,37.58,37.64,422300.0,25.6848,25.6848,25.6234,25.6644,422300.0
2007-05-22 15:30:00,37.65,37.76,37.57,37.57,1115700.0,25.6712,25.7462,25.6166,25.6166,1115700.0
2007-05-23 09:30:00,37.7,38.0,37.59,37.96,1390700.0,25.7053,25.9098,25.6303,25.8825,1390700.0
2007-05-23 10:00:00,37.96,38.06,37.94,38.03,2312700.0,25.8825,25.9507,25.8689,25.9303,2312700.0
2007-05-23 10:30:00,38.03,38.07,37.95,37.97,703000.0,25.9303,25.9575,25.8757,25.8894,703000.0
2007-05-23 11:00:00,37.97,37.99,37.94,37.96,1477300.0,25.8894,25.903,25.8689,25.8825,1477300.0
2007-05-23 11:30:00,37.96,37.99,37.94,37.97,1268500.0,25.8825,25.903,25.8689,25.8894,1268500.0
2007-05-23 12:00:00,37.97,37.99,37.8,37.88,1043400.0,25.8894,25.903,25.7734,25.828,1043400.0
2007-05-23 12:30:00,37.88,37.91,37.85,37.9,1419500.0,25.828,25.8485,25.8075,25.8416,1419500.0
2007-05-23 13:00:00,37.9,37.99,37.3,37.98,916600.0,25.8416,25.903,25.4325,25.8962,916600.0
2007-05-23 13:30:00,37.98,38.03,37.9,38.0,1235900.0,25.8962,25.9303,25.8416,25.9098,1235900.0
2007-05-23 14:00:00,38.01,38.04,37.98,38.0,2553600.0,25.9166,25.9371,25.8962,25.9098,2553600.0
2007-05-23 14:30:00,38.0,38.07,37.98,38.06,1089600.0,25.9098,25.9575,25.8962,25.9507,1089600.0
2007-05-23 15:00:00,38.06,38.12,38.04,38.1,920500.0,25.9507,25.9916,25.9371,25.978,920500.0
2007-05-23 15:30:00,38.1,38.21,38.09,38.09,2774500.0,25.978,26.053,25.9712,25.9712,2774500.0
2007-05-24 09:30:00,38.0,38.37,37.93,38.35,1090100.0,25.9098,26.1621,25.8621,26.1485,1090100.0
2007-05-24 10:00:00,38.35,38.52,38.34,38.4,1897600.0,26.1485,26.2644,26.1416,26.1826,1897600.0
2007-05-24 10:30:00,38.4,38.41,38.05,38.1,2862900.0,26.1826,26.1894,25.9439,25.978,2862900.0
2007-05-24 11:00:00,38.09,38.3,38.07,38.18,1544600.0,25.9712,26.1144,25.9575,26.0325,1544600.0
2007-05-24 11:30:00,38.18,38.38,38.12,38.36,798400.0,26.0325,26.1689,25.9916,26.1553,798400.0
2007-05-24 12:00:00,38.36,38.37,38.29,38.3,1262400.0,26.1553,26.1621,26.1075,26.1144,1262400.0
2007-05-24 12:30:00,38.3,38.36,38.19,38.34,818300.0,26.1144,26.1553,26.0394,26.1416,818300.0
2007-05-24 13:00:00,38.35,38.43,38.3,38.43,1369000.0,26.1485,26.203,26.1144,26.203,1369000.0
2007-05-24 13:30:00,38.42,38.47,38.36,38.44,820300.0,26.1962,26.2303,26.1553,26.2098,820300.0
2007-05-24 14:00:00,38.44,38.5,38.39,38.49,1144600.0,26.2098,26.2507,26.1757,26.2439,1144600.0
2007-05-24 14:30:00,38.48,38.5,38.41,38.49,975800.0,26.2371,26.2507,26.1894,26.2439,975800.0
2007-05-24 15:00:00,38.48,38.49,38.27,38.29,2853600.0,26.2371,26.2439,26.0939,26.1075,2853600.0
2007-05-24 15:30:00,38.28,38.37,38.26,38.32,2343700.0,26.1007,26.1621,26.0871,26.128,2343700.0
2007-05-25 09:30:00,38.25,38.85,38.25,38.7,2017300.0,26.0803,26.4894,26.0803,26.3871,2017300.0
2007-05-25 10:00:00,38.7,38.81,38.67,38.77,1527500.0,26.3871,26.4621,26.3666,26.4348,1527500.0
2007-05-25 10:30:00,38.77,39.09,38.76,39.0,1794400.0,26.4348,26.653,26.428,26.5917,1794400.0
2007-05-25 11:00:00,39.01,39.03,38.95,39.0,1656500.0,26.5985,26.6121,26.5576,26.5917,1656500.0
2007-05-25 11:30:00,39.01,39.07,38.94,39.06,2399400.0,26.5985,26.6394,26.5507,26.6326,2399400.0
2007-05-25 12:00:00,39.06,39.3,39.04,39.18,1595000.0,26.6326,26.7962,26.6189,26.7144,1595000.0
2007-05-25 12:30:00,39.19,39.2,39.05,39.12,1922300.0,26.7212,26.728,26.6257,26.6735,1922300.0
2007-05-25 13:00:00,39.13,39.25,39.12,39.17,923700.0,26.6803,26.7621,26.6735,26.7076,923700.0
2007-05-25 13:30:00,39.18,39.24,39.17,39.2,650400.0,26.7144,26.7553,26.7076,26.728,650400.0
2007-05-25 14:00:00,39.2,39.22,39.18,39.19,928700.0,26.728,26.7417,26.7144,26.7212,928700.0
2007-05-25 14:30:00,39.18,39.19,39.01,39.14,699900.0,26.7144,26.7212,26.5985,26.6871,699900.0
2007-05-25 15:00:00,39.13,39.18,39.1,39.16,645600.0,26.6803,26.7144,26.6598,26.7007,645600.0
2007-05-25 15:30:00,39.16,39.44,39.08,39.08,1706800.0,26.7007,26.8917,26.6462,26.6462,1706800.0
2007-05-29 09:30:00,38.95,39.08,38.65,38.8,1878200.0,26.5576,26.6462,26.353,26.4553,1878200.0
2007-05-29 10:00:00,38.79,38.85,38.73,38.83,1142800.0,26.4485,26.4894,26.4076,26.4757,1142800.0
2007-05-29 10:30:00,38.83,39.0,38.76,38.9,992200.0,26.4757,26.5917,26.428,26.5235,992200.0
2007-05-29 11:00:00,38.89,38.91,38.81,38.81,674700.0,26.5167,26.5303,26.4621,26.4621,674700.0
2007-05-29 11:30:00,38.82,38.95,38.8,38.81,976400.0,26.4689,26.5576,26.4553,26.4621,976400.0
2007-05-29 12:00:00,38.8,38.87,38.76,38.81,543000.0,26.4553,26.503,26.428,26.4621,543000.0
2007-05-29 12:30:00,38.81,38.9,38.79,38.9,566800.0,26.4621,26.5235,26.4485,26.5235,566800.0
2007-05-29 13:00:00,38.89,38.92,38.79,38.87,772700.0,26.5167,26.5371,26.4485,26.503,772700.0
2007-05-29 13:30:00,38.87,38.99,38.84,38.9,971700.0,26.503,26.5848,26.4826,26.5235,971700.0
2007-05-29 14:00:00,38.89,38.9,38.82,38.82,1060700.0,26.5167,26.5235,26.4689,26.4689,1060700.0
2007-05-29 14:30:00,38.83,38.84,38.73,38.79,1662800.0,26.4757,26.4826,26.4076,26.4485,1662800.0
2007-05-29 15:00:00,38.79,38.88,38.74,38.85,1423300.0,26.4485,26.5098,26.4144,26.4894,1423300.0
2007-05-29 15:30:00,38.85,39.0,38.83,38.86,1294900.0,26.4894,26.5917,26.4757,26.4962,1294900.0
2007-05-30 09:30:00,38.87,39.01,38.75,38.9,1115400.0,26.503,26.5985,26.4212,26.5235,1115400.0
2007-05-30 10:00:00,38.9,38.93,38.72,38.93,1782900.0,26.5235,26.5439,26.4007,26.5439,1782900.0
2007-05-30 10:30:00,38.92,39.0,38.81,38.89,660200.0,26.5371,26.5917,26.4621,26.5167,660200.0
2007-05-30 11:00:00,38.89,39.01,38.85,38.91,1767000.0,26.5167,26.5985,26.4894,26.5303,1767000.0
2007-05-30 11:30:00,38.91,38.95,38.84,38.88,609700.0,26.5303,26.5576,26.4826,26.5098,609700.0
2007-05-30 12:00:00,38.87,38.88,38.77,38.84,916600.0,26.503,26.5098,26.4348,26.4826,916600.0
2007-05-30 12:30:00,38.83,38.9,38.81,38.85,700800.0,26.4757,26.5235,26.4621,26.4894,700800.0
2007-05-30 13:00:00,38.85,38.9,38.84,38.89,355400.0,26.4894,26.5235,26.4826,26.5167,355400.0
2007-05-30 13:30:00,38.89,38.96,38.83,38.94,369500.0,26.5167,26.5644,26.4757,26.5507,369500.0
2007-05-30 14:00:00,38.93,38.93,38.75,38.87,762400.0,26.5439,26.5439,26.4212,26.503,762400.0
2007-05-30 14:30:00,38.88,38.95,38.85,38.91,728600.0,26.5098,26.5576,26.4894,26.5303,728600.0
2007-05-30 15:00:00,38.92,38.94,38.81,38.83,948800.0,26.5371,26.5507,26.4621,26.4757,948800.0
2007-05-30 15:30:00,38.82,38.96,38.82,38.84,1207800.0,26.4689,26.5644,26.4689,26.4826,1207800.0
2007-05-31 09:30:00,38.98,39.09,38.76,38.79,1006900.0,26.578,26.653,26.428,26.4485,1006900.0
2007-05-31 10:00:00,38.79,38.89,38.59,38.86,1180000.0,26.4485,26.5167,26.3121,26.4962,1180000.0
2007-05-31 10:30:00,38.86,38.88,38.73,38.81,899700.0,26.4962,26.5098,26.4076,26.4621,899700.0
2007-05-31 11:00:00,38.81,38.85,38.54,38.56,1075100.0,26.4621,26.4894,26.278,26.2916,1075100.0
2007-05-31 11:30:00,38.56,38.67,38.4,38.5,1101900.0,26.2916,26.3666,26.1826,26.2507,1101900.0
2007-05-31 12:00:00,38.49,38.63,38.39,38.6,829100.0,26.2439,26.3394,26.1757,26.3189,829100.0
2007-05-31 12:30:00,38.6,38.7,38.59,38.7,385700.0,26.3189,26.3871,26.3121,26.3871,385700.0
2007-05-31 13:00:00,38.69,38.7,38.4,38.5,782500.0,26.3803,26.3871,26.1826,26.2507,782500.0
2007-05-31 13:30:00,38.5,38.55,38.43,38.51,570400.0,26.2507,26.2848,26.203,26.2576,570400.0
2007-05-31 14:00:00,38.51,38.6,38.48,38.52,941200.0,26.2576,26.3189,26.2371,26.2644,941200.0
2007-05-31 14:30:00,38.52,38.57,38.48,38.48,1098000.0,26.2644,26.2985,26.2371,26.2371,1098000.0
2007-05-31 15:00:00,38.49,38.59,38.48,38.52,940600.0,26.2439,26.3121,26.2371,26.2644,940600.0
2007-05-31 15:30:00,38.51,38.58,38.47,38.48,1080000.0,26.2576,26.3053,26.2303,26.2371,1080000.0
2007-06-01 09:30:00,38.5,38.86,38.5,38.68,954000.0,26.2507,26.4962,26.2507,26.3735,954000.0
2007-06-01 10:00:00,38.68,38.77,38.62,38.73,844400.0,26.3735,26.4348,26.3326,26.4076,844400.0
2007-06-01 10:30:00,38.73,38.79,38.64,38.75,1003700.0,26.4076,26.4485,26.3462,26.4212,1003700.0
2007-06-01 11:00:00,38.75,38.77,38.68,38.68,816300.0,26.4212,26.4348,26.3735,26.3735,816300.0
2007-06-01 11:30:00,38.68,38.75,38.61,38.67,563100.0,26.3735,26.4212,26.3257,26.3666,563100.0
2007-06-01 12:00:00,38.68,38.68,38.56,38.64,563100.0,26.3735,26.3735,26.2916,26.3462,563100.0
2007-06-01 12:30:00,38.65,38.66,38.33,38.45,813700.0,26.353,26.3598,26.1348,26.2166,813700.0
2007-06-01 13:00:00,38.45,38.69,38.45,38.68,487700.0,26.2166,26.3803,26.2166,26.3735,487700.0
2007-06-01 13:30:00,38.69,38.69,38.59,38.64,571000.0,26.3803,26.3803,26.3121,26.3462,571000.0
2007-06-01 14:00:00,38.64,38.66,38.58,38.63,571200.0,26.3462,26.3598,26.3053,26.3394,571200.0
2007-06-01 14:30:00,38.63,38.65,38.6,38.63,466800.0,26.3394,26.353,26.3189,26.3394,466800.0
2007-06-01 15:00:00,38.64,38.66,38.56,38.59,684000.0,26.3462,26.3598,26.2916,26.3121,684000.0
2007-06-01 15:30:00,38.59,38.65,38.51,38.53,875200.0,26.3121,26.353,26.2576,26.2712,875200.0
2007-06-04 09:30:00,38.45,38.84,38.43,38.65,537900.0,26.2166,26.4826,26.203,26.353,537900.0
2007-06-04 10:00:00,38.65,38.71,38.55,38.6,563500.0,26.353,26.3939,26.2848,26.3189,563500.0
2007-06-04 10:30:00,38.6,38.68,38.38,38.49,499900.0,26.3189,26.3735,26.1689,26.2439,499900.0
2007-06-04 11:00:00,38.49,38.54,38.31,38.41,639800.0,26.2439,26.278,26.1212,26.1894,639800.0
2007-06-04 11:30:00,38.41,38.51,38.31,38.36,694300.0,26.1894,26.2576,26.1212,26.1553,694300.0
2007-06-04 12:00:00,38.36,38.41,38.34,38.4,495300.0,26.1553,26.1894,26.1416,26.1826,495300.0
2007-06-04 12:30:00,38.41,38.46,38.37,38.43,414000.0,26.1894,26.2235,26.1621,26.203,414000.0
2007-06-04 13:00:00,38.44,38.45,38.29,38.31,572300.0,26.2098,26.2166,26.1075,26.1212,572300.0
2007-06-04 13:30:00,38.31,38.31,38.13,38.23,650900.0,26.1212,26.1212,25.9985,26.0666,650900.0
2007-06-04 14:00:00,38.23,38.25,38.12,38.13,797100.0,26.0666,26.0803,25.9916,25.9985,797100.0
2007-06-04 14:30:00,38.13,38.28,38.07,38.26,647400.0,25.9985,26.1007,25.9575,26.0871,647400.0
2007-06-04 15:00:00,38.27,38.31,38.16,38.19,1315600.0,26.0939,26.1212,26.0189,26.0394,1315600.0
2007-06-04 15:30:00,38.19,38.23,38.11,38.16,1185600.0,26.0394,26.0666,25.9848,26.0189,1185600.0
2007-06-05 09:30:00,38.0,38.15,37.9,38.02,951100.0,25.9098,26.0121,25.8416,25.9235,951100.0
2007-06-05 10:00:00,38.02,38.11,37.9,38.0,1075600.0,25.9235,25.9848,25.8416,25.9098,1075600.0
2007-06-05 10:30:00,37.99,38.0,37.68,37.83,960800.0,25.903,25.9098,25.6916,25.7939,960800.0
2007-06-05 11:00:00,37.84,37.96,37.81,37.91,459500.0,25.8007,25.8825,25.7803,25.8485,459500.0
2007-06-05 11:30:00,37.92,37.93,37.71,37.75,654200.0,25.8553,25.8621,25.7121,25.7394,654200.0
2007-06-05 12:00:00,37.75,37.79,37.58,37.66,704000.0,25.7394,25.7666,25.6234,25.678,704000.0
2007-06-05 12:30:00,37.65,37.89,37.65,37.81,481800.0,25.6712,25.8348,25.6712,25.7803,481800.0
2007-06-05 13:00:00,37.81,37.86,37.75,37.79,340500.0,25.7803,25.8144,25.7394,25.7666,340500.0
2007-06-05 13:30:00,37.78,37.84,37.75,37.79,384000.0,25.7598,25.8007,25.7394,25.7666,384000.0
2007-06-05 14:00:00,37.79,37.82,37.75,37.76,563100.0,25.7666,25.7871,25.7394,25.7462,563100.0
2007-06-05 14:30:00,37.76,37.76,37.65,37.69,632000.0,25.7462,25.7462,25.6712,25.6984,632000.0
2007-06-05 15:00:00,37.69,37.74,37.67,37.69,599600.0,25.6984,25.7325,25.6848,25.6984,599600.0
2007-06-05 15:30:00,37.7,37.79,37.66,37.79,1187700.0,25.7053,25.7666,25.678,25.7666,1187700.0
2007-06-06 09:30:00,37.49,37.52,37.2,37.37,2250000.0,25.5621,25.5825,25.3643,25.4803,2250000.0
2007-06-06 10:00:00,37.37,37.39,37.27,37.3,596600.0,25.4803,25.4939,25.4121,25.4325,596600.0
2007-06-06 10:30:00,37.29,37.6,37.28,37.56,838300.0,25.4257,25.6371,25.4189,25.6098,838300.0
2007-06-06 11:00:00,37.57,37.61,37.39,37.42,662900.0,25.6166,25.6439,25.4939,25.5144,662900.0
2007-06-06 11:30:00,37.41,37.46,37.36,37.37,441300.0,25.5075,25.5416,25.4734,25.4803,441300.0
2007-06-06 12:00:00,37.36,37.44,37.32,37.41,371800.0,25.4734,25.528,25.4462,25.5075,371800.0
2007-06-06 12:30:00,37.41,37.43,37.33,37.34,352000.0,25.5075,25.5212,25.453,25.4598,352000.0
2007-06-06 13:00:00,37.33,37.38,37.25,37.31,416500.0,25.453,25.4871,25.3984,25.4393,416500.0
2007-06-06 13:30:00,37.31,37.34,37.24,37.31,249700.0,25.4393,25.4598,25.3916,25.4393,249700.0
2007-06-06 14:00:00,37.32,37.37,37.25,37.27,710100.0,25.4462,25.4803,25.3984,25.4121,710100.0
2007-06-06 14:30:00,37.27,37.36,37.25,37.28,482200.0,25.4121,25.4734,25.3984,25.4189,482200.0
2007-06-06 15:00:00,37.28,37.31,37.24,37.24,540000.0,25.4189,25.4393,25.3916,25.3916,540000.0
2007-06-06 15:30:00,37.25,37.29,37.2,37.25,1450900.0,25.3984,25.4257,25.3643,25.3984,1450900.0
2007-06-07 09:30:00,37.31,38.9,37.25,38.35,6534000.0,25.4393,26.5235,25.3984,26.1485,6534000.0
2007-06-07 10:00:00,38.35,38.43,38.08,38.21,2955700.0,26.1485,26.203,25.9644,26.053,2955700.0
2007-06-07 10:30:00,38.21,38.28,37.98,38.2,2152000.0,26.053,26.1007,25.8962,26.0462,2152000.0
2007-06-07 11:00:00,38.2,38.23,37.94,38.0,1799500.0,26.0462,26.0666,25.8689,25.9098,1799500.0
2007-06-07 11:30:00,38.0,38.05,37.9,37.91,845400.0,25.9098,25.9439,25.8416,25.8485,845400.0
2007-06-07 12:00:00,37.91,38.03,37.83,37.96,797000.0,25.8485,25.9303,25.7939,25.8825,797000.0
2007-06-07 12:30:00,37.96,38.0,37.75,37.82,1106100.0,25.8825,25.9098,25.7394,25.7871,1106100.0
2007-06-07 13:00:00,37.82,37.9,37.71,37.79,787800.0,25.7871,25.8416,25.7121,25.7666,787800.0
2007-06-07 13:30:00,37.79,37.92,37.53,37.92,1301000.0,25.7666,25.8553,25.5894,25.8553,1301000.0
2007-06-07 14:00:00,37.92,37.92,37.75,37.89,811400.0,25.8553,25.8553,25.7394,25.8348,811400.0
2007-06-07 14:30:00,37.9,38.04,37.81,37.98,1154700.0,25.8416,25.9371,25.7803,25.8962,1154700.0
2007-06-07 15:00:00,37.98,38.01,37.85,37.9,1135600.0,25.8962,25.9166,25.8075,25.8416,1135600.0
2007-06-07 15:30:00,37.89,37.93,37.58,37.58,1634600.0,25.8348,25.8621,25.6234,25.6234,1634600.0
2007-06-08 09:30:00,37.5,37.79,37.47,37.74,1139800.0,25.5689,25.7666,25.5484,25.7325,1139800.0
2007-06-08 10:00:00,37.74,37.88,37.62,37.84,1480600.0,25.7325,25.828,25.6507,25.8007,1480600.0
2007-06-08 10:30:00,37.85,37.87,37.7,37.79,1120700.0,25.8075,25.8212,25.7053,25.7666,1120700.0
2007-06-08 11:00:00,37.8,37.83,37.72,37.8,824100.0,25.7734,25.7939,25.7189,25.7734,824100.0
2007-06-08 11:30:00,37.79,37.84,37.75,37.76,389900.0,25.7666,25.8007,25.7394,25.7462,389900.0
2007-06-08 12:00:00,37.76,37.81,37.76,37.79,214500.0,25.7462,25.7803,25.7462,25.7666,214500.0
2007-06-08 12:30:00,37.79,37.96,37.72,37.95,537600.0,25.7666,25.8825,25.7189,25.8757,537600.0
2007-06-08 13:00:00,37.95,37.95,37.82,37.84,200700.0,25.8757,25.8757,25.7871,25.8007,200700.0
2007-06-08 13:30:00,37.83,37.95,37.8,37.85,757200.0,25.7939,25.8757,25.7734,25.8075,757200.0
2007-06-08 14:00:00,37.85,37.95,37.83,37.9,1114000.0,25.8075,25.8757,25.7939,25.8416,1114000.0
2007-06-08 14:30:00,37.89,37.89,37.73,37.84,710900.0,25.8348,25.8348,25.7257,25.8007,710900.0
2007-06-08 15:00:00,37.84,37.93,37.83,37.9,766900.0,25.8007,25.8621,25.7939,25.8416,766900.0
2007-06-08 15:30:00,37.9,37.9,37.83,37.85,1048600.0,25.8416,25.8416,25.7939,25.8075,1048600.0
2007-06-11 09:30:00,37.86,37.94,37.56,37.58,679000.0,25.8144,25.8689,25.6098,25.6234,679000.0
2007-06-11 10:00:00,37.58,37.6,37.45,37.51,854800.0,25.6234,25.6371,25.5348,25.5757,854800.0
2007-06-11 10:30:00,37.51,37.59,37.48,37.53,950100.0,25.5757,25.6303,25.5553,25.5894,950100.0
2007-06-11 11:00:00,37.53,37.58,37.48,37.5,701000.0,25.5894,25.6234,25.5553,25.5689,701000.0
2007-06-11 11:30:00,37.5,37.52,37.44,37.5,741100.0,25.5689,25.5825,25.528,25.5689,741100.0
2007-06-11 12:00:00,37.5,37.56,37.48,37.51,316100.0,25.5689,25.6098,25.5553,25.5757,316100.0
2007-06-11 12:30:00,37.51,37.56,37.48,37.5,306000.0,25.5757,25.6098,25.5553,25.5689,306000.0
2007-06-11 13:00:00,37.49,37.52,37.46,37.49,606200.0,25.5621,25.5825,25.5416,25.5621,606200.0
2007-06-11 13:30:00,37.49,37.58,37.47,37.51,345700.0,25.5621,25.6234,25.5484,25.5757,345700.0
2007-06-11 14:00:00,37.51,37.64,37.49,37.56,297600.0,25.5757,25.6644,25.5621,25.6098,297600.0
2007-06-11 14:30:00,37.56,37.69,37.45,37.63,608800.0,25.6098,25.6984,25.5348,25.6575,608800.0
2007-06-11 15:00:00,37.62,37.69,37.57,37.6,850100.0,25.6507,25.6984,25.6166,25.6371,850100.0
2007-06-11 15:30:00,37.6,37.63,37.44,37.46,752500.0,25.6371,25.6575,25.528,25.5416,752500.0
2007-06-12 09:30:00,37.31,37.61,37.28,37.38,523200.0,25.4393,25.6439,25.4189,25.4871,523200.0
2007-06-12 10:00:00,37.37,37.38,37.26,37.31,518900.0,25.4803,25.4871,25.4053,25.4393,518900.0
2007-06-12 10:30:00,37.31,37.42,37.21,37.25,947400.0,25.4393,25.5144,25.3712,25.3984,947400.0
2007-06-12 11:00:00,37.25,37.32,37.22,37.23,968400.0,25.3984,25.4462,25.378,25.3848,968400.0
2007-06-12 11:30:00,37.22,37.34,37.19,37.31,525100.0,25.378,25.4598,25.3575,25.4393,525100.0
2007-06-12 12:00:00,37.31,37.35,37.26,37.28,494800.0,25.4393,25.4666,25.4053,25.4189,494800.0
2007-06-12 12:30:00,37.28,37.34,37.27,37.28,349000.0,25.4189,25.4598,25.4121,25.4189,349000.0
2007-06-12 13:00:00,37.29,37.36,37.23,37.29,596200.0,25.4257,25.4734,25.3848,25.4257,596200.0
2007-06-12 13:30:00,37.29,37.34,37.24,37.28,586400.0,25.4257,25.4598,25.3916,25.4189,586400.0
2007-06-12 14:00:00,37.29,37.47,37.28,37.36,819500.0,25.4257,25.5484,25.4189,25.4734,819500.0
2007-06-12 14:30:00,37.37,37.46,37.24,37.31,619300.0,25.4803,25.5416,25.3916,25.4393,619300.0
2007-06-12 15:00:00,37.31,37.37,37.12,37.22,968900.0,25.4393,25.4803,25.3098,25.378,968900.0
2007-06-12 15:30:00,37.22,37.26,37.1,37.18,1748600.0,25.378,25.4053,25.2962,25.3507,1748600.0
2007-06-13 09:30:00,37.35,37.5,37.09,37.28,698400.0,25.4666,25.5689,25.2893,25.4189,698400.0
2007-06-13 10:00:00,37.27,37.36,37.23,37.28,825600.0,25.4121,25.4734,25.3848,25.4189,825600.0
2007-06-13 10:30:00,37.28,37.29,37.19,37.25,383000.0,25.4189,25.4257,25.3575,25.3984,383000.0
2007-06-13 11:00:00,37.24,37.25,37.13,37.18,431600.0,25.3916,25.3984,25.3166,25.3507,431600.0
2007-06-13 11:30:00,37.19,37.22,37.14,37.15,326700.0,25.3575,25.378,25.3234,25.3303,326700.0
2007-06-13 12:00:00,37.14,37.17,37.04,37.04,325400.0,25.3234,25.3439,25.2553,25.2553,325400.0
2007-06-13 12:30:00,37.04,37.21,37.0,37.01,373900.0,25.2553,25.3712,25.228,25.2348,373900.0
2007-06-13 13:00:00,37.01,37.1,37.0,37.08,447700.0,25.2348,25.2962,25.228,25.2825,447700.0
2007-06-13 13:30:00,37.08,37.11,37.05,37.1,311200.0,25.2825,25.303,25.2621,25.2962,311200.0
2007-06-13 14:00:00,37.1,37.41,37.06,37.28,762600.0,25.2962,25.5075,25.2689,25.4189,762600.0
2007-06-13 14:30:00,37.28,37.33,37.22,37.3,563800.0,25.4189,25.453,25.378,25.4325,563800.0
2007-06-13 15:00:00,37.3,37.33,37.19,37.23,554400.0,25.4325,25.453,25.3575,25.3848,554400.0
2007-06-13 15:30:00,37.23,37.46,37.22,37.4,1218300.0,25.3848,25.5416,25.378,25.5007,1218300.0
2007-06-14 09:30:00,37.4,37.52,37.25,37.52,1082700.0,25.5007,25.5825,25.3984,25.5825,1082700.0
2007-06-14 10:00:00,37.51,37.7,37.49,37.54,923300.0,25.5757,25.7053,25.5621,25.5962,923300.0
2007-06-14 10:30:00,37.54,37.7,37.5,37.53,664900.0,25.5962,25.7053,25.5689,25.5894,664900.0
2007-06-14 11:00:00,37.53,37.58,37.5,37.52,563100.0,25.5894,25.6234,25.5689,25.5825,563100.0
2007-06-14 11:30:00,37.52,37.62,37.49,37.52,721900.0,25.5825,25.6507,25.5621,25.5825,721900.0
2007-06-14 12:00:00,37.53,37.6,37.52,37.54,322900.0,25.5894,25.6371,25.5825,25.5962,322900.0
2007-06-14 12:30:00,37.55,37.58,37.51,37.52,1606100.0,25.603,25.6234,25.5757,25.5825,1606100.0
2007-06-14 13:00:00,37.52,37.53,37.48,37.48,232900.0,25.5825,25.5894,25.5553,25.5553,232900.0
2007-06-14 13:30:00,37.48,37.52,37.46,37.46,333500.0,25.5553,25.5825,25.5416,25.5416,333500.0
2007-06-14 14:00:00,37.46,37.47,37.4,37.44,270800.0,25.5416,25.5484,25.5007,25.528,270800.0
2007-06-14 14:30:00,37.44,37.45,37.34,37.35,472400.0,25.528,25.5348,25.4598,25.4666,472400.0
2007-06-14 15:00:00,37.35,37.38,37.3,37.33,533700.0,25.4666,25.4871,25.4325,25.453,533700.0
2007-06-14 15:30:00,37.34,37.4,37.22,37.26,1114300.0,25.4598,25.5007,25.378,25.4053,1114300.0
2007-06-15 09:30:00,37.35,37.65,37.35,37.54,2476000.0,25.4666,25.6712,25.4666,25.5962,2476000.0
2007-06-15 10:00:00,37.54,37.72,37.52,37.69,1759300.0,25.5962,25.7189,25.5825,25.6984,1759300.0
2007-06-15 10:30:00,37.69,37.78,37.68,37.76,928400.0,25.6984,25.7598,25.6916,25.7462,928400.0
2007-06-15 11:00:00,37.75,37.87,37.75,37.77,1391200.0,25.7394,25.8212,25.7394,25.753,1391200.0
2007-06-15 11:30:00,37.78,37.78,37.73,37.76,851900.0,25.7598,25.7598,25.7257,25.7462,851900.0
2007-06-15 12:00:00,37.76,37.77,37.71,37.75,446100.0,25.7462,25.753,25.7121,25.7394,446100.0
2007-06-15 12:30:00,37.75,37.76,37.65,37.65,467800.0,25.7394,25.7462,25.6712,25.6712,467800.0
2007-06-15 13:00:00,37.65,37.66,37.58,37.62,323600.0,25.6712,25.678,25.6234,25.6507,323600.0
2007-06-15 13:30:00,37.62,37.66,37.59,37.6,693800.0,25.6507,25.678,25.6303,25.6371,693800.0
2007-06-15 14:00:00,37.6,37.65,37.59,37.6,467800.0,25.6371,25.6712,25.6303,25.6371,467800.0
2007-06-15 14:30:00,37.6,37.64,37.59,37.6,758800.0,25.6371,25.6644,25.6303,25.6371,758800.0
2007-06-15 15:00:00,37.6,37.63,37.54,37.56,616200.0,25.6371,25.6575,25.5962,25.6098,616200.0
2007-06-15 15:30:00,37.55,37.65,37.53,37.63,1110900.0,25.603,25.6712,25.5894,25.6575,1110900.0
2007-06-18 09:30:00,37.63,37.68,37.3,37.31,917600.0,25.6575,25.6916,25.4325,25.4393,917600.0
2007-06-18 10:00:00,37.31,37.37,37.25,37.36,651100.0,25.4393,25.4803,25.3984,25.4734,651100.0
2007-06-18 10:30:00,37.35,37.4,37.33,37.4,566700.0,25.4666,25.5007,25.453,25.5007,566700.0
2007-06-18 11:00:00,37.4,37.4,37.33,37.39,302100.0,25.5007,25.5007,25.453,25.4939,302100.0
2007-06-18 11:30:00,37.39,37.4,37.31,37.31,279100.0,25.4939,25.5007,25.4393,25.4393,279100.0
2007-06-18 12:00:00,37.31,37.35,37.26,37.27,284800.0,25.4393,25.4666,25.4053,25.4121,284800.0
2007-06-18 12:30:00,37.27,37.31,37.26,37.28,332700.0,25.4121,25.4393,25.4053,25.4189,332700.0
2007-06-18 13:00:00,37.27,37.34,37.26,37.3,288500.0,25.4121,25.4598,25.4053,25.4325,288500.0
2007-06-18 13:30:00,37.3,37.39,37.27,37.36,499000.0,25.4325,25.4939,25.4121,25.4734,499000.0
2007-06-18 14:00:00,37.36,37.38,37.33,37.36,333700.0,25.4734,25.4871,25.453,25.4734,333700.0
2007-06-18 14:30:00,37.36,37.38,37.32,37.35,277000.0,25.4734,25.4871,25.4462,25.4666,277000.0
2007-06-18 15:00:00,37.35,37.38,37.33,37.36,425100.0,25.4666,25.4871,25.453,25.4734,425100.0
2007-06-18 15:30:00,37.35,37.43,37.34,37.35,925500.0,25.4666,25.5212,25.4598,25.4666,925500.0
2007-06-19 09:30:00,37.4,37.64,37.23,37.26,1033000.0,25.5007,25.6644,25.3848,25.4053,1033000.0
2007-06-19 10:00:00,37.26,37.29,37.13,37.21,545900.0,25.4053,25.4257,25.3166,25.3712,545900.0
2007-06-19 10:30:00,37.2,37.28,37.14,37.17,446500.0,25.3643,25.4189,25.3234,25.3439,446500.0
2007-06-19 11:00:00,37.18,37.5,37.1,37.11,400400.0,25.3507,25.5689,25.2962,25.303,400400.0
2007-06-19 11:30:00,37.11,37.36,37.06,37.34,397500.0,25.303,25.4734,25.2689,25.4598,397500.0
2007-06-19 12:00:00,37.34,37.51,37.3,37.3,410800.0,25.4598,25.5757,25.4325,25.4325,410800.0
2007-06-19 12:30:00,37.31,37.31,37.16,37.17,281500.0,25.4393,25.4393,25.3371,25.3439,281500.0
2007-06-19 13:00:00,37.17,37.29,37.12,37.29,411800.0,25.3439,25.4257,25.3098,25.4257,411800.0
2007-06-19 13:30:00,37.28,37.31,37.2,37.25,405600.0,25.4189,25.4393,25.3643,25.3984,405600.0
2007-06-19 14:00:00,37.26,37.34,37.17,37.29,243200.0,25.4053,25.4598,25.3439,25.4257,243200.0
2007-06-19 14:30:00,37.29,37.31,37.21,37.29,291600.0,25.4257,25.4393,25.3712,25.4257,291600.0
2007-06-19 15:00:00,37.28,37.5,37.26,37.43,709900.0,25.4189,25.5689,25.4053,25.5212,709900.0
2007-06-19 15:30:00,37.43,37.51,37.4,37.51,796800.0,25.5212,25.5757,25.5007,25.5757,796800.0
2007-06-20 09:30:00,37.52,37.75,37.25,37.36,1113800.0,25.5825,25.7394,25.3984,25.4734,1113800.0
2007-06-20 10:00:00,37.36,37.53,37.25,37.42,743100.0,25.4734,25.5894,25.3984,25.5144,743100.0
2007-06-20 10:30:00,37.42,37.65,37.42,37.56,595000.0,25.5144,25.6712,25.5144,25.6098,595000.0
2007-06-20 11:00:00,37.56,37.58,37.5,37.56,434900.0,25.6098,25.6234,25.5689,25.6098,434900.0
2007-06-20 11:30:00,37.56,37.58,37.3,37.34,577200.0,25.6098,25.6234,25.4325,25.4598,577200.0
2007-06-20 12:00:00,37.35,37.4,37.18,37.32,465400.0,25.4666,25.5007,25.3507,25.4462,465400.0
2007-06-20 12:30:00,37.32,37.42,37.24,37.26,201200.0,25.4462,25.5144,25.3916,25.4053,201200.0
2007-06-20 13:00:00,37.26,37.28,37.12,37.16,361600.0,25.4053,25.4189,25.3098,25.3371,361600.0
2007-06-20 13:30:00,37.15,37.24,37.12,37.21,240400.0,25.3303,25.3916,25.3098,25.3712,240400.0
2007-06-20 14:00:00,37.21,37.26,37.11,37.13,369600.0,25.3712,25.4053,25.303,25.3166,369600.0
2007-06-20 14:30:00,37.13,37.24,37.06,37.22,405900.0,25.3166,25.3916,25.2689,25.378,405900.0
2007-06-20 15:00:00,37.22,37.32,37.13,37.22,767400.0,25.378,25.4462,25.3166,25.378,767400.0
2007-06-20 15:30:00,37.23,37.25,36.98,36.98,1361000.0,25.3848,25.3984,25.2143,25.2143,1361000.0
2007-06-21 09:30:00,36.9,37.03,36.62,36.66,795200.0,25.1598,25.2484,24.9689,24.9962,795200.0
2007-06-21 10:00:00,36.66,37.11,36.52,37.05,1493600.0,24.9962,25.303,24.9007,25.2621,1493600.0
2007-06-21 10:30:00,37.05,37.07,36.93,37.01,639700.0,25.2621,25.2757,25.1802,25.2348,639700.0
2007-06-21 11:00:00,37.01,37.02,36.84,36.88,319100.0,25.2348,25.2416,25.1189,25.1462,319100.0
2007-06-21 11:30:00,36.88,36.92,36.79,36.92,217500.0,25.1462,25.1734,25.0848,25.1734,217500.0
2007-06-21 12:00:00,36.91,37.09,36.91,37.0,324900.0,25.1666,25.2893,25.1666,25.228,324900.0
2007-06-21 12:30:00,36.99,37.03,36.89,36.96,268300.0,25.2212,25.2484,25.153,25.2007,268300.0
2007-06-21 13:00:00,36.96,37.13,36.95,37.11,307400.0,25.2007,25.3166,25.1939,25.303,307400.0
2007-06-21 13:30:00,37.11,37.24,37.1,37.14,431800.0,25.303,25.3916,25.2962,25.3234,431800.0
2007-06-21 14:00:00,37.14,37.18,37.04,37.05,331800.0,25.3234,25.3507,25.2553,25.2621,331800.0
2007-06-21 14:30:00,37.06,37.06,36.9,37.0,293000.0,25.2689,25.2689,25.1598,25.228,293000.0
2007-06-21 15:00:00,37.0,37.08,36.97,37.0,358600.0,25.228,25.2825,25.2075,25.228,358600.0
2007-06-21 15:30:00,37.0,37.14,37.0,37.14,553600.0,25.228,25.3234,25.228,25.3234,553600.0
2007-06-22 09:30:00,36.95,37.03,36.6,36.7,666000.0,25.1939,25.2484,24.9552,25.0234,666000.0
2007-06-22 10:00:00,36.71,36.92,36.57,36.84,768400.0,25.0302,25.1734,24.9348,25.1189,768400.0
2007-06-22 10:30:00,36.83,36.86,36.71,36.82,350500.0,25.1121,25.1325,25.0302,25.1052,350500.0
2007-06-22 11:00:00,36.82,36.88,36.75,36.87,350600.0,25.1052,25.1462,25.0575,25.1393,350600.0
2007-06-22 11:30:00,36.87,36.87,36.77,36.83,189700.0,25.1393,25.1393,25.0712,25.1121,189700.0
2007-06-22 12:00:00,36.83,36.85,36.52,36.53,258400.0,25.1121,25.1257,24.9007,24.9075,258400.0
2007-06-22 12:30:00,36.54,36.69,36.5,36.69,978500.0,24.9143,25.0166,24.8871,25.0166,978500.0
2007-06-22 13:00:00,36.68,36.68,36.4,36.63,730400.0,25.0098,25.0098,24.8189,24.9757,730400.0
2007-06-22 13:30:00,36.64,36.8,36.6,36.76,513500.0,24.9825,25.0916,24.9552,25.0643,513500.0
2007-06-22 14:00:00,36.74,36.77,36.64,36.77,1782600.0,25.0507,25.0712,24.9825,25.0712,1782600.0
2007-06-22 14:30:00,36.77,36.87,36.66,36.78,574800.0,25.0712,25.1393,24.9962,25.078,574800.0
2007-06-22 15:00:00,36.77,36.89,36.75,36.75,472200.0,25.0712,25.153,25.0575,25.0575,472200.0
2007-06-22 15:30:00,36.75,36.8,36.52,36.7,1325400.0,25.0575,25.0916,24.9007,25.0234,1325400.0
2007-06-25 09:30:00,36.8,36.99,36.47,36.59,922300.0,25.0916,25.2212,24.8666,24.9484,922300.0
2007-06-25 10:00:00,36.59,36.88,36.57,36.84,983500.0,24.9484,25.1462,24.9348,25.1189,983500.0
2007-06-25 10:30:00,36.84,37.0,36.8,36.99,400100.0,25.1189,25.228,25.0916,25.2212,400100.0
2007-06-25 11:00:00,36.99,37.0,36.8,36.83,443200.0,25.2212,25.228,25.0916,25.1121,443200.0
2007-06-25 11:30:00,36.83,36.88,36.57,36.57,319700.0,25.1121,25.1462,24.9348,24.9348,319700.0
2007-06-25 12:00:00,36.57,36.62,36.5,36.5,589000.0,24.9348,24.9689,24.8871,24.8871,589000.0
2007-06-25 12:30:00,36.5,36.53,36.46,36.46,446100.0,24.8871,24.9075,24.8598,24.8598,446100.0
2007-06-25 13:00:00,36.46,36.49,36.42,36.44,477200.0,24.8598,24.8802,24.8325,24.8461,477200.0
2007-06-25 13:30:00,36.44,36.54,36.44,36.49,205000.0,24.8461,24.9143,24.8461,24.8802,205000.0
2007-06-25 14:00:00,36.49,36.52,36.35,36.35,514200.0,24.8802,24.9007,24.7848,24.7848,514200.0
2007-06-25 14:30:00,36.35,36.78,36.16,36.27,989200.0,24.7848,25.078,24.6552,24.7302,989200.0
2007-06-25 15:00:00,36.26,36.45,36.2,36.42,850100.0,24.7234,24.853,24.6825,24.8325,850100.0
2007-06-25 15:30:00,36.42,36.49,36.28,36.36,838800.0,24.8325,24.8802,24.7371,24.7916,838800.0
2007-06-26 09:30:00,36.31,36.6,36.2,36.51,780600.0,24.7575,24.9552,24.6825,24.8939,780600.0
2007-06-26 10:00:00,36.53,36.58,36.17,36.19,1584200.0,24.9075,24.9416,24.6621,24.6757,1584200.0
2007-06-26 10:30:00,36.19,36.34,36.16,36.2,553400.0,24.6757,24.778,24.6552,24.6825,553400.0
2007-06-26 11:00:00,36.2,36.33,36.19,36.31,401700.0,24.6825,24.7711,24.6757,24.7575,401700.0
2007-06-26 11:30:00,36.3,36.38,36.25,36.38,466100.0,24.7507,24.8052,24.7166,24.8052,466100.0
2007-06-26 12:00:00,36.38,36.4,36.31,36.37,401100.0,24.8052,24.8189,24.7575,24.7984,401100.0
2007-06-26 12:30:00,36.37,36.37,36.06,36.12,832200.0,24.7984,24.7984,24.5871,24.628,832200.0
2007-06-26 13:00:00,36.12,36.16,36.03,36.12,653600.0,24.628,24.6552,24.5666,24.628,653600.0
2007-06-26 13:30:00,36.12,36.13,35.96,36.02,786500.0,24.628,24.6348,24.5189,24.5598,786500.0
2007-06-26 14:00:00,36.03,36.08,35.89,35.94,845100.0,24.5666,24.6007,24.4711,24.5052,845100.0
2007-06-26 14:30:00,35.94,35.97,35.6,35.91,1789100.0,24.5052,24.5257,24.2734,24.4848,1789100.0
2007-06-26 15:00:00,35.91,36.05,35.79,35.94,1068100.0,24.4848,24.5802,24.403,24.5052,1068100.0
2007-06-26 15:30:00,35.94,35.99,35.86,35.87,1471100.0,24.5052,24.5393,24.4507,24.4575,1471100.0
2007-06-27 09:30:00,35.62,35.87,35.17,35.57,1830500.0,24.287,24.4575,23.9802,24.253,1830500.0
2007-06-27 10:00:00,35.56,35.77,35.38,35.64,868700.0,24.2461,24.3893,24.1234,24.3007,868700.0
2007-06-27 10:30:00,35.64,35.79,35.53,35.55,532500.0,24.3007,24.403,24.2257,24.2393,532500.0
2007-06-27 11:00:00,35.55,35.84,35.53,35.81,498000.0,24.2393,24.437,24.2257,24.4166,498000.0
2007-06-27 11:30:00,35.81,36.04,35.8,35.95,842400.0,24.4166,24.5734,24.4098,24.512,842400.0
2007-06-27 12:00:00,35.96,36.41,35.96,36.34,1314100.0,24.5189,24.8257,24.5189,24.778,1314100.0
2007-06-27 12:30:00,36.34,36.7,36.34,36.63,1085900.0,24.778,25.0234,24.778,24.9757,1085900.0
2007-06-27 13:00:00,36.63,36.7,36.47,36.55,650200.0,24.9757,25.0234,24.8666,24.9212,650200.0
2007-06-27 13:30:00,36.55,36.56,36.34,36.38,1082600.0,24.9212,24.928,24.778,24.8052,1082600.0
2007-06-27 14:00:00,36.38,36.47,36.37,36.45,700000.0,24.8052,24.8666,24.7984,24.853,700000.0
2007-06-27 14:30:00,36.45,36.51,36.41,36.45,902300.0,24.853,24.8939,24.8257,24.853,902300.0
2007-06-27 15:00:00,36.45,36.53,36.43,36.5,826900.0,24.853,24.9075,24.8393,24.8871,826900.0
2007-06-27 15:30:00,36.5,36.59,36.5,36.58,1297700.0,24.8871,24.9484,24.8871,24.9416,1297700.0
2007-06-28 09:30:00,36.58,36.83,36.1,36.43,1688100.0,24.9416,25.1121,24.6143,24.8393,1688100.0
2007-06-28 10:00:00,36.42,36.73,36.4,36.56,1136000.0,24.8325,25.0439,24.8189,24.928,1136000.0
2007-06-28 10:30:00,36.55,36.68,36.5,36.64,854500.0,24.9212,25.0098,24.8871,24.9825,854500.0
2007-06-28 11:00:00,36.64,36.87,36.63,36.87,791900.0,24.9825,25.1393,24.9757,25.1393,791900.0
2007-06-28 11:30:00,36.87,36.88,36.7,36.79,394800.0,25.1393,25.1462,25.0234,25.0848,394800.0
2007-06-28 12:00:00,36.79,36.88,36.76,36.81,267900.0,25.0848,25.1462,25.0643,25.0984,267900.0
2007-06-28 12:30:00,36.81,36.93,36.81,36.91,331100.0,25.0984,25.1802,25.0984,25.1666,331100.0
2007-06-28 13:00:00,36.91,36.92,36.88,36.89,317600.0,25.1666,25.1734,25.1462,25.153,317600.0
2007-06-28 13:30:00,36.89,36.91,36.85,36.86,624200.0,25.153,25.1666,25.1257,25.1325,624200.0
2007-06-28 14:00:00,36.86,36.97,36.74,36.89,947700.0,25.1325,25.2075,25.0507,25.153,947700.0
2007-06-28 14:30:00,36.88,36.88,36.55,36.72,1254300.0,25.1462,25.1462,24.9212,25.0371,1254300.0
2007-06-28 15:00:00,36.73,36.77,36.66,36.68,646300.0,25.0439,25.0712,24.9962,25.0098,646300.0
2007-06-28 15:30:00,36.68,36.73,36.54,36.55,1154600.0,25.0098,25.0439,24.9143,24.9212,1154600.0
2007-06-29 09:30:00,36.7,36.97,36.58,36.96,534500.0,25.0234,25.2075,24.9416,25.2007,534500.0
2007-06-29 10:00:00,36.96,37.07,36.95,37.0,1162100.0,25.2007,25.2757,25.1939,25.228,1162100.0
2007-06-29 10:30:00,36.99,37.02,36.98,37.01,445600.0,25.2212,25.2416,25.2143,25.2348,445600.0
2007-06-29 11:00:00,37.0,37.02,36.95,37.0,363700.0,25.228,25.2416,25.1939,25.228,363700.0
2007-06-29 11:30:00,37.0,37.02,36.87,36.87,454900.0,25.228,25.2416,25.1393,25.1393,454900.0
2007-06-29 12:00:00,36.87,36.87,36.63,36.74,391300.0,25.1393,25.1393,24.9757,25.0507,391300.0
2007-06-29 12:30:00,36.73,36.76,36.62,36.62,342400.0,25.0439,25.0643,24.9689,24.9689,342400.0
2007-06-29 13:00:00,36.62,36.71,36.6,36.68,409700.0,24.9689,25.0302,24.9552,25.0098,409700.0
2007-06-29 13:30:00,36.68,36.69,36.5,36.61,510600.0,25.0098,25.0166,24.8871,24.9621,510600.0
2007-06-29 14:00:00,36.6,36.6,36.32,36.35,659600.0,24.9552,24.9552,24.7643,24.7848,659600.0
2007-06-29 14:30:00,36.35,36.63,36.29,36.54,1051300.0,24.7848,24.9757,24.7439,24.9143,1051300.0
2007-06-29 15:00:00,36.53,36.55,36.1,36.17,1170200.0,24.9075,24.9212,24.6143,24.6621,1170200.0
2007-06-29 15:30:00,36.17,36.55,36.12,36.43,1382100.0,24.6621,24.9212,24.628,24.8393,1382100.0
2007-07-02 09:30:00,36.45,36.45,36.19,36.23,448900.0,24.853,24.853,24.6757,24.703,448900.0
2007-07-02 10:00:00,36.23,36.53,36.21,36.5,510600.0,24.703,24.9075,24.6893,24.8871,510600.0
2007-07-02 10:30:00,36.5,36.6,36.39,36.46,416300.0,24.8871,24.9552,24.8121,24.8598,416300.0
2007-07-02 11:00:00,36.47,36.53,36.42,36.51,458400.0,24.8666,24.9075,24.8325,24.8939,458400.0
2007-07-02 11:30:00,36.51,36.63,36.49,36.6,519700.0,24.8939,24.9757,24.8802,24.9552,519700.0
2007-07-02 12:00:00,36.6,36.65,36.56,36.6,533300.0,24.9552,24.9893,24.928,24.9552,533300.0
2007-07-02 12:30:00,36.6,36.65,36.56,36.59,464000.0,24.9552,24.9893,24.928,24.9484,464000.0
2007-07-02 13:00:00,36.58,36.61,36.54,36.59,339900.0,24.9416,24.9621,24.9143,24.9484,339900.0
2007-07-02 13:30:00,36.59,36.66,36.58,36.62,269500.0,24.9484,24.9962,24.9416,24.9689,269500.0
2007-07-02 14:00:00,36.62,36.63,36.47,36.48,949900.0,24.9689,24.9757,24.8666,24.8734,949900.0
2007-07-02 14:30:00,36.48,36.6,36.35,36.43,1014600.0,24.8734,24.9552,24.7848,24.8393,1014600.0
2007-07-02 15:00:00,36.43,36.45,36.34,36.45,556200.0,24.8393,24.853,24.778,24.853,556200.0
2007-07-02 15:30:00,36.46,36.54,36.37,36.54,935600.0,24.8598,24.9143,24.7984,24.9143,935600.0
2007-07-03 09:30:00,36.44,36.9,36.35,36.46,456100.0,24.8461,25.1598,24.7848,24.8598,456100.0
2007-07-03 10:00:00,36.47,36.49,36.33,36.42,338600.0,24.8666,24.8802,24.7711,24.8325,338600.0
2007-07-03 10:30:00,36.42,36.5,36.39,36.42,386700.0,24.8325,24.8871,24.8121,24.8325,386700.0
2007-07-03 11:00:00,36.43,36.43,36.35,36.39,307400.0,24.8393,24.8393,24.7848,24.8121,307400.0
2007-07-03 11:30:00,36.4,36.57,36.4,36.54,430100.0,24.8189,24.9348,24.8189,24.9143,430100.0
2007-07-03 12:00:00,36.54,36.55,36.45,36.54,305200.0,24.9143,24.9212,24.853,24.9143,305200.0
2007-07-03 12:30:00,36.54,36.55,36.4,36.54,465300.0,24.9143,24.9212,24.8189,24.9143,465300.0
2007-07-05 09:30:00,36.55,36.95,36.13,36.39,544300.0,24.9212,25.1939,24.6348,24.8121,544300.0
2007-07-05 10:00:00,36.4,36.41,36.27,36.36,445900.0,24.8189,24.8257,24.7302,24.7916,445900.0
2007-07-05 10:30:00,36.36,36.65,36.36,36.54,431000.0,24.7916,24.9893,24.7916,24.9143,431000.0
2007-07-05 11:00:00,36.55,36.57,36.44,36.5,276000.0,24.9212,24.9348,24.8461,24.8871,276000.0
2007-07-05 11:30:00,36.51,36.59,36.46,36.51,315100.0,24.8939,24.9484,24.8598,24.8939,315100.0
2007-07-05 12:00:00,36.5,36.54,36.36,36.38,475000.0,24.8871,24.9143,24.7916,24.8052,475000.0
2007-07-05 12:30:00,36.39,36.43,36.31,36.4,428300.0,24.8121,24.8393,24.7575,24.8189,428300.0
2007-07-05 13:00:00,36.4,36.53,36.4,36.5,205700.0,24.8189,24.9075,24.8189,24.8871,205700.0
2007-07-05 13:30:00,36.5,36.54,36.38,36.53,250400.0,24.8871,24.9143,24.8052,24.9075,250400.0
2007-07-05 14:00:00,36.53,36.59,36.5,36.57,321000.0,24.9075,24.9484,24.8871,24.9348,321000.0
2007-07-05 14:30:00,36.57,36.63,36.56,36.62,249200.0,24.9348,24.9757,24.928,24.9689,249200.0
2007-07-05 15:00:00,36.62,36.62,36.53,36.57,370200.0,24.9689,24.9689,24.9075,24.9348,370200.0
2007-07-05 15:30:00,36.57,36.58,36.49,36.57,456100.0,24.9348,24.9416,24.8802,24.9348,456100.0
2007-07-06 09:30:00,36.6,36.6,36.3,36.36,519400.0,24.9552,24.9552,24.7507,24.7916,519400.0
2007-07-06 10:00:00,36.36,36.49,36.35,36.49,395600.0,24.7916,24.8802,24.7848,24.8802,395600.0
2007-07-06 10:30:00,36.49,36.65,36.47,36.53,509400.0,24.8802,24.9893,24.8666,24.9075,509400.0
2007-07-06 11:00:00,36.52,36.68,36.52,36.65,364300.0,24.9007,25.0098,24.9007,24.9893,364300.0
2007-07-06 11:30:00,36.66,36.72,36.55,36.58,331600.0,24.9962,25.0371,24.9212,24.9416,331600.0
2007-07-06 12:00:00,36.58,36.75,36.57,36.74,459800.0,24.9416,25.0575,24.9348,25.0507,459800.0
2007-07-06 12:30:00,36.74,36.85,36.74,36.76,360200.0,25.0507,25.1257,25.0507,25.0643,360200.0
2007-07-06 13:00:00,36.75,36.75,36.62,36.7,500800.0,25.0575,25.0575,24.9689,25.0234,500800.0
2007-07-06 13:30:00,36.7,36.77,36.69,36.77,405500.0,25.0234,25.0712,25.0166,25.0712,405500.0
2007-07-06 14:00:00,36.77,36.86,36.69,36.69,454100.0,25.0712,25.1325,25.0166,25.0166,454100.0
2007-07-06 14:30:00,36.7,36.79,36.7,36.72,335000.0,25.0234,25.0848,25.0234,25.0371,335000.0
2007-07-06 15:00:00,36.73,36.83,36.71,36.83,1148700.0,25.0439,25.1121,25.0302,25.1121,1148700.0
2007-07-06 15:30:00,36.82,36.89,36.7,36.78,1251100.0,25.1052,25.153,25.0234,25.078,1251100.0
2007-07-09 09:30:00,36.75,36.9,36.48,36.56,1153000.0,25.0575,25.1598,24.8734,24.928,1153000.0
2007-07-09 10:00:00,36.55,36.76,36.5,36.66,544400.0,24.9212,25.0643,24.8871,24.9962,544400.0
2007-07-09 10:30:00,36.67,36.73,36.49,36.5,684300.0,25.003,25.0439,24.8802,24.8871,684300.0
2007-07-09 11:00:00,36.5,36.6,36.5,36.56,368500.0,24.8871,24.9552,24.8871,24.928,368500.0
2007-07-09 11:30:00,36.57,36.74,36.56,36.73,551800.0,24.9348,25.0507,24.928,25.0439,551800.0
2007-07-09 12:00:00,36.72,36.74,36.64,36.68,407100.0,25.0371,25.0507,24.9825,25.0098,407100.0
2007-07-09 12:30:00,36.68,36.85,36.68,36.8,453500.0,25.0098,25.1257,25.0098,25.0916,453500.0
2007-07-09 13:00:00,36.8,36.86,36.78,36.84,163200.0,25.0916,25.1325,25.078,25.1189,163200.0
2007-07-09 13:30:00,36.85,36.88,36.74,36.75,367800.0,25.1257,25.1462,25.0507,25.0575,367800.0
2007-07-09 14:00:00,36.76,36.81,36.7,36.79,489100.0,25.0643,25.0984,25.0234,25.0848,489100.0
2007-07-09 14:30:00,36.78,36.85,36.75,36.79,350100.0,25.078,25.1257,25.0575,25.0848,350100.0
2007-07-09 15:00:00,36.79,36.82,36.68,36.68,182600.0,25.0848,25.1052,25.0098,25.0098,182600.0
2007-07-09 15:30:00,36.68,36.73,36.65,36.65,522000.0,25.0098,25.0439,24.9893,24.9893,522000.0
2007-07-10 09:30:00,36.46,36.5,36.14,36.35,808700.0,24.8598,24.8871,24.6416,24.7848,808700.0
2007-07-10 10:00:00,36.35,36.5,36.33,36.41,616200.0,24.7848,24.8871,24.7711,24.8257,616200.0
2007-07-10 10:30:00,36.42,36.43,36.3,36.34,686100.0,24.8325,24.8393,24.7507,24.778,686100.0
2007-07-10 11:00:00,36.34,36.49,36.33,36.37,427400.0,24.778,24.8802,24.7711,24.7984,427400.0
2007-07-10 11:30:00,36.37,36.42,36.3,36.37,278200.0,24.7984,24.8325,24.7507,24.7984,278200.0
2007-07-10 12:00:00,36.37,36.4,36.2,36.25,513900.0,24.7984,24.8189,24.6825,24.7166,513900.0
2007-07-10 12:30:00,36.26,36.33,36.22,36.32,296800.0,24.7234,24.7711,24.6961,24.7643,296800.0
2007-07-10 13:00:00,36.32,36.4,36.15,36.22,355800.0,24.7643,24.8189,24.6484,24.6961,355800.0
2007-07-10 13:30:00,36.21,36.29,36.04,36.13,644100.0,24.6893,24.7439,24.5734,24.6348,644100.0
2007-07-10 14:00:00,36.15,36.24,36.07,36.2,486200.0,24.6484,24.7098,24.5939,24.6825,486200.0
2007-07-10 14:30:00,36.21,36.21,36.07,36.09,531900.0,24.6893,24.6893,24.5939,24.6075,531900.0
2007-07-10 15:00:00,36.1,36.19,35.98,36.18,977800.0,24.6143,24.6757,24.5325,24.6689,977800.0
2007-07-10 15:30:00,36.17,36.25,36.07,36.08,1358200.0,24.6621,24.7166,24.5939,24.6007,1358200.0
2007-07-11 09:30:00,36.64,36.64,35.71,35.84,787900.0,24.9825,24.9825,24.3484,24.437,787900.0
2007-07-11 10:00:00,35.84,35.93,35.8,35.87,653900.0,24.437,24.4984,24.4098,24.4575,653900.0
2007-07-11 10:30:00,35.87,36.03,35.75,36.0,658800.0,24.4575,24.5666,24.3757,24.5461,658800.0
2007-07-11 11:00:00,36.0,36.05,35.87,35.98,546100.0,24.5461,24.5802,24.4575,24.5325,546100.0
2007-07-11 11:30:00,35.97,36.01,35.86,35.94,515000.0,24.5257,24.553,24.4507,24.5052,515000.0
2007-07-11 12:00:00,35.94,36.03,35.8,35.89,457000.0,24.5052,24.5666,24.4098,24.4711,457000.0
2007-07-11 12:30:00,35.9,35.95,35.82,35.9,281200.0,24.478,24.512,24.4234,24.478,281200.0
2007-07-11 13:00:00,35.9,35.94,35.9,35.94,174500.0,24.478,24.5052,24.478,24.5052,174500.0
2007-07-11 13:30:00,35.93,36.07,35.93,36.0,383000.0,24.4984,24.5939,24.4984,24.5461,383000.0
2007-07-11 14:00:00,36.0,36.11,35.95,36.07,432800.0,24.5461,24.6211,24.512,24.5939,432800.0
2007-07-11 14:30:00,36.08,36.1,36.02,36.07,622600.0,24.6007,24.6143,24.5598,24.5939,622600.0
2007-07-11 15:00:00,36.07,36.13,36.05,36.11,578700.0,24.5939,24.6348,24.5802,24.6211,578700.0
2007-07-11 15:30:00,36.11,36.23,36.1,36.18,661200.0,24.6211,24.703,24.6143,24.6689,661200.0
2007-07-12 09:30:00,36.27,36.4,36.02,36.29,2760700.0,24.7302,24.8189,24.5598,24.7439,2760700.0
2007-07-12 10:00:00,36.3,36.34,35.95,35.97,591100.0,24.7507,24.778,24.512,24.5257,591100.0
2007-07-12 10:30:00,35.97,36.03,35.96,36.01,974400.0,24.5257,24.5666,24.5189,24.553,974400.0
2007-07-12 11:00:00,36.01,36.02,35.96,36.0,576300.0,24.553,24.5598,24.5189,24.5461,576300.0
2007-07-12 11:30:00,35.99,36.18,35.99,36.08,705800.0,24.5393,24.6689,24.5393,24.6007,705800.0
2007-07-12 12:00:00,36.07,36.18,36.06,36.14,768900.0,24.5939,24.6689,24.5871,24.6416,768900.0
2007-07-12 12:30:00,36.14,36.15,36.08,36.1,582400.0,24.6416,24.6484,24.6007,24.6143,582400.0
2007-07-12 13:00:00,36.11,36.13,36.09,36.1,337800.0,24.6211,24.6348,24.6075,24.6143,337800.0
2007-07-12 13:30:00,36.1,36.21,36.08,36.21,768200.0,24.6143,24.6893,24.6007,24.6893,768200.0
2007-07-12 14:00:00,36.22,36.23,36.15,36.23,510000.0,24.6961,24.703,24.6484,24.703,510000.0
2007-07-12 14:30:00,36.22,36.37,36.22,36.34,436800.0,24.6961,24.7984,24.6961,24.778,436800.0
2007-07-12 15:00:00,36.35,36.44,36.25,36.43,719000.0,24.7848,24.8461,24.7166,24.8393,719000.0
2007-07-12 15:30:00,36.44,36.66,36.0,36.58,1816700.0,24.8461,24.9962,24.5461,24.9416,1816700.0
2007-07-13 09:30:00,36.84,36.84,36.06,36.13,552100.0,25.1189,25.1189,24.5871,24.6348,552100.0
2007-07-13 10:00:00,36.14,36.45,36.12,36.34,573400.0,24.6416,24.853,24.628,24.778,573400.0
2007-07-13 10:30:00,36.34,36.45,36.3,36.45,525900.0,24.778,24.853,24.7507,24.853,525900.0
2007-07-13 11:00:00,36.44,36.45,36.37,36.44,686900.0,24.8461,24.853,24.7984,24.8461,686900.0
2007-07-13 11:30:00,36.44,36.45,36.36,36.37,628300.0,24.8461,24.853,24.7916,24.7984,628300.0
2007-07-13 12:00:00,36.37,36.41,36.35,36.38,680300.0,24.7984,24.8257,24.7848,24.8052,680300.0
2007-07-13 12:30:00,36.39,36.4,36.35,36.37,907100.0,24.8121,24.8189,24.7848,24.7984,907100.0
2007-07-13 13:00:00,36.38,36.38,36.25,36.29,801200.0,24.8052,24.8052,24.7166,24.7439,801200.0
2007-07-13 13:30:00,36.29,36.33,36.23,36.27,869000.0,24.7439,24.7711,24.703,24.7302,869000.0
2007-07-13 14:00:00,36.28,36.3,36.22,36.22,924300.0,24.7371,24.7507,24.6961,24.6961,924300.0
2007-07-13 14:30:00,36.22,36.35,36.21,36.33,1216200.0,24.6961,24.7848,24.6893,24.7711,1216200.0
2007-07-13 15:00:00,36.33,36.38,36.29,36.38,853800.0,24.7711,24.8052,24.7439,24.8052,853800.0
2007-07-13 15:30:00,36.38,36.47,36.33,36.33,1230600.0,24.8052,24.8666,24.7711,24.7711,1230600.0
2007-07-16 09:30:00,36.19,36.4,36.15,36.32,684300.0,24.6757,24.8189,24.6484,24.7643,684300.0
2007-07-16 10:00:00,36.31,36.34,36.25,36.29,484500.0,24.7575,24.778,24.7166,24.7439,484500.0
2007-07-16 10:30:00,36.29,36.31,36.21,36.22,220600.0,24.7439,24.7575,24.6893,24.6961,220600.0
2007-07-16 11:00:00,36.21,36.27,36.17,36.25,217900.0,24.6893,24.7302,24.6621,24.7166,217900.0
2007-07-16 11:30:00,36.25,36.29,36.18,36.24,315700.0,24.7166,24.7439,24.6689,24.7098,315700.0
2007-07-16 12:00:00,36.24,36.26,36.18,36.21,207600.0,24.7098,24.7234,24.6689,24.6893,207600.0
2007-07-16 12:30:00,36.22,36.29,36.2,36.22,209100.0,24.6961,24.7439,24.6825,24.6961,209100.0
2007-07-16 13:00:00,36.22,36.3,36.15,36.21,406500.0,24.6961,24.7507,24.6484,24.6893,406500.0
2007-07-16 13:30:00,36.21,36.25,36.19,36.23,368100.0,24.6893,24.7166,24.6757,24.703,368100.0
2007-07-16 14:00:00,36.22,36.3,36.17,36.23,632700.0,24.6961,24.7507,24.6621,24.703,632700.0
2007-07-16 14:30:00,36.23,36.28,36.2,36.26,515600.0,24.703,24.7371,24.6825,24.7234,515600.0
2007-07-16 15:00:00,36.26,36.3,36.21,36.22,636900.0,24.7234,24.7507,24.6893,24.6961,636900.0
2007-07-16 15:30:00,36.22,36.28,36.19,36.21,891700.0,24.6961,24.7371,24.6757,24.6893,891700.0
2007-07-17 09:30:00,36.26,36.36,36.08,36.11,625200.0,24.7234,24.7916,24.6007,24.6211,625200.0
2007-07-17 10:00:00,36.12,36.21,35.95,36.18,814500.0,24.628,24.6893,24.512,24.6689,814500.0
2007-07-17 10:30:00,36.18,36.21,36.1,36.19,419900.0,24.6689,24.6893,24.6143,24.6757,419900.0
2007-07-17 11:00:00,36.18,36.32,36.15,36.24,515300.0,24.6689,24.7643,24.6484,24.7098,515300.0
2007-07-17 11:30:00,36.22,36.28,36.16,36.16,337000.0,24.6961,24.7371,24.6552,24.6552,337000.0
2007-07-17 12:00:00,36.16,36.18,36.02,36.04,299600.0,24.6552,24.6689,24.5598,24.5734,299600.0
2007-07-17 12:30:00,36.04,36.09,35.99,36.04,231700.0,24.5734,24.6075,24.5393,24.5734,231700.0
2007-07-17 13:00:00,36.03,36.15,35.98,36.13,315900.0,24.5666,24.6484,24.5325,24.6348,315900.0
2007-07-17 13:30:00,36.12,36.21,36.1,36.14,532300.0,24.628,24.6893,24.6143,24.6416,532300.0
2007-07-17 14:00:00,36.14,36.15,36.07,36.09,342500.0,24.6416,24.6484,24.5939,24.6075,342500.0
2007-07-17 14:30:00,36.09,36.1,36.01,36.06,402500.0,24.6075,24.6143,24.553,24.5871,402500.0
2007-07-17 15:00:00,36.06,36.06,35.96,36.03,393700.0,24.5871,24.5871,24.5189,24.5666,393700.0
2007-07-17 15:30:00,36.04,36.08,36.02,36.04,602300.0,24.5734,24.6007,24.5598,24.5734,602300.0
2007-07-18 09:30:00,36.22,36.22,35.65,35.91,1081100.0,24.6961,24.6961,24.3075,24.4848,1081100.0
2007-07-18 10:00:00,35.92,36.09,35.87,36.08,928200.0,24.4916,24.6075,24.4575,24.6007,928200.0
2007-07-18 10:30:00,36.08,36.23,35.97,36.22,912300.0,24.6007,24.703,24.5257,24.6961,912300.0
2007-07-18 11:00:00,36.22,36.48,36.21,36.44,1163200.0,24.6961,24.8734,24.6893,24.8461,1163200.0
2007-07-18 11:30:00,36.45,36.45,36.16,36.17,964300.0,24.853,24.853,24.6552,24.6621,964300.0
2007-07-18 12:00:00,36.18,36.22,36.03,36.2,705100.0,24.6689,24.6961,24.5666,24.6825,705100.0
2007-07-18 12:30:00,36.2,36.24,36.15,36.15,532900.0,24.6825,24.7098,24.6484,24.6484,532900.0
2007-07-18 13:00:00,36.15,36.16,36.09,36.13,1076600.0,24.6484,24.6552,24.6075,24.6348,1076600.0
2007-07-18 13:30:00,36.12,36.15,36.04,36.1,346900.0,24.628,24.6484,24.5734,24.6143,346900.0
2007-07-18 14:00:00,36.11,36.15,36.03,36.08,250300.0,24.6211,24.6484,24.5666,24.6007,250300.0
2007-07-18 14:30:00,36.07,36.11,36.0,36.04,428900.0,24.5939,24.6211,24.5461,24.5734,428900.0
2007-07-18 15:00:00,36.04,36.07,35.91,35.96,725400.0,24.5734,24.5939,24.4848,24.5189,725400.0
2007-07-18 15:30:00,35.97,36.17,35.94,36.14,1033300.0,24.5257,24.6621,24.5052,24.6416,1033300.0
2007-07-19 09:30:00,36.12,36.59,36.0,36.13,568300.0,24.6694,24.9904,24.5874,24.6762,568300.0
2007-07-19 10:00:00,36.14,36.16,35.86,35.9,788500.0,24.683,24.6967,24.4918,24.5191,788500.0
2007-07-19 10:30:00,35.91,36.15,35.87,35.9,785700.0,24.5259,24.6899,24.4986,24.5191,785700.0
2007-07-19 11:00:00,35.91,35.97,35.79,35.88,879800.0,24.5259,24.5669,24.444,24.5054,879800.0
2007-07-19 11:30:00,35.88,35.97,35.78,35.78,548600.0,24.5054,24.5669,24.4372,24.4372,548600.0
2007-07-19 12:00:00,35.79,35.83,35.65,35.78,1729100.0,24.444,24.4713,24.3484,24.4372,1729100.0
2007-07-19 12:30:00,35.79,35.82,35.57,35.65,883300.0,24.444,24.4645,24.2937,24.3484,883300.0
2007-07-19 13:00:00,35.65,35.7,35.57,35.6,513500.0,24.3484,24.3825,24.2937,24.3142,513500.0
2007-07-19 13:30:00,35.61,35.64,35.14,35.36,2414400.0,24.321,24.3415,24.0,24.1503,2414400.0
2007-07-19 14:00:00,35.37,35.56,35.35,35.51,1449600.0,24.1571,24.2869,24.1435,24.2527,1449600.0
2007-07-19 14:30:00,35.51,35.57,35.48,35.49,1137300.0,24.2527,24.2937,24.2323,24.2391,1137300.0
2007-07-19 15:00:00,35.49,35.55,35.48,35.52,1443900.0,24.2391,24.2801,24.2323,24.2596,1443900.0
2007-07-19 15:30:00,35.52,35.76,35.52,35.69,1938100.0,24.2596,24.4235,24.2596,24.3757,1938100.0
2007-07-20 09:30:00,35.25,35.71,35.25,35.48,2155700.0,24.0752,24.3893,24.0752,24.2323,2155700.0
2007-07-20 10:00:00,35.49,35.64,35.33,35.57,874400.0,24.2391,24.3415,24.1298,24.2937,874400.0
2007-07-20 10:30:00,35.57,35.64,35.52,35.58,539700.0,24.2937,24.3415,24.2596,24.3006,539700.0
2007-07-20 11:00:00,35.59,35.83,35.46,35.48,446700.0,24.3074,24.4713,24.2186,24.2323,446700.0
2007-07-20 11:30:00,35.48,35.62,35.44,35.53,509600.0,24.2323,24.3279,24.2049,24.2664,509600.0
2007-07-20 12:00:00,35.53,35.76,35.47,35.74,621300.0,24.2664,24.4235,24.2254,24.4098,621300.0
2007-07-20 12:30:00,35.75,35.77,35.62,35.69,718600.0,24.4167,24.4303,24.3279,24.3757,718600.0
2007-07-20 13:00:00,35.71,35.8,35.65,35.77,414900.0,24.3893,24.4508,24.3484,24.4303,414900.0
2007-07-20 13:30:00,35.77,35.83,35.75,35.79,432500.0,24.4303,24.4713,24.4167,24.444,432500.0
2007-07-20 14:00:00,35.78,35.91,35.69,35.77,937900.0,24.4372,24.5259,24.3757,24.4303,937900.0
2007-07-20 14:30:00,35.77,35.8,35.65,35.75,392800.0,24.4303,24.4508,24.3484,24.4167,392800.0
2007-07-20 15:00:00,35.75,35.82,35.68,35.78,474000.0,24.4167,24.4645,24.3689,24.4372,474000.0
2007-07-20 15:30:00,35.76,35.76,35.55,35.62,935500.0,24.4235,24.4235,24.2801,24.3279,935500.0
2007-07-23 09:30:00,35.86,36.06,35.7,36.03,978400.0,24.4918,24.6284,24.3825,24.6079,978400.0
2007-07-23 10:00:00,36.03,36.05,35.93,36.04,834100.0,24.6079,24.6216,24.5396,24.6147,834100.0
2007-07-23 10:30:00,36.04,36.15,35.98,36.14,1060000.0,24.6147,24.6899,24.5737,24.683,1060000.0
2007-07-23 11:00:00,36.14,36.27,36.11,36.26,903900.0,24.683,24.7718,24.6625,24.765,903900.0
2007-07-23 11:30:00,36.26,36.3,36.16,36.16,511700.0,24.765,24.7923,24.6967,24.6967,511700.0
2007-07-23 12:00:00,36.16,36.2,36.03,36.05,360600.0,24.6967,24.724,24.6079,24.6216,360600.0
2007-07-23 12:30:00,36.05,36.07,35.93,35.94,344000.0,24.6216,24.6352,24.5396,24.5464,344000.0
2007-07-23 13:00:00,35.95,36.03,35.93,36.02,221400.0,24.5533,24.6079,24.5396,24.6011,221400.0
2007-07-23 13:30:00,36.03,36.08,35.99,36.08,515000.0,24.6079,24.642,24.5806,24.642,515000.0
2007-07-23 14:00:00,36.08,36.1,36.02,36.04,317500.0,24.642,24.6557,24.6011,24.6147,317500.0
2007-07-23 14:30:00,36.05,36.15,36.05,36.05,207500.0,24.6216,24.6899,24.6216,24.6216,207500.0
2007-07-23 15:00:00,36.05,36.12,36.03,36.11,356500.0,24.6216,24.6694,24.6079,24.6625,356500.0
2007-07-23 15:30:00,36.11,36.15,36.05,36.07,1189500.0,24.6625,24.6899,24.6216,24.6352,1189500.0
2007-07-24 09:30:00,35.55,36.3,35.55,36.18,1113100.0,24.2801,24.7923,24.2801,24.7103,1113100.0
2007-07-24 10:00:00,36.17,36.26,36.02,36.24,772900.0,24.7035,24.765,24.6011,24.7513,772900.0
2007-07-24 10:30:00,36.24,36.67,36.15,36.35,630600.0,24.7513,25.045,24.6899,24.8265,630600.0
2007-07-24 11:00:00,36.35,36.37,36.12,36.17,278700.0,24.8265,24.8401,24.6694,24.7035,278700.0
2007-07-24 11:30:00,36.16,36.2,36.08,36.18,483900.0,24.6967,24.724,24.642,24.7103,483900.0
2007-07-24 12:00:00,36.17,36.2,36.15,36.19,421300.0,24.7035,24.724,24.6899,24.7172,421300.0
2007-07-24 12:30:00,36.2,36.45,36.2,36.3,526900.0,24.724,24.8947,24.724,24.7923,526900.0
2007-07-24 13:00:00,36.3,36.34,36.22,36.24,338800.0,24.7923,24.8196,24.7377,24.7513,338800.0
2007-07-24 13:30:00,36.24,36.33,36.15,36.22,413400.0,24.7513,24.8128,24.6899,24.7377,413400.0
2007-07-24 14:00:00,36.23,36.24,36.11,36.12,501200.0,24.7445,24.7513,24.6625,24.6694,501200.0
2007-07-24 14:30:00,36.11,36.18,36.09,36.1,506900.0,24.6625,24.7103,24.6489,24.6557,506900.0
2007-07-24 15:00:00,36.1,36.1,35.89,35.9,700500.0,24.6557,24.6557,24.5123,24.5191,700500.0
2007-07-24 15:30:00,35.9,36.01,35.82,35.88,1044000.0,24.5191,24.5942,24.4645,24.5054,1044000.0
2007-07-25 09:30:00,35.75,36.5,35.75,36.4,1025300.0,24.4167,24.9289,24.4167,24.8606,1025300.0
2007-07-25 10:00:00,36.4,36.4,36.07,36.12,797600.0,24.8606,24.8606,24.6352,24.6694,797600.0
2007-07-25 10:30:00,36.12,36.2,35.88,36.2,822600.0,24.6694,24.724,24.5054,24.724,822600.0
2007-07-25 11:00:00,36.2,36.43,36.13,36.33,823900.0,24.724,24.8811,24.6762,24.8128,823900.0
2007-07-25 11:30:00,36.33,36.42,36.29,36.29,420600.0,24.8128,24.8743,24.7855,24.7855,420600.0
2007-07-25 12:00:00,36.29,36.44,36.21,36.42,707100.0,24.7855,24.8879,24.7308,24.8743,707100.0
2007-07-25 12:30:00,36.41,36.47,36.31,36.31,583700.0,24.8674,24.9084,24.7991,24.7991,583700.0
2007-07-25 13:00:00,36.31,36.34,36.11,36.14,783800.0,24.7991,24.8196,24.6625,24.683,783800.0
2007-07-25 13:30:00,36.14,36.33,36.1,36.26,516000.0,24.683,24.8128,24.6557,24.765,516000.0
2007-07-25 14:00:00,36.26,36.39,36.23,36.33,643400.0,24.765,24.8538,24.7445,24.8128,643400.0
2007-07-25 14:30:00,36.33,36.46,36.28,36.32,643200.0,24.8128,24.9016,24.7786,24.806,643200.0
2007-07-25 15:00:00,36.31,36.52,36.28,36.3,1006600.0,24.7991,24.9426,24.7786,24.7923,1006600.0
2007-07-25 15:30:00,36.3,36.44,36.28,36.41,1174600.0,24.7923,24.8879,24.7786,24.8674,1174600.0
2007-07-26 09:30:00,35.95,36.23,35.57,36.03,1434700.0,24.5533,24.7445,24.2937,24.6079,1434700.0
2007-07-26 10:00:00,36.03,36.1,35.8,36.05,1394000.0,24.6079,24.6557,24.4508,24.6216,1394000.0
2007-07-26 10:30:00,36.05,36.11,35.87,36.0,1072800.0,24.6216,24.6625,24.4986,24.5874,1072800.0
2007-07-26 11:00:00,35.99,35.99,35.52,35.73,2036900.0,24.5806,24.5806,24.2596,24.403,2036900.0
2007-07-26 11:30:00,35.74,35.95,35.55,35.89,1388500.0,24.4098,24.5533,24.2801,24.5123,1388500.0
2007-07-26 12:00:00,35.89,35.94,35.72,35.73,787000.0,24.5123,24.5464,24.3962,24.403,787000.0
2007-07-26 12:30:00,35.74,35.82,35.62,35.69,797700.0,24.4098,24.4645,24.3279,24.3757,797700.0
2007-07-26 13:00:00,35.7,35.85,35.6,35.65,991100.0,24.3825,24.485,24.3142,24.3484,991100.0
2007-07-26 13:30:00,35.64,35.7,35.5,35.59,1034600.0,24.3415,24.3825,24.2459,24.3074,1034600.0
2007-07-26 14:00:00,35.59,35.71,35.28,35.34,1407800.0,24.3074,24.3893,24.0957,24.1366,1407800.0
2007-07-26 14:30:00,35.35,35.6,35.34,35.44,1011100.0,24.1435,24.3142,24.1366,24.2049,1011100.0
2007-07-26 15:00:00,35.45,35.73,35.44,35.62,1092200.0,24.2118,24.403,24.2049,24.3279,1092200.0
2007-07-26 15:30:00,35.63,35.81,35.5,35.6,1795200.0,24.3347,24.4576,24.2459,24.3142,1795200.0
2007-07-27 09:30:00,35.4,35.7,35.26,35.56,767400.0,24.1776,24.3825,24.082,24.2869,767400.0
2007-07-27 10:00:00,35.55,35.65,35.44,35.47,892700.0,24.2801,24.3484,24.2049,24.2254,892700.0
2007-07-27 10:30:00,35.47,35.53,35.28,35.42,900700.0,24.2254,24.2664,24.0957,24.1913,900700.0
2007-07-27 11:00:00,35.43,35.7,35.42,35.48,848200.0,24.1981,24.3825,24.1913,24.2323,848200.0
2007-07-27 11:30:00,35.49,35.51,35.26,35.28,820700.0,24.2391,24.2527,24.082,24.0957,820700.0
2007-07-27 12:00:00,35.28,35.33,35.11,35.2,653600.0,24.0957,24.1298,23.9796,24.041,653600.0
2007-07-27 12:30:00,35.2,35.32,35.05,35.31,714000.0,24.041,24.123,23.9386,24.1161,714000.0
2007-07-27 13:00:00,35.31,35.45,35.27,35.37,485400.0,24.1161,24.2118,24.0888,24.1571,485400.0
2007-07-27 13:30:00,35.37,35.39,35.26,35.34,491300.0,24.1571,24.1708,24.082,24.1366,491300.0
2007-07-27 14:00:00,35.33,35.4,35.22,35.24,657500.0,24.1298,24.1776,24.0547,24.0683,657500.0
2007-07-27 14:30:00,35.24,35.57,35.23,35.43,836900.0,24.0683,24.2937,24.0615,24.1981,836900.0
2007-07-27 15:00:00,35.44,35.54,35.35,35.5,666400.0,24.2049,24.2732,24.1435,24.2459,666400.0
2007-07-27 15:30:00,35.49,35.55,35.1,35.11,1307500.0,24.2391,24.2801,23.9727,23.9796,1307500.0
2007-07-30 09:30:00,35.53,35.7,34.83,34.98,1489400.0,24.2664,24.3825,23.7883,23.8908,1489400.0
2007-07-30 10:00:00,34.97,35.37,34.97,35.29,910600.0,23.8839,24.1571,23.8839,24.1025,910600.0
2007-07-30 10:30:00,35.31,35.31,35.0,35.1,883600.0,24.1161,24.1161,23.9044,23.9727,883600.0
2007-07-30 11:00:00,35.1,35.22,34.97,35.05,1013900.0,23.9727,24.0547,23.8839,23.9386,1013900.0
2007-07-30 11:30:00,35.05,35.07,34.95,34.97,761000.0,23.9386,23.9522,23.8703,23.8839,761000.0
2007-07-30 12:00:00,34.97,34.98,34.8,34.88,751900.0,23.8839,23.8908,23.7678,23.8225,751900.0
2007-07-30 12:30:00,34.87,35.11,34.86,34.99,658200.0,23.8156,23.9796,23.8088,23.8976,658200.0
2007-07-30 13:00:00,35.0,35.04,34.94,35.04,541500.0,23.9044,23.9317,23.8634,23.9317,541500.0
2007-07-30 13:30:00,35.04,35.23,34.96,35.16,631400.0,23.9317,24.0615,23.8771,24.0137,631400.0
2007-07-30 14:00:00,35.15,35.21,35.09,35.11,591700.0,24.0069,24.0478,23.9659,23.9796,591700.0
2007-07-30 14:30:00,35.1,35.16,35.06,35.14,770000.0,23.9727,24.0137,23.9454,24.0,770000.0
2007-07-30 15:00:00,35.14,35.3,35.1,35.22,717400.0,24.0,24.1093,23.9727,24.0547,717400.0
2007-07-30 15:30:00,35.22,35.25,35.03,35.08,1030700.0,24.0547,24.0752,23.9249,23.9591,1030700.0
2007-07-31 09:30:00,35.5,36.03,35.5,35.51,2391200.0,24.2459,24.6079,24.2459,24.2527,2391200.0
2007-07-31 10:00:00,35.53,35.91,35.53,35.55,1009100.0,24.2664,24.5259,24.2664,24.2801,1009100.0
2007-07-31 10:30:00,35.56,35.7,35.52,35.66,993800.0,24.2869,24.3825,24.2596,24.3552,993800.0
2007-07-31 11:00:00,35.66,35.7,35.5,35.54,687700.0,24.3552,24.3825,24.2459,24.2732,687700.0
2007-07-31 11:30:00,35.54,35.68,35.52,35.63,1340600.0,24.2732,24.3689,24.2596,24.3347,1340600.0
2007-07-31 12:00:00,35.63,35.67,35.57,35.65,1020000.0,24.3347,24.362,24.2937,24.3484,1020000.0
2007-07-31 12:30:00,35.65,35.75,35.63,35.72,345600.0,24.3484,24.4167,24.3347,24.3962,345600.0
2007-07-31 13:00:00,35.73,35.8,35.63,35.66,644600.0,24.403,24.4508,24.3347,24.3552,644600.0
2007-07-31 13:30:00,35.67,35.7,35.48,35.61,607600.0,24.362,24.3825,24.2323,24.321,607600.0
2007-07-31 14:00:00,35.63,35.68,35.48,35.51,347000.0,24.3347,24.3689,24.2323,24.2527,347000.0
2007-07-31 14:30:00,35.51,35.56,35.25,35.55,1035600.0,24.2527,24.2869,24.0752,24.2801,1035600.0
2007-07-31 15:00:00,35.55,35.65,35.33,35.39,868400.0,24.2801,24.3484,24.1298,24.1708,868400.0
2007-07-31 15:30:00,35.39,35.47,35.19,35.19,1230200.0,24.1708,24.2254,24.0342,24.0342,1230200.0
2007-08-01 09:30:00,34.85,35.75,34.85,35.42,1537400.0,23.802,24.4167,23.802,24.1913,1537400.0
2007-08-01 10:00:00,35.42,35.89,35.42,35.62,1485900.0,24.1913,24.5123,24.1913,24.3279,1485900.0
2007-08-01 10:30:00,35.63,35.64,35.35,35.51,788300.0,24.3347,24.3415,24.1435,24.2527,788300.0
2007-08-01 11:00:00,35.52,35.65,35.48,35.5,535400.0,24.2596,24.3484,24.2323,24.2459,535400.0
2007-08-01 11:30:00,35.5,35.74,35.46,35.72,734000.0,24.2459,24.4098,24.2186,24.3962,734000.0
2007-08-01 12:00:00,35.71,35.85,35.59,35.83,450000.0,24.3893,24.485,24.3074,24.4713,450000.0
2007-08-01 12:30:00,35.82,35.85,35.7,35.81,493500.0,24.4645,24.485,24.3825,24.4576,493500.0
2007-08-01 13:00:00,35.81,35.81,35.66,35.75,667400.0,24.4576,24.4576,24.3552,24.4167,667400.0
2007-08-01 13:30:00,35.75,35.8,35.65,35.75,487000.0,24.4167,24.4508,24.3484,24.4167,487000.0
2007-08-01 14:00:00,35.75,35.79,35.6,35.67,790700.0,24.4167,24.444,24.3142,24.362,790700.0
2007-08-01 14:30:00,35.67,35.75,35.5,35.64,1291900.0,24.362,24.4167,24.2459,24.3415,1291900.0
2007-08-01 15:00:00,35.64,35.8,35.55,35.71,1030600.0,24.3415,24.4508,24.2801,24.3893,1030600.0
2007-08-01 15:30:00,35.71,36.25,35.65,35.98,2096100.0,24.3893,24.7582,24.3484,24.5737,2096100.0
2007-08-02 09:30:00,36.5,37.05,36.31,36.44,5425200.0,24.9289,25.3045,24.7991,24.8879,5425200.0
2007-08-02 10:00:00,36.44,36.55,36.3,36.46,2110300.0,24.8879,24.963,24.7923,24.9016,2110300.0
2007-08-02 10:30:00,36.47,36.5,36.23,36.23,1625800.0,24.9084,24.9289,24.7445,24.7445,1625800.0
2007-08-02 11:00:00,36.24,36.52,36.15,36.5,886500.0,24.7513,24.9426,24.6899,24.9289,886500.0
2007-08-02 11:30:00,36.49,36.54,36.37,36.53,1519500.0,24.9221,24.9562,24.8401,24.9494,1519500.0
2007-08-02 12:00:00,36.53,36.81,36.53,36.72,1397500.0,24.9494,25.1406,24.9494,25.0792,1397500.0
2007-08-02 12:30:00,36.72,36.89,36.67,36.82,915900.0,25.0792,25.1953,25.045,25.1475,915900.0
2007-08-02 13:00:00,36.81,36.86,36.65,36.83,1919200.0,25.1406,25.1748,25.0313,25.1543,1919200.0
2007-08-02 13:30:00,36.83,36.97,36.79,36.9,1389900.0,25.1543,25.2499,25.127,25.2021,1389900.0
2007-08-02 14:00:00,36.91,36.99,36.5,36.52,3548000.0,25.2089,25.2636,24.9289,24.9426,3548000.0
2007-08-02 14:30:00,36.51,36.8,36.5,36.7,911200.0,24.9357,25.1338,24.9289,25.0655,911200.0
2007-08-02 15:00:00,36.7,36.82,36.66,36.78,1248900.0,25.0655,25.1475,25.0382,25.1201,1248900.0
2007-08-02 15:30:00,36.78,36.94,36.65,36.78,1817100.0,25.1201,25.2294,25.0313,25.1201,1817100.0
2007-08-03 09:30:00,37.0,37.05,36.66,36.69,779600.0,25.2704,25.3045,25.0382,25.0587,779600.0
2007-08-03 10:00:00,36.69,36.69,36.47,36.56,1407600.0,25.0587,25.0587,24.9084,24.9699,1407600.0
2007-08-03 10:30:00,36.57,36.61,36.5,36.57,756500.0,24.9767,25.004,24.9289,24.9767,756500.0
2007-08-03 11:00:00,36.57,36.83,36.57,36.64,845300.0,24.9767,25.1543,24.9767,25.0245,845300.0
2007-08-03 11:30:00,36.65,36.7,36.6,36.67,609800.0,25.0313,25.0655,24.9972,25.045,609800.0
2007-08-03 12:00:00,36.67,37.0,36.64,36.8,805700.0,25.045,25.2704,25.0245,25.1338,805700.0
2007-08-03 12:30:00,36.81,36.84,36.66,36.78,510200.0,25.1406,25.1611,25.0382,25.1201,510200.0
2007-08-03 13:00:00,36.78,36.95,36.77,36.91,271800.0,25.1201,25.2362,25.1133,25.2089,271800.0
2007-08-03 13:30:00,36.91,37.0,36.88,36.97,375600.0,25.2089,25.2704,25.1884,25.2499,375600.0
2007-08-03 14:00:00,36.98,37.12,36.79,36.79,1215300.0,25.2567,25.3523,25.127,25.127,1215300.0
2007-08-03 14:30:00,36.79,36.92,36.55,36.55,1053000.0,25.127,25.2158,24.963,24.963,1053000.0
2007-08-03 15:00:00,36.57,36.6,36.34,36.34,1510600.0,24.9767,24.9972,24.8196,24.8196,1510600.0
2007-08-03 15:30:00,36.33,36.7,36.29,36.46,2799500.0,24.8128,25.0655,24.7855,24.9016,2799500.0
2007-08-06 09:30:00,36.5,36.86,36.41,36.68,1210600.0,24.9289,25.1748,24.8674,25.0518,1210600.0
2007-08-06 10:00:00,36.68,36.81,36.49,36.52,1329400.0,25.0518,25.1406,24.9221,24.9426,1329400.0
2007-08-06 10:30:00,36.51,36.7,36.46,36.67,847400.0,24.9357,25.0655,24.9016,25.045,847400.0
2007-08-06 11:00:00,36.66,36.75,36.55,36.73,726000.0,25.0382,25.0996,24.963,25.086,726000.0
2007-08-06 11:30:00,36.73,37.04,36.54,36.88,998800.0,25.086,25.2977,24.9562,25.1884,998800.0
2007-08-06 12:00:00,36.88,36.91,36.74,36.8,439100.0,25.1884,25.2089,25.0928,25.1338,439100.0
2007-08-06 12:30:00,36.79,37.0,36.79,36.97,536600.0,25.127,25.2704,25.127,25.2499,536600.0
2007-08-06 13:00:00,36.98,36.99,36.82,36.96,587500.0,25.2567,25.2636,25.1475,25.2431,587500.0
2007-08-06 13:30:00,36.96,36.97,36.77,36.83,588800.0,25.2431,25.2499,25.1133,25.1543,588800.0
2007-08-06 14:00:00,36.83,36.98,36.79,36.84,749400.0,25.1543,25.2567,25.127,25.1611,749400.0
2007-08-06 14:30:00,36.85,37.06,36.81,36.92,1064500.0,25.1679,25.3114,25.1406,25.2158,1064500.0
2007-08-06 15:00:00,36.91,37.21,36.9,37.03,1742700.0,25.2089,25.4138,25.2021,25.2909,1742700.0
2007-08-06 15:30:00,37.03,37.29,37.0,37.26,2359500.0,25.2909,25.4685,25.2704,25.448,2359500.0
2007-08-07 09:30:00,37.25,37.55,37.0,37.5,1174000.0,25.4411,25.646,25.2704,25.6119,1174000.0
2007-08-07 10:00:00,37.5,37.75,37.33,37.61,1139700.0,25.6119,25.7826,25.4958,25.687,1139700.0
2007-08-07 10:30:00,37.6,37.62,37.41,37.58,1282800.0,25.6802,25.6938,25.5504,25.6665,1282800.0
2007-08-07 11:00:00,37.58,37.63,37.53,37.54,783100.0,25.6665,25.7007,25.6324,25.6392,783100.0
2007-08-07 11:30:00,37.55,37.72,37.53,37.64,906400.0,25.646,25.7621,25.6324,25.7075,906400.0
2007-08-07 12:00:00,37.64,37.85,37.64,37.8,1039200.0,25.7075,25.8509,25.7075,25.8168,1039200.0
2007-08-07 12:30:00,37.8,37.82,37.7,37.78,1069200.0,25.8168,25.8304,25.7485,25.8031,1069200.0
2007-08-07 13:00:00,37.77,37.85,37.68,37.79,887000.0,25.7963,25.8509,25.7348,25.8099,887000.0
2007-08-07 13:30:00,37.79,37.9,37.76,37.86,913600.0,25.8099,25.8851,25.7895,25.8578,913600.0
2007-08-07 14:00:00,37.86,38.0,37.62,37.91,1585700.0,25.8578,25.9534,25.6938,25.8919,1585700.0
2007-08-07 14:30:00,37.91,37.99,37.68,37.97,1041100.0,25.8919,25.9465,25.7348,25.9329,1041100.0
2007-08-07 15:00:00,37.98,38.14,37.96,38.04,2298200.0,25.9397,26.049,25.9261,25.9807,2298200.0
2007-08-07 15:30:00,38.04,38.2,38.02,38.13,2745400.0,25.9807,26.09,25.967,26.0422,2745400.0
2007-08-08 09:30:00,37.95,38.65,37.95,38.5,1729200.0,25.9192,26.3973,25.9192,26.2949,1729200.0
2007-08-08 10:00:00,38.51,38.8,38.46,38.78,1042000.0,26.3017,26.4998,26.2675,26.4861,1042000.0
2007-08-08 10:30:00,38.78,39.03,38.66,38.75,2773100.0,26.4861,26.6568,26.4041,26.4656,2773100.0
2007-08-08 11:00:00,38.75,38.87,38.66,38.77,1881900.0,26.4656,26.5476,26.4041,26.4793,1881900.0
2007-08-08 11:30:00,38.78,38.79,38.4,38.65,1360000.0,26.4861,26.4929,26.2266,26.3973,1360000.0
2007-08-08 12:00:00,38.64,38.66,38.53,38.6,933000.0,26.3905,26.4041,26.3154,26.3632,933000.0
2007-08-08 12:30:00,38.59,38.73,38.58,38.71,1015800.0,26.3563,26.452,26.3495,26.4383,1015800.0
2007-08-08 13:00:00,38.7,38.71,38.55,38.64,859600.0,26.4315,26.4383,26.329,26.3905,859600.0
2007-08-08 13:30:00,38.64,38.71,38.57,38.7,1336400.0,26.3905,26.4383,26.3427,26.4315,1336400.0
2007-08-08 14:00:00,38.7,38.7,38.44,38.61,1023200.0,26.4315,26.4315,26.2539,26.37,1023200.0
2007-08-08 14:30:00,38.61,38.64,38.46,38.59,1336400.0,26.37,26.3905,26.2675,26.3563,1336400.0
2007-08-08 15:00:00,38.6,38.62,38.36,38.4,1847700.0,26.3632,26.3768,26.1992,26.2266,1847700.0
2007-08-08 15:30:00,38.41,38.7,38.3,38.67,2289700.0,26.2334,26.4315,26.1583,26.411,2289700.0
2007-08-09 09:30:00,38.68,38.69,37.97,38.22,1546400.0,26.4178,26.4246,25.9329,26.1036,1546400.0
2007-08-09 10:00:00,38.23,38.39,38.01,38.31,1667500.0,26.1105,26.2197,25.9602,26.1651,1667500.0
2007-08-09 10:30:00,38.31,38.48,38.23,38.42,1060700.0,26.1651,26.2812,26.1105,26.2402,1060700.0
2007-08-09 11:00:00,38.43,38.68,38.41,38.57,1380600.0,26.2471,26.4178,26.2334,26.3427,1380600.0
2007-08-09 11:30:00,38.56,38.63,38.2,38.31,2150700.0,26.3358,26.3837,26.09,26.1651,2150700.0
2007-08-09 12:00:00,38.32,38.47,38.26,38.27,1407000.0,26.1719,26.2744,26.1309,26.1378,1407000.0
2007-08-09 12:30:00,38.28,38.4,38.15,38.34,763800.0,26.1446,26.2266,26.0558,26.1856,763800.0
2007-08-09 13:00:00,38.34,38.35,37.94,38.19,1499300.0,26.1856,26.1924,25.9124,26.0831,1499300.0
2007-08-09 13:30:00,38.19,38.43,38.07,38.24,1148100.0,26.0831,26.2471,26.0012,26.1173,1148100.0
2007-08-09 14:00:00,38.24,38.24,37.99,38.08,865100.0,26.1173,26.1173,25.9465,26.008,865100.0
2007-08-09 14:30:00,38.08,38.18,37.95,37.97,992200.0,26.008,26.0763,25.9192,25.9329,992200.0
2007-08-09 15:00:00,37.98,38.21,37.89,38.01,1116700.0,25.9397,26.0968,25.8782,25.9602,1116700.0
2007-08-09 15:30:00,38.01,38.09,37.67,37.84,2420900.0,25.9602,26.0148,25.728,25.8441,2420900.0
2007-08-10 09:30:00,36.9,37.78,36.89,37.64,2008200.0,25.2021,25.8031,25.1953,25.7075,2008200.0
2007-08-10 10:00:00,37.65,37.65,37.07,37.11,1057600.0,25.7143,25.7143,25.3182,25.3455,1057600.0
2007-08-10 10:30:00,37.12,37.43,37.06,37.31,865200.0,25.3523,25.5641,25.3114,25.4821,865200.0
2007-08-10 11:00:00,37.34,37.6,37.27,37.34,622100.0,25.5026,25.6802,25.4548,25.5026,622100.0
2007-08-10 11:30:00,37.34,37.49,37.26,37.49,543400.0,25.5026,25.6051,25.448,25.6051,543400.0
2007-08-10 12:00:00,37.49,37.68,37.31,37.47,860900.0,25.6051,25.7348,25.4821,25.5914,860900.0
2007-08-10 12:30:00,37.47,37.56,37.16,37.2,553700.0,25.5914,25.6529,25.3797,25.407,553700.0
2007-08-10 13:00:00,37.2,37.54,37.17,37.45,447000.0,25.407,25.6392,25.3865,25.5777,447000.0
2007-08-10 13:30:00,37.45,37.58,37.23,37.54,539500.0,25.5777,25.6665,25.4275,25.6392,539500.0
2007-08-10 14:00:00,37.55,37.82,37.46,37.6,471400.0,25.646,25.8304,25.5846,25.6802,471400.0
2007-08-10 14:30:00,37.61,37.88,37.51,37.66,968800.0,25.687,25.8714,25.6187,25.7212,968800.0
2007-08-10 15:00:00,37.66,38.14,37.62,38.03,878300.0,25.7212,26.049,25.6938,25.9739,878300.0
2007-08-10 15:30:00,38.04,38.18,37.85,38.03,2425900.0,25.9807,26.0763,25.8509,25.9739,2425900.0
2007-08-13 09:30:00,38.25,38.33,37.9,38.0,980200.0,26.1241,26.1788,25.8851,25.9534,980200.0
2007-08-13 10:00:00,38.0,38.18,37.95,38.07,976900.0,25.9534,26.0763,25.9192,26.0012,976900.0
2007-08-13 10:30:00,38.07,38.08,37.7,37.75,825000.0,26.0012,26.008,25.7485,25.7826,825000.0
2007-08-13 11:00:00,37.75,37.97,37.66,37.9,802100.0,25.7826,25.9329,25.7212,25.8851,802100.0
2007-08-13 11:30:00,37.91,38.07,37.81,37.83,487300.0,25.8919,26.0012,25.8236,25.8373,487300.0
2007-08-13 12:00:00,37.83,37.9,37.8,37.81,608700.0,25.8373,25.8851,25.8168,25.8236,608700.0
2007-08-13 12:30:00,37.82,37.9,37.7,37.87,1229000.0,25.8304,25.8851,25.7485,25.8646,1229000.0
2007-08-13 13:00:00,37.88,37.93,37.7,37.9,525100.0,25.8714,25.9056,25.7485,25.8851,525100.0
2007-08-13 13:30:00,37.9,38.01,37.86,37.98,504200.0,25.8851,25.9602,25.8578,25.9397,504200.0
2007-08-13 14:00:00,37.98,38.15,37.93,38.12,588300.0,25.9397,26.0558,25.9056,26.0353,588300.0
2007-08-13 14:30:00,38.12,38.15,38.0,38.01,586500.0,26.0353,26.0558,25.9534,25.9602,586500.0
2007-08-13 15:00:00,38.02,38.09,37.98,38.08,594200.0,25.967,26.0148,25.9397,26.008,594200.0
2007-08-13 15:30:00,38.08,38.12,37.93,37.99,1340000.0,26.008,26.0353,25.9056,25.9465,1340000.0
2007-08-14 09:30:00,38.11,38.19,37.55,37.66,841800.0,26.0285,26.0831,25.646,25.7212,841800.0
2007-08-14 10:00:00,37.66,37.81,37.6,37.69,1459000.0,25.7212,25.8236,25.6802,25.7416,1459000.0
2007-08-14 10:30:00,37.68,37.75,37.63,37.68,1691400.0,25.7348,25.7826,25.7007,25.7348,1691400.0
2007-08-14 11:00:00,37.67,37.69,37.47,37.57,1877300.0,25.728,25.7416,25.5914,25.6597,1877300.0
2007-08-14 11:30:00,37.56,37.77,37.5,37.73,794300.0,25.6529,25.7963,25.6119,25.769,794300.0
2007-08-14 12:00:00,37.73,37.73,37.55,37.65,419400.0,25.769,25.769,25.646,25.7143,419400.0
2007-08-14 12:30:00,37.65,37.68,37.54,37.6,490300.0,25.7143,25.7348,25.6392,25.6802,490300.0
2007-08-14 13:00:00,37.6,37.61,37.46,37.5,503200.0,25.6802,25.687,25.5846,25.6119,503200.0
2007-08-14 13:30:00,37.49,37.6,37.46,37.49,530000.0,25.6051,25.6802,25.5846,25.6051,530000.0
2007-08-14 14:00:00,37.49,37.65,37.47,37.51,437100.0,25.6051,25.7143,25.5914,25.6187,437100.0
2007-08-14 14:30:00,37.5,37.56,37.45,37.55,622000.0,25.6119,25.6529,25.5777,25.646,622000.0
2007-08-14 15:00:00,37.55,37.64,37.44,37.48,907300.0,25.646,25.7075,25.5709,25.5982,907300.0
2007-08-14 15:30:00,37.47,37.51,37.36,37.36,1573800.0,25.5914,25.6187,25.5163,25.5163,1573800.0
2007-08-15 09:30:00,37.4,37.87,37.15,37.75,1592500.0,25.5436,25.8646,25.3728,25.7826,1592500.0
2007-08-15 10:00:00,37.76,37.81,37.6,37.71,1912400.0,25.7895,25.8236,25.6802,25.7553,1912400.0
2007-08-15 10:30:00,37.7,37.76,37.41,37.55,932700.0,25.7485,25.7895,25.5504,25.646,932700.0
2007-08-15 11:00:00,37.56,37.59,37.35,37.44,1575700.0,25.6529,25.6734,25.5094,25.5709,1575700.0
2007-08-15 11:30:00,37.45,37.47,37.33,37.43,722400.0,25.5777,25.5914,25.4958,25.5641,722400.0
2007-08-15 12:00:00,37.42,37.52,37.3,37.33,670500.0,25.5572,25.6255,25.4753,25.4958,670500.0
2007-08-15 12:30:00,37.33,37.39,37.28,37.32,799200.0,25.4958,25.5368,25.4616,25.4889,799200.0
2007-08-15 13:00:00,37.32,37.37,37.27,37.3,806800.0,25.4889,25.5231,25.4548,25.4753,806800.0
2007-08-15 13:30:00,37.3,37.51,37.27,37.38,1027400.0,25.4753,25.6187,25.4548,25.5299,1027400.0
2007-08-15 14:00:00,37.38,37.42,37.21,37.26,810800.0,25.5299,25.5572,25.4138,25.448,810800.0
2007-08-15 14:30:00,37.26,37.4,37.23,37.32,1021500.0,25.448,25.5436,25.4275,25.4889,1021500.0
2007-08-15 15:00:00,37.32,37.38,37.04,37.06,950900.0,25.4889,25.5299,25.2977,25.3114,950900.0
2007-08-15 15:30:00,37.05,37.14,36.76,36.8,2317300.0,25.3045,25.366,25.1065,25.1338,2317300.0
2007-08-16 09:30:00,36.52,36.96,36.43,36.77,1772100.0,24.9426,25.2431,24.8811,25.1133,1772100.0
2007-08-16 10:00:00,36.75,36.79,36.56,36.69,958600.0,25.0996,25.127,24.9699,25.0587,958600.0
2007-08-16 10:30:00,36.68,36.7,36.48,36.61,986700.0,25.0518,25.0655,24.9152,25.004,986700.0
2007-08-16 11:00:00,36.6,36.82,36.53,36.59,929300.0,24.9972,25.1475,24.9494,24.9904,929300.0
2007-08-16 11:30:00,36.59,36.61,36.32,36.39,1181300.0,24.9904,25.004,24.806,24.8538,1181300.0
2007-08-16 12:00:00,36.4,36.46,36.11,36.22,1549300.0,24.8606,24.9016,24.6625,24.7377,1549300.0
2007-08-16 12:30:00,36.23,36.38,36.17,36.24,1209800.0,24.7445,24.8469,24.7035,24.7513,1209800.0
2007-08-16 13:00:00,36.26,36.45,36.19,36.19,1865200.0,24.765,24.8947,24.7172,24.7172,1865200.0
2007-08-16 13:30:00,36.19,36.34,36.18,36.28,1093200.0,24.7172,24.8196,24.7103,24.7786,1093200.0
2007-08-16 14:00:00,36.27,36.56,36.2,36.3,1085700.0,24.7718,24.9699,24.724,24.7923,1085700.0
2007-08-16 14:30:00,36.3,36.4,36.12,36.38,1236600.0,24.7923,24.8606,24.6694,24.8469,1236600.0
2007-08-16 15:00:00,36.38,36.4,36.09,36.39,1610000.0,24.8469,24.8606,24.6489,24.8538,1610000.0
2007-08-16 15:30:00,36.39,36.67,36.31,36.54,2426500.0,24.8538,25.045,24.7991,24.9562,2426500.0
2007-08-17 09:30:00,37.27,37.49,36.63,36.67,3146400.0,25.4548,25.6051,25.0177,25.045,3146400.0
2007-08-17 10:00:00,36.66,36.71,36.52,36.58,1370900.0,25.0382,25.0723,24.9426,24.9835,1370900.0
2007-08-17 10:30:00,36.58,36.59,36.22,36.31,1638000.0,24.9835,24.9904,24.7377,24.7991,1638000.0
2007-08-17 11:00:00,36.31,36.41,36.17,36.25,825400.0,24.7991,24.8674,24.7035,24.7582,825400.0
2007-08-17 11:30:00,36.25,36.67,36.23,36.57,1483300.0,24.7582,25.045,24.7445,24.9767,1483300.0
2007-08-17 12:00:00,36.58,36.64,36.43,36.5,986300.0,24.9835,25.0245,24.8811,24.9289,986300.0
2007-08-17 12:30:00,36.5,36.58,36.39,36.55,1010600.0,24.9289,24.9835,24.8538,24.963,1010600.0
2007-08-17 13:00:00,36.55,36.82,36.54,36.59,927400.0,24.963,25.1475,24.9562,24.9904,927400.0
2007-08-17 13:30:00,36.59,36.69,36.53,36.61,786500.0,24.9904,25.0587,24.9494,25.004,786500.0
2007-08-17 14:00:00,36.61,36.82,36.56,36.79,731800.0,25.004,25.1475,24.9699,25.127,731800.0
2007-08-17 14:30:00,36.78,36.83,36.6,36.74,1133000.0,25.1201,25.1543,24.9972,25.0928,1133000.0
2007-08-17 15:00:00,36.74,36.82,36.63,36.69,1917500.0,25.0928,25.1475,25.0177,25.0587,1917500.0
2007-08-17 15:30:00,36.7,36.87,36.66,36.82,2017000.0,25.0655,25.1816,25.0382,25.1475,2017000.0
2007-08-20 09:30:00,36.84,37.2,36.76,36.78,846000.0,25.1611,25.407,25.1065,25.1201,846000.0
2007-08-20 10:00:00,36.77,36.84,36.56,36.72,787900.0,25.1133,25.1611,24.9699,25.0792,787900.0
2007-08-20 10:30:00,36.72,36.78,36.65,36.77,1164200.0,25.0792,25.1201,25.0313,25.1133,1164200.0
2007-08-20 11:00:00,36.77,36.81,36.7,36.73,548400.0,25.1133,25.1406,25.0655,25.086,548400.0
2007-08-20 11:30:00,36.74,36.8,36.56,36.57,517700.0,25.0928,25.1338,24.9699,24.9767,517700.0
2007-08-20 12:00:00,36.58,36.69,36.5,36.6,812400.0,24.9835,25.0587,24.9289,24.9972,812400.0
2007-08-20 12:30:00,36.61,36.69,36.53,36.6,546100.0,25.004,25.0587,24.9494,24.9972,546100.0
2007-08-20 13:00:00,36.6,36.72,36.59,36.7,343900.0,24.9972,25.0792,24.9904,25.0655,343900.0
2007-08-20 13:30:00,36.69,36.73,36.6,36.62,247200.0,25.0587,25.086,24.9972,25.0109,247200.0
2007-08-20 14:00:00,36.62,36.7,36.59,36.67,279200.0,25.0109,25.0655,24.9904,25.045,279200.0
2007-08-20 14:30:00,36.67,36.68,36.6,36.64,401600.0,25.045,25.0518,24.9972,25.0245,401600.0
2007-08-20 15:00:00,36.64,36.67,36.61,36.63,646000.0,25.0245,25.045,25.004,25.0177,646000.0
2007-08-20 15:30:00,36.63,36.71,36.56,36.61,811600.0,25.0177,25.0723,24.9699,25.004,811600.0
2007-08-21 09:30:00,36.59,36.62,36.17,36.51,564800.0,24.9904,25.0109,24.7035,24.9357,564800.0
2007-08-21 10:00:00,36.53,36.6,36.39,36.49,838600.0,24.9494,24.9972,24.8538,24.9221,838600.0
2007-08-21 10:30:00,36.5,36.56,36.42,36.44,467000.0,24.9289,24.9699,24.8743,24.8879,467000.0
2007-08-21 11:00:00,36.44,36.45,36.27,36.41,629900.0,24.8879,24.8947,24.7718,24.8674,629900.0
2007-08-21 11:30:00,36.42,36.51,36.36,36.44,930400.0,24.8743,24.9357,24.8333,24.8879,930400.0
2007-08-21 12:00:00,36.44,36.5,36.37,36.5,611900.0,24.8879,24.9289,24.8401,24.9289,611900.0
2007-08-21 12:30:00,36.5,36.5,36.3,36.42,599600.0,24.9289,24.9289,24.7923,24.8743,599600.0
2007-08-21 13:00:00,36.43,36.55,36.35,36.49,610200.0,24.8811,24.963,24.8265,24.9221,610200.0
2007-08-21 13:30:00,36.49,36.57,36.45,36.45,477400.0,24.9221,24.9767,24.8947,24.8947,477400.0
2007-08-21 14:00:00,36.45,36.52,36.43,36.5,447400.0,24.8947,24.9426,24.8811,24.9289,447400.0
2007-08-21 14:30:00,36.5,36.57,36.41,36.57,401000.0,24.9289,24.9767,24.8674,24.9767,401000.0
2007-08-21 15:00:00,36.57,36.63,36.51,36.61,502400.0,24.9767,25.0177,24.9357,25.004,502400.0
2007-08-21 15:30:00,36.61,36.67,36.56,36.61,774200.0,25.004,25.045,24.9699,25.004,774200.0
2007-08-22 09:30:00,37.01,37.27,36.93,37.15,1497300.0,25.2772,25.4548,25.2226,25.3728,1497300.0
2007-08-22 10:00:00,37.15,37.27,37.08,37.17,1133800.0,25.3728,25.4548,25.325,25.3865,1133800.0
2007-08-22 10:30:00,37.18,37.2,36.84,36.96,1172700.0,25.3933,25.407,25.1611,25.2431,1172700.0
2007-08-22 11:00:00,36.96,37.1,36.92,37.0,495500.0,25.2431,25.3387,25.2158,25.2704,495500.0
2007-08-22 11:30:00,37.0,37.05,36.95,37.03,334900.0,25.2704,25.3045,25.2362,25.2909,334900.0
2007-08-22 12:00:00,37.04,37.08,36.96,37.0,377200.0,25.2977,25.325,25.2431,25.2704,377200.0
2007-08-22 12:30:00,37.01,37.01,36.87,36.97,405400.0,25.2772,25.2772,25.1816,25.2499,405400.0
2007-08-22 13:00:00,36.98,37.03,36.9,36.93,264400.0,25.2567,25.2909,25.2021,25.2226,264400.0
2007-08-22 13:30:00,36.94,37.05,36.89,37.01,322900.0,25.2294,25.3045,25.1953,25.2772,322900.0
2007-08-22 14:00:00,37.02,37.04,36.95,36.98,345900.0,25.284,25.2977,25.2362,25.2567,345900.0
2007-08-22 14:30:00,36.98,37.03,36.93,36.98,373000.0,25.2567,25.2909,25.2226,25.2567,373000.0
2007-08-22 15:00:00,36.98,37.03,36.86,36.87,812600.0,25.2567,25.2909,25.1748,25.1816,812600.0
2007-08-22 15:30:00,36.87,37.03,36.85,36.98,1087200.0,25.1816,25.2909,25.1679,25.2567,1087200.0
2007-08-23 09:30:00,37.28,37.3,36.66,36.79,572900.0,25.4616,25.4753,25.0382,25.127,572900.0
2007-08-23 10:00:00,36.79,37.0,36.66,36.79,589400.0,25.127,25.2704,25.0382,25.127,589400.0
2007-08-23 10:30:00,36.79,36.8,36.68,36.76,368100.0,25.127,25.1338,25.0518,25.1065,368100.0
2007-08-23 11:00:00,36.77,36.78,36.68,36.7,436600.0,25.1133,25.1201,25.0518,25.0655,436600.0
2007-08-23 11:30:00,36.7,36.76,36.66,36.69,396400.0,25.0655,25.1065,25.0382,25.0587,396400.0
2007-08-23 12:00:00,36.7,36.78,36.69,36.73,316200.0,25.0655,25.1201,25.0587,25.086,316200.0
2007-08-23 12:30:00,36.73,36.79,36.66,36.71,347900.0,25.086,25.127,25.0382,25.0723,347900.0
2007-08-23 13:00:00,36.71,36.74,36.66,36.72,576500.0,25.0723,25.0928,25.0382,25.0792,576500.0
2007-08-23 13:30:00,36.72,36.84,36.72,36.84,416100.0,25.0792,25.1611,25.0792,25.1611,416100.0
2007-08-23 14:00:00,36.84,36.94,36.74,36.78,443700.0,25.1611,25.2294,25.0928,25.1201,443700.0
2007-08-23 14:30:00,36.77,36.83,36.65,36.74,289100.0,25.1133,25.1543,25.0313,25.0928,289100.0
2007-08-23 15:00:00,36.75,36.94,36.72,36.84,536200.0,25.0996,25.2294,25.0792,25.1611,536200.0
2007-08-23 15:30:00,36.83,36.87,36.78,36.85,704900.0,25.1543,25.1816,25.1201,25.1679,704900.0
2007-08-24 09:30:00,37.25,37.25,36.01,36.67,542500.0,25.4411,25.4411,24.5942,25.045,542500.0
2007-08-24 10:00:00,36.66,36.97,36.66,36.75,442100.0,25.0382,25.2499,25.0382,25.0996,442100.0
2007-08-24 10:30:00,36.74,36.78,36.64,36.67,327500.0,25.0928,25.1201,25.0245,25.045,327500.0
2007-08-24 11:00:00,36.67,36.79,36.64,36.76,306400.0,25.045,25.127,25.0245,25.1065,306400.0
2007-08-24 11:30:00,36.76,36.79,36.71,36.76,279800.0,25.1065,25.127,25.0723,25.1065,279800.0
2007-08-24 12:00:00,36.76,36.83,36.71,36.79,558900.0,25.1065,25.1543,25.0723,25.127,558900.0
2007-08-24 12:30:00,36.78,36.86,36.77,36.8,489300.0,25.1201,25.1748,25.1133,25.1338,489300.0
2007-08-24 13:00:00,36.8,36.92,36.79,36.88,299700.0,25.1338,25.2158,25.127,25.1884,299700.0
2007-08-24 13:30:00,36.88,36.89,36.77,36.81,194500.0,25.1884,25.1953,25.1133,25.1406,194500.0
2007-08-24 14:00:00,36.8,36.85,36.75,36.78,217800.0,25.1338,25.1679,25.0996,25.1201,217800.0
2007-08-24 14:30:00,36.78,36.89,36.76,36.89,292100.0,25.1201,25.1953,25.1065,25.1953,292100.0
2007-08-24 15:00:00,36.88,36.88,36.76,36.82,390800.0,25.1884,25.1884,25.1065,25.1475,390800.0
2007-08-24 15:30:00,36.82,36.91,36.75,36.77,1718600.0,25.1475,25.2089,25.0996,25.1133,1718600.0
2007-08-27 09:30:00,36.63,36.96,36.53,36.73,579200.0,25.0177,25.2431,24.9494,25.086,579200.0
2007-08-27 10:00:00,36.74,36.75,36.51,36.63,647900.0,25.0928,25.0996,24.9357,25.0177,647900.0
2007-08-27 10:30:00,36.63,36.82,36.62,36.8,512500.0,25.0177,25.1475,25.0109,25.1338,512500.0
2007-08-27 11:00:00,36.8,36.81,36.75,36.79,221500.0,25.1338,25.1406,25.0996,25.127,221500.0
2007-08-27 11:30:00,36.78,36.8,36.74,36.79,220300.0,25.1201,25.1338,25.0928,25.127,220300.0
2007-08-27 12:00:00,36.79,36.82,36.75,36.8,260600.0,25.127,25.1475,25.0996,25.1338,260600.0
2007-08-27 12:30:00,36.79,36.83,36.75,36.76,209900.0,25.127,25.1543,25.0996,25.1065,209900.0
2007-08-27 13:00:00,36.77,36.83,36.75,36.83,297600.0,25.1133,25.1543,25.0996,25.1543,297600.0
2007-08-27 13:30:00,36.83,36.84,36.7,36.75,249100.0,25.1543,25.1611,25.0655,25.0996,249100.0
2007-08-27 14:00:00,36.74,36.81,36.67,36.8,234600.0,25.0928,25.1406,25.045,25.1338,234600.0
2007-08-27 14:30:00,36.8,36.88,36.79,36.8,295600.0,25.1338,25.1884,25.127,25.1338,295600.0
2007-08-27 15:00:00,36.81,36.83,36.77,36.8,324300.0,25.1406,25.1543,25.1133,25.1338,324300.0
2007-08-27 15:30:00,36.8,36.84,36.68,36.7,750500.0,25.1338,25.1611,25.0518,25.0655,750500.0
2007-08-28 09:30:00,36.49,36.75,36.41,36.57,626700.0,24.9221,25.0996,24.8674,24.9767,626700.0
2007-08-28 10:00:00,36.57,36.74,36.52,36.71,476900.0,24.9767,25.0928,24.9426,25.0723,476900.0
2007-08-28 10:30:00,36.72,36.72,36.54,36.55,771900.0,25.0792,25.0792,24.9562,24.963,771900.0
2007-08-28 11:00:00,36.55,36.65,36.33,36.64,692400.0,24.963,25.0313,24.8128,25.0245,692400.0
2007-08-28 11:30:00,36.65,36.68,36.52,36.61,396500.0,25.0313,25.0518,24.9426,25.004,396500.0
2007-08-28 12:00:00,36.61,36.64,36.55,36.59,371200.0,25.004,25.0245,24.963,24.9904,371200.0
2007-08-28 12:30:00,36.6,36.72,36.6,36.7,384600.0,24.9972,25.0792,24.9972,25.0655,384600.0
2007-08-28 13:00:00,36.69,36.7,36.6,36.65,381800.0,25.0587,25.0655,24.9972,25.0313,381800.0
2007-08-28 13:30:00,36.64,36.78,36.63,36.77,276700.0,25.0245,25.1201,25.0177,25.1133,276700.0
2007-08-28 14:00:00,36.78,36.8,36.67,36.74,524300.0,25.1201,25.1338,25.045,25.0928,524300.0
2007-08-28 14:30:00,36.74,36.79,36.71,36.75,493600.0,25.0928,25.127,25.0723,25.0996,493600.0
2007-08-28 15:00:00,36.74,36.78,36.71,36.75,407600.0,25.0928,25.1201,25.0723,25.0996,407600.0
2007-08-28 15:30:00,36.75,36.76,36.47,36.6,1728000.0,25.0996,25.1065,24.9084,24.9972,1728000.0
2007-08-29 09:30:00,36.62,36.7,36.23,36.33,922600.0,25.0109,25.0655,24.7445,24.8128,922600.0
2007-08-29 10:00:00,36.34,36.71,36.28,36.67,648100.0,24.8196,25.0723,24.7786,25.045,648100.0
2007-08-29 10:30:00,36.67,36.79,36.58,36.77,428600.0,25.045,25.127,24.9835,25.1133,428600.0
2007-08-29 11:00:00,36.78,36.96,36.78,36.85,577400.0,25.1201,25.2431,25.1201,25.1679,577400.0
2007-08-29 11:30:00,36.85,37.06,36.85,36.97,433500.0,25.1679,25.3114,25.1679,25.2499,433500.0
2007-08-29 12:00:00,36.98,37.0,36.88,37.0,300300.0,25.2567,25.2704,25.1884,25.2704,300300.0
2007-08-29 12:30:00,36.99,37.0,36.8,36.8,329300.0,25.2636,25.2704,25.1338,25.1338,329300.0
2007-08-29 13:00:00,36.81,36.91,36.81,36.88,331900.0,25.1406,25.2089,25.1406,25.1884,331900.0
2007-08-29 13:30:00,36.88,36.92,36.77,36.84,266100.0,25.1884,25.2158,25.1133,25.1611,266100.0
2007-08-29 14:00:00,36.84,37.05,36.83,37.0,374800.0,25.1611,25.3045,25.1543,25.2704,374800.0
2007-08-29 14:30:00,37.0,37.1,37.0,37.01,324500.0,25.2704,25.3387,25.2704,25.2772,324500.0
2007-08-29 15:00:00,37.0,37.3,36.99,37.2,789900.0,25.2704,25.4753,25.2636,25.407,789900.0
2007-08-29 15:30:00,37.21,37.45,37.16,37.38,1751800.0,25.4138,25.5777,25.3797,25.5299,1751800.0
2007-08-30 09:30:00,36.92,37.69,36.82,37.61,1315600.0,25.2158,25.7416,25.1475,25.687,1315600.0
2007-08-30 10:00:00,37.61,37.77,37.55,37.56,1484600.0,25.687,25.7963,25.646,25.6529,1484600.0
2007-08-30 10:30:00,37.56,37.6,37.41,37.56,575600.0,25.6529,25.6802,25.5504,25.6529,575600.0
2007-08-30 11:00:00,37.55,37.77,37.49,37.76,690600.0,25.646,25.7963,25.6051,25.7895,690600.0
2007-08-30 11:30:00,37.76,37.85,37.7,37.78,857500.0,25.7895,25.8509,25.7485,25.8031,857500.0
2007-08-30 12:00:00,37.77,37.8,37.38,37.43,542700.0,25.7963,25.8168,25.5299,25.5641,542700.0
2007-08-30 12:30:00,37.43,37.6,37.42,37.58,293100.0,25.5641,25.6802,25.5572,25.6665,293100.0
2007-08-30 13:00:00,37.58,37.62,37.45,37.5,260100.0,25.6665,25.6938,25.5777,25.6119,260100.0
2007-08-30 13:30:00,37.5,37.51,37.37,37.48,341700.0,25.6119,25.6187,25.5231,25.5982,341700.0
2007-08-30 14:00:00,37.48,37.5,37.34,37.35,222200.0,25.5982,25.6119,25.5026,25.5094,222200.0
2007-08-30 14:30:00,37.35,37.35,37.11,37.17,465200.0,25.5094,25.5094,25.3455,25.3865,465200.0
2007-08-30 15:00:00,37.17,37.42,37.16,37.36,577400.0,25.3865,25.5572,25.3797,25.5163,577400.0
2007-08-30 15:30:00,37.36,37.38,37.19,37.25,1137900.0,25.5163,25.5299,25.4002,25.4411,1137900.0
2007-08-31 09:30:00,37.31,37.75,37.31,37.45,762600.0,25.4821,25.7826,25.4821,25.5777,762600.0
2007-08-31 10:00:00,37.46,37.61,37.32,37.39,905400.0,25.5846,25.687,25.4889,25.5368,905400.0
2007-08-31 10:30:00,37.39,37.42,37.31,37.32,446800.0,25.5368,25.5572,25.4821,25.4889,446800.0
2007-08-31 11:00:00,37.33,37.49,37.28,37.45,528100.0,25.4958,25.6051,25.4616,25.5777,528100.0
2007-08-31 11:30:00,37.45,37.64,37.45,37.62,486800.0,25.5777,25.7075,25.5777,25.6938,486800.0
2007-08-31 12:00:00,37.61,37.76,37.59,37.75,649100.0,25.687,25.7895,25.6734,25.7826,649100.0
2007-08-31 12:30:00,37.75,37.91,37.74,37.77,609800.0,25.7826,25.8919,25.7758,25.7963,609800.0
2007-08-31 13:00:00,37.78,37.81,37.75,37.79,281700.0,25.8031,25.8236,25.7826,25.8099,281700.0
2007-08-31 13:30:00,37.79,37.8,37.67,37.69,324200.0,25.8099,25.8168,25.728,25.7416,324200.0
2007-08-31 14:00:00,37.68,37.75,37.66,37.73,369600.0,25.7348,25.7826,25.7212,25.769,369600.0
2007-08-31 14:30:00,37.72,37.85,37.68,37.76,558500.0,25.7621,25.8509,25.7348,25.7895,558500.0
2007-08-31 15:00:00,37.76,38.04,37.76,37.9,1638700.0,25.7895,25.9807,25.7895,25.8851,1638700.0
2007-08-31 15:30:00,37.91,38.0,37.74,37.74,1040600.0,25.8919,25.9534,25.7758,25.7758,1040600.0
2007-09-04 09:30:00,38.08,38.2,37.42,38.09,773600.0,26.008,26.09,25.5572,26.0148,773600.0
2007-09-04 10:00:00,38.09,38.15,37.9,38.0,589000.0,26.0148,26.0558,25.8851,25.9534,589000.0
2007-09-04 10:30:00,38.0,38.19,37.99,38.13,626700.0,25.9534,26.0831,25.9465,26.0422,626700.0
2007-09-04 11:00:00,38.13,38.28,38.1,38.18,707600.0,26.0422,26.1446,26.0217,26.0763,707600.0
2007-09-04 11:30:00,38.18,38.28,38.16,38.2,478000.0,26.0763,26.1446,26.0627,26.09,478000.0
2007-09-04 12:00:00,38.2,38.27,38.18,38.22,444500.0,26.09,26.1378,26.0763,26.1036,444500.0
2007-09-04 12:30:00,38.21,38.22,38.0,38.04,391800.0,26.0968,26.1036,25.9534,25.9807,391800.0
2007-09-04 13:00:00,38.04,38.18,38.03,38.18,426200.0,25.9807,26.0763,25.9739,26.0763,426200.0
2007-09-04 13:30:00,38.18,38.3,38.15,38.24,408200.0,26.0763,26.1583,26.0558,26.1173,408200.0
2007-09-04 14:00:00,38.25,38.35,38.2,38.27,464000.0,26.1241,26.1924,26.09,26.1378,464000.0
2007-09-04 14:30:00,38.28,38.36,38.26,38.27,493800.0,26.1446,26.1992,26.1309,26.1378,493800.0
2007-09-04 15:00:00,38.28,38.33,38.27,38.3,437200.0,26.1446,26.1788,26.1378,26.1583,437200.0
2007-09-04 15:30:00,38.31,38.35,38.22,38.32,1118700.0,26.1651,26.1924,26.1036,26.1719,1118700.0
2007-09-05 09:30:00,38.34,38.41,37.55,37.72,1067400.0,26.1856,26.2334,25.646,25.7621,1067400.0
2007-09-05 10:00:00,37.72,37.72,37.46,37.58,1033500.0,25.7621,25.7621,25.5846,25.6665,1033500.0
2007-09-05 10:30:00,37.58,37.78,37.57,37.65,670800.0,25.6665,25.8031,25.6597,25.7143,670800.0
2007-09-05 11:00:00,37.65,37.67,37.54,37.62,541400.0,25.7143,25.728,25.6392,25.6938,541400.0
2007-09-05 11:30:00,37.62,37.73,37.6,37.69,495800.0,25.6938,25.769,25.6802,25.7416,495800.0
2007-09-05 12:00:00,37.69,38.0,37.66,37.98,654200.0,25.7416,25.9534,25.7212,25.9397,654200.0
2007-09-05 12:30:00,37.98,38.04,37.89,38.03,594100.0,25.9397,25.9807,25.8782,25.9739,594100.0
2007-09-05 13:00:00,38.02,38.1,37.87,37.92,769500.0,25.967,26.0217,25.8646,25.8987,769500.0
2007-09-05 13:30:00,37.91,37.92,37.78,37.89,520000.0,25.8919,25.8987,25.8031,25.8782,520000.0
2007-09-05 14:00:00,37.9,37.95,37.81,37.81,687900.0,25.8851,25.9192,25.8236,25.8236,687900.0
2007-09-05 14:30:00,37.81,37.98,37.8,37.89,621400.0,25.8236,25.9397,25.8168,25.8782,621400.0
2007-09-05 15:00:00,37.89,38.07,37.85,38.0,644500.0,25.8782,26.0012,25.8509,25.9534,644500.0
2007-09-05 15:30:00,38.0,38.16,37.96,38.0,1001500.0,25.9534,26.0627,25.9261,25.9534,1001500.0
2007-09-06 09:30:00,37.78,38.29,37.57,37.71,1085300.0,25.8031,26.1514,25.6597,25.7553,1085300.0
2007-09-06 10:00:00,37.71,37.98,37.7,37.98,628400.0,25.7553,25.9397,25.7485,25.9397,628400.0
2007-09-06 10:30:00,37.97,38.13,37.95,38.09,585500.0,25.9329,26.0422,25.9192,26.0148,585500.0
2007-09-06 11:00:00,38.09,38.1,37.91,37.94,628800.0,26.0148,26.0217,25.8919,25.9124,628800.0
2007-09-06 11:30:00,37.94,38.0,37.88,37.96,367100.0,25.9124,25.9534,25.8714,25.9261,367100.0
2007-09-06 12:00:00,37.95,38.1,37.9,38.01,474600.0,25.9192,26.0217,25.8851,25.9602,474600.0
2007-09-06 12:30:00,38.01,38.05,37.87,38.03,269500.0,25.9602,25.9875,25.8646,25.9739,269500.0
2007-09-06 13:00:00,38.03,38.04,37.87,37.99,230800.0,25.9739,25.9807,25.8646,25.9465,230800.0
2007-09-06 13:30:00,37.98,38.01,37.95,38.0,271100.0,25.9397,25.9602,25.9192,25.9534,271100.0
2007-09-06 14:00:00,38.01,38.03,37.93,37.94,401100.0,25.9602,25.9739,25.9056,25.9124,401100.0
2007-09-06 14:30:00,37.95,38.03,37.93,38.02,257900.0,25.9192,25.9739,25.9056,25.967,257900.0
2007-09-06 15:00:00,38.02,38.04,37.89,37.96,293100.0,25.967,25.9807,25.8782,25.9261,293100.0
2007-09-06 15:30:00,37.96,37.99,37.86,37.88,368800.0,25.9261,25.9465,25.8578,25.8714,368800.0
2007-09-07 09:30:00,37.49,37.57,37.23,37.26,1061200.0,25.6051,25.6597,25.4275,25.448,1061200.0
2007-09-07 10:00:00,37.26,37.37,37.23,37.29,805200.0,25.448,25.5231,25.4275,25.4685,805200.0
2007-09-07 10:30:00,37.29,37.3,37.17,37.18,805900.0,25.4685,25.4753,25.3865,25.3933,805900.0
2007-09-07 11:00:00,37.18,37.19,36.92,36.96,965000.0,25.3933,25.4002,25.2158,25.2431,965000.0
2007-09-07 11:30:00,36.95,37.26,36.91,37.25,514500.0,25.2362,25.448,25.2089,25.4411,514500.0
2007-09-07 12:00:00,37.25,37.29,36.96,37.03,471900.0,25.4411,25.4685,25.2431,25.2909,471900.0
2007-09-07 12:30:00,37.03,37.15,37.01,37.13,451100.0,25.2909,25.3728,25.2772,25.3592,451100.0
2007-09-07 13:00:00,37.13,37.16,37.04,37.04,295900.0,25.3592,25.3797,25.2977,25.2977,295900.0
2007-09-07 13:30:00,37.05,37.1,36.98,37.08,558400.0,25.3045,25.3387,25.2567,25.325,558400.0
2007-09-07 14:00:00,37.08,37.18,37.05,37.17,492800.0,25.325,25.3933,25.3045,25.3865,492800.0
2007-09-07 14:30:00,37.17,37.22,37.14,37.18,758400.0,25.3865,25.4206,25.366,25.3933,758400.0
2007-09-07 15:00:00,37.19,37.28,37.06,37.17,722700.0,25.4002,25.4616,25.3114,25.3865,722700.0
2007-09-07 15:30:00,37.16,37.27,37.13,37.23,1112200.0,25.3797,25.4548,25.3592,25.4275,1112200.0
2007-09-10 09:30:00,37.27,37.48,37.16,37.16,552400.0,25.4548,25.5982,25.3797,25.3797,552400.0
2007-09-10 10:00:00,37.16,37.25,36.99,37.0,564000.0,25.3797,25.4411,25.2636,25.2704,564000.0
2007-09-10 10:30:00,37.0,37.02,36.72,36.76,701400.0,25.2704,25.284,25.0792,25.1065,701400.0
2007-09-10 11:00:00,36.75,36.85,36.63,36.81,641600.0,25.0996,25.1679,25.0177,25.1406,641600.0
2007-09-10 11:30:00,36.81,37.06,36.79,37.04,460900.0,25.1406,25.3114,25.127,25.2977,460900.0
2007-09-10 12:00:00,37.04,37.07,36.9,36.98,296800.0,25.2977,25.3182,25.2021,25.2567,296800.0
2007-09-10 12:30:00,36.98,37.04,36.9,36.9,286800.0,25.2567,25.2977,25.2021,25.2021,286800.0
2007-09-10 13:00:00,36.91,36.98,36.85,36.96,399400.0,25.2089,25.2567,25.1679,25.2431,399400.0
2007-09-10 13:30:00,36.97,37.04,36.79,36.8,175500.0,25.2499,25.2977,25.127,25.1338,175500.0
2007-09-10 14:00:00,36.8,37.06,36.76,37.06,394800.0,25.1338,25.3114,25.1065,25.3114,394800.0
2007-09-10 14:30:00,37.05,37.11,37.03,37.1,314200.0,25.3045,25.3455,25.2909,25.3387,314200.0
2007-09-10 15:00:00,37.11,37.36,37.08,37.27,568300.0,25.3455,25.5163,25.325,25.4548,568300.0
2007-09-10 15:30:00,37.26,37.31,37.15,37.15,865200.0,25.448,25.4821,25.3728,25.3728,865200.0
2007-09-11 09:30:00,37.45,37.53,37.08,37.22,669600.0,25.5777,25.6324,25.325,25.4206,669600.0
2007-09-11 10:00:00,37.22,37.25,37.1,37.24,464400.0,25.4206,25.4411,25.3387,25.4343,464400.0
2007-09-11 10:30:00,37.24,37.42,37.24,37.42,357800.0,25.4343,25.5572,25.4343,25.5572,357800.0
2007-09-11 11:00:00,37.43,37.47,37.26,37.45,397200.0,25.5641,25.5914,25.448,25.5777,397200.0
2007-09-11 11:30:00,37.45,37.46,37.32,37.37,265100.0,25.5777,25.5846,25.4889,25.5231,265100.0
2007-09-11 12:00:00,37.36,37.47,37.26,37.45,324600.0,25.5163,25.5914,25.448,25.5777,324600.0
2007-09-11 12:30:00,37.44,37.61,37.43,37.57,270500.0,25.5709,25.687,25.5641,25.6597,270500.0
2007-09-11 13:00:00,37.57,37.6,37.42,37.53,233800.0,25.6597,25.6802,25.5572,25.6324,233800.0
2007-09-11 13:30:00,37.53,37.6,37.43,37.45,585900.0,25.6324,25.6802,25.5641,25.5777,585900.0
2007-09-11 14:00:00,37.45,37.52,37.43,37.48,648800.0,25.5777,25.6255,25.5641,25.5982,648800.0
2007-09-11 14:30:00,37.49,37.51,37.37,37.4,506900.0,25.6051,25.6187,25.5231,25.5436,506900.0
2007-09-11 15:00:00,37.4,37.47,37.38,37.44,495000.0,25.5436,25.5914,25.5299,25.5709,495000.0
2007-09-11 15:30:00,37.43,37.46,37.28,37.44,856600.0,25.5641,25.5846,25.4616,25.5709,856600.0
2007-09-12 09:30:00,37.44,37.79,37.28,37.79,557900.0,25.5709,25.8099,25.4616,25.8099,557900.0
2007-09-12 10:00:00,37.79,37.79,37.57,37.59,472200.0,25.8099,25.8099,25.6597,25.6734,472200.0
2007-09-12 10:30:00,37.58,37.91,37.51,37.69,1438600.0,25.6665,25.8919,25.6187,25.7416,1438600.0
2007-09-12 11:00:00,37.7,37.74,37.66,37.68,432300.0,25.7485,25.7758,25.7212,25.7348,432300.0
2007-09-12 11:30:00,37.68,37.71,37.59,37.6,536700.0,25.7348,25.7553,25.6734,25.6802,536700.0
2007-09-12 12:00:00,37.6,37.6,37.35,37.38,461200.0,25.6802,25.6802,25.5094,25.5299,461200.0
2007-09-12 12:30:00,37.38,37.53,37.34,37.49,385000.0,25.5299,25.6324,25.5026,25.6051,385000.0
2007-09-12 13:00:00,37.49,37.49,37.34,37.39,422200.0,25.6051,25.6051,25.5026,25.5368,422200.0
2007-09-12 13:30:00,37.39,37.51,37.37,37.45,439200.0,25.5368,25.6187,25.5231,25.5777,439200.0
2007-09-12 14:00:00,37.46,37.62,37.45,37.5,448600.0,25.5846,25.6938,25.5777,25.6119,448600.0
2007-09-12 14:30:00,37.5,37.53,37.49,37.53,460700.0,25.6119,25.6324,25.6051,25.6324,460700.0
2007-09-12 15:00:00,37.53,37.53,37.39,37.39,544200.0,25.6324,25.6324,25.5368,25.5368,544200.0
2007-09-12 15:30:00,37.39,37.51,37.28,37.35,1313200.0,25.5368,25.6187,25.4616,25.5094,1313200.0
2007-09-13 09:30:00,37.49,37.54,37.25,37.49,756100.0,25.6051,25.6392,25.4411,25.6051,756100.0
2007-09-13 10:00:00,37.47,37.75,37.46,37.7,555200.0,25.5914,25.7826,25.5846,25.7485,555200.0
2007-09-13 10:30:00,37.69,37.76,37.65,37.66,419000.0,25.7416,25.7895,25.7143,25.7212,419000.0
2007-09-13 11:00:00,37.66,37.69,37.5,37.65,517700.0,25.7212,25.7416,25.6119,25.7143,517700.0
2007-09-13 11:30:00,37.65,37.78,37.65,37.78,382900.0,25.7143,25.8031,25.7143,25.8031,382900.0
2007-09-13 12:00:00,37.77,37.95,37.77,37.9,562800.0,25.7963,25.9192,25.7963,25.8851,562800.0
2007-09-13 12:30:00,37.9,37.99,37.86,37.98,363800.0,25.8851,25.9465,25.8578,25.9397,363800.0
2007-09-13 13:00:00,37.98,38.04,37.94,37.94,570600.0,25.9397,25.9807,25.9124,25.9124,570600.0
2007-09-13 13:30:00,37.94,37.98,37.75,37.76,649300.0,25.9124,25.9397,25.7826,25.7895,649300.0
2007-09-13 14:00:00,37.76,37.85,37.71,37.74,434300.0,25.7895,25.8509,25.7553,25.7758,434300.0
2007-09-13 14:30:00,37.74,37.93,37.74,37.89,305100.0,25.7758,25.9056,25.7758,25.8782,305100.0
2007-09-13 15:00:00,37.89,37.96,37.84,37.85,576300.0,25.8782,25.9261,25.8441,25.8509,576300.0
2007-09-13 15:30:00,37.85,37.88,37.69,37.75,787100.0,25.8509,25.8714,25.7416,25.7826,787100.0
2007-09-14 09:30:00,37.61,37.63,37.36,37.5,829900.0,25.687,25.7007,25.5163,25.6119,829900.0
2007-09-14 10:00:00,37.5,37.69,37.49,37.57,1061800.0,25.6119,25.7416,25.6051,25.6597,1061800.0
2007-09-14 10:30:00,37.57,37.61,37.52,37.57,581400.0,25.6597,25.687,25.6255,25.6597,581400.0
2007-09-14 11:00:00,37.56,37.68,37.56,37.68,522300.0,25.6529,25.7348,25.6529,25.7348,522300.0
2007-09-14 11:30:00,37.66,37.83,37.65,37.78,279800.0,25.7212,25.8373,25.7143,25.8031,279800.0
2007-09-14 12:00:00,37.79,37.88,37.7,37.8,512800.0,25.8099,25.8714,25.7485,25.8168,512800.0
2007-09-14 12:30:00,37.81,37.88,37.81,37.84,387600.0,25.8236,25.8714,25.8236,25.8441,387600.0
2007-09-14 13:00:00,37.85,37.9,37.79,37.9,468200.0,25.8509,25.8851,25.8099,25.8851,468200.0
2007-09-14 13:30:00,37.9,37.9,37.76,37.8,657400.0,25.8851,25.8851,25.7895,25.8168,657400.0
2007-09-14 14:00:00,37.81,37.82,37.68,37.74,629800.0,25.8236,25.8304,25.7348,25.7758,629800.0
2007-09-14 14:30:00,37.73,37.82,37.71,37.82,388600.0,25.769,25.8304,25.7553,25.8304,388600.0
2007-09-14 15:00:00,37.82,37.85,37.74,37.81,454900.0,25.8304,25.8509,25.7758,25.8236,454900.0
2007-09-14 15:30:00,37.8,37.94,37.79,37.81,1015300.0,25.8168,25.9124,25.8099,25.8236,1015300.0
2007-09-17 09:30:00,37.69,37.75,37.47,37.56,510900.0,25.7416,25.7826,25.5914,25.6529,510900.0
2007-09-17 10:00:00,37.55,37.61,37.37,37.5,470800.0,25.646,25.687,25.5231,25.6119,470800.0
2007-09-17 10:30:00,37.49,37.57,37.41,37.56,397100.0,25.6051,25.6597,25.5504,25.6529,397100.0
2007-09-17 11:00:00,37.55,37.61,37.49,37.52,550500.0,25.646,25.687,25.6051,25.6255,550500.0
2007-09-17 11:30:00,37.52,37.54,37.4,37.42,240700.0,25.6255,25.6392,25.5436,25.5572,240700.0
2007-09-17 12:00:00,37.41,37.46,37.33,37.4,374600.0,25.5504,25.5846,25.4958,25.5436,374600.0
2007-09-17 12:30:00,37.4,37.42,37.29,37.33,592200.0,25.5436,25.5572,25.4685,25.4958,592200.0
2007-09-17 13:00:00,37.33,37.35,37.27,37.3,598100.0,25.4958,25.5094,25.4548,25.4753,598100.0
2007-09-17 13:30:00,37.29,37.35,37.28,37.3,278300.0,25.4685,25.5094,25.4616,25.4753,278300.0
2007-09-17 14:00:00,37.3,37.33,37.23,37.25,337500.0,25.4753,25.4958,25.4275,25.4411,337500.0
2007-09-17 14:30:00,37.25,37.32,37.21,37.3,583400.0,25.4411,25.4889,25.4138,25.4753,583400.0
2007-09-17 15:00:00,37.3,37.5,37.27,37.42,556200.0,25.4753,25.6119,25.4548,25.5572,556200.0
2007-09-17 15:30:00,37.43,37.43,37.32,37.37,580000.0,25.5641,25.5641,25.4889,25.5231,580000.0
2007-09-18 09:30:00,37.51,37.59,37.3,37.46,355100.0,25.6187,25.6734,25.4753,25.5846,355100.0
2007-09-18 10:00:00,37.47,37.67,37.45,37.67,287800.0,25.5914,25.728,25.5777,25.728,287800.0
2007-09-18 10:30:00,37.67,37.8,37.66,37.75,508100.0,25.728,25.8168,25.7212,25.7826,508100.0
2007-09-18 11:00:00,37.76,37.79,37.68,37.7,508600.0,25.7895,25.8099,25.7348,25.7485,508600.0
2007-09-18 11:30:00,37.69,37.77,37.65,37.74,291100.0,25.7416,25.7963,25.7143,25.7758,291100.0
2007-09-18 12:00:00,37.74,37.78,37.69,37.77,251500.0,25.7758,25.8031,25.7416,25.7963,251500.0
2007-09-18 12:30:00,37.78,37.89,37.75,37.87,685100.0,25.8031,25.8782,25.7826,25.8646,685100.0
2007-09-18 13:00:00,37.86,37.88,37.77,37.84,384100.0,25.8578,25.8714,25.7963,25.8441,384100.0
2007-09-18 13:30:00,37.84,37.84,37.74,37.78,354100.0,25.8441,25.8441,25.7758,25.8031,354100.0
2007-09-18 14:00:00,37.77,38.37,37.66,37.81,1054100.0,25.7963,26.2061,25.7212,25.8236,1054100.0
2007-09-18 14:30:00,37.8,38.01,37.8,37.97,1088500.0,25.8168,25.9602,25.8168,25.9329,1088500.0
2007-09-18 15:00:00,37.97,38.12,37.88,37.99,1845900.0,25.9329,26.0353,25.8714,25.9465,1845900.0
2007-09-18 15:30:00,37.99,38.01,37.92,37.97,1713800.0,25.9465,25.9602,25.8987,25.9329,1713800.0
2007-09-19 09:30:00,38.0,38.38,37.83,37.86,983900.0,25.9534,26.2129,25.8373,25.8578,983900.0
2007-09-19 10:00:00,37.86,38.14,37.81,38.13,890400.0,25.8578,26.049,25.8236,26.0422,890400.0
2007-09-19 10:30:00,38.13,38.3,38.1,38.29,624000.0,26.0422,26.1583,26.0217,26.1514,624000.0
2007-09-19 11:00:00,38.29,38.35,38.23,38.27,776400.0,26.1514,26.1924,26.1105,26.1378,776400.0
2007-09-19 11:30:00,38.27,38.28,38.17,38.23,681900.0,26.1378,26.1446,26.0695,26.1105,681900.0
2007-09-19 12:00:00,38.23,38.28,38.19,38.2,940900.0,26.1105,26.1446,26.0831,26.09,940900.0
2007-09-19 12:30:00,38.19,38.2,38.12,38.18,864800.0,26.0831,26.09,26.0353,26.0763,864800.0
2007-09-19 13:00:00,38.17,38.19,38.12,38.17,398900.0,26.0695,26.0831,26.0353,26.0695,398900.0
2007-09-19 13:30:00,38.17,38.21,38.13,38.15,677500.0,26.0695,26.0968,26.0422,26.0558,677500.0
2007-09-19 14:00:00,38.15,38.16,38.06,38.14,818800.0,26.0558,26.0627,25.9944,26.049,818800.0
2007-09-19 14:30:00,38.13,38.21,38.13,38.18,524100.0,26.0422,26.0968,26.0422,26.0763,524100.0
2007-09-19 15:00:00,38.17,38.29,38.17,38.22,737300.0,26.0695,26.1514,26.0695,26.1036,737300.0
2007-09-19 15:30:00,38.21,38.25,38.09,38.13,1131200.0,26.0968,26.1241,26.0148,26.0422,1131200.0
2007-09-20 09:30:00,37.95,38.0,37.6,37.65,1569800.0,25.9192,25.9534,25.6802,25.7143,1569800.0
2007-09-20 10:00:00,37.66,37.77,37.64,37.71,699300.0,25.7212,25.7963,25.7075,25.7553,699300.0
2007-09-20 10:30:00,37.72,37.83,37.7,37.78,641500.0,25.7621,25.8373,25.7485,25.8031,641500.0
2007-09-20 11:00:00,37.78,37.9,37.78,37.82,728400.0,25.8031,25.8851,25.8031,25.8304,728400.0
2007-09-20 11:30:00,37.82,37.87,37.77,37.85,373700.0,25.8304,25.8646,25.7963,25.8509,373700.0
2007-09-20 12:00:00,37.85,37.88,37.76,37.78,602200.0,25.8509,25.8714,25.7895,25.8031,602200.0
2007-09-20 12:30:00,37.78,37.82,37.76,37.8,1251600.0,25.8031,25.8304,25.7895,25.8168,1251600.0
2007-09-20 13:00:00,37.79,37.81,37.77,37.79,329100.0,25.8099,25.8236,25.7963,25.8099,329100.0
2007-09-20 13:30:00,37.79,37.81,37.73,37.8,364500.0,25.8099,25.8236,25.769,25.8168,364500.0
2007-09-20 14:00:00,37.8,37.8,37.75,37.76,405000.0,25.8168,25.8168,25.7826,25.7895,405000.0
2007-09-20 14:30:00,37.76,37.8,37.72,37.74,630500.0,25.7895,25.8168,25.7621,25.7758,630500.0
2007-09-20 15:00:00,37.74,37.9,37.73,37.88,687000.0,25.7758,25.8851,25.769,25.8714,687000.0
2007-09-20 15:30:00,37.88,37.91,37.81,37.82,743900.0,25.8714,25.8919,25.8236,25.8304,743900.0
2007-09-21 09:30:00,38.02,38.25,37.98,38.06,2999700.0,25.967,26.1241,25.9397,25.9944,2999700.0
2007-09-21 10:00:00,38.07,38.08,37.78,37.88,522000.0,26.0012,26.008,25.8031,25.8714,522000.0
2007-09-21 10:30:00,37.87,37.92,37.81,37.9,385200.0,25.8646,25.8987,25.8236,25.8851,385200.0
2007-09-21 11:00:00,37.89,37.99,37.87,37.92,491600.0,25.8782,25.9465,25.8646,25.8987,491600.0
2007-09-21 11:30:00,37.93,38.0,37.87,37.98,371400.0,25.9056,25.9534,25.8646,25.9397,371400.0
2007-09-21 12:00:00,37.98,37.99,37.88,37.9,252000.0,25.9397,25.9465,25.8714,25.8851,252000.0
2007-09-21 12:30:00,37.9,37.91,37.83,37.84,395700.0,25.8851,25.8919,25.8373,25.8441,395700.0
2007-09-21 13:00:00,37.85,37.86,37.71,37.71,400600.0,25.8509,25.8578,25.7553,25.7553,400600.0
2007-09-21 13:30:00,37.72,37.81,37.69,37.7,472000.0,25.7621,25.8236,25.7416,25.7485,472000.0
2007-09-21 14:00:00,37.71,37.83,37.69,37.82,474300.0,25.7553,25.8373,25.7416,25.8304,474300.0
2007-09-21 14:30:00,37.83,37.89,37.81,37.86,810500.0,25.8373,25.8782,25.8236,25.8578,810500.0
2007-09-21 15:00:00,37.86,37.95,37.82,37.86,891100.0,25.8578,25.9192,25.8304,25.8578,891100.0
2007-09-21 15:30:00,37.87,38.1,37.81,38.0,2602200.0,25.8646,26.0217,25.8236,25.9534,2602200.0
2007-09-24 09:30:00,37.92,38.34,37.72,38.04,1018100.0,25.8987,26.1856,25.7621,25.9807,1018100.0
2007-09-24 10:00:00,38.03,38.28,37.98,38.25,843500.0,25.9739,26.1446,25.9397,26.1241,843500.0
2007-09-24 10:30:00,38.26,38.28,38.18,38.23,936500.0,26.1309,26.1446,26.0763,26.1105,936500.0
2007-09-24 11:00:00,38.24,38.35,38.17,38.3,592300.0,26.1173,26.1924,26.0695,26.1583,592300.0
2007-09-24 11:30:00,38.31,38.4,38.29,38.37,439100.0,26.1651,26.2266,26.1514,26.2061,439100.0
2007-09-24 12:00:00,38.37,38.5,38.36,38.45,366500.0,26.2061,26.2949,26.1992,26.2607,366500.0
2007-09-24 12:30:00,38.45,38.46,38.39,38.43,556200.0,26.2607,26.2675,26.2197,26.2471,556200.0
2007-09-24 13:00:00,38.43,38.43,38.3,38.33,615600.0,26.2471,26.2471,26.1583,26.1788,615600.0
2007-09-24 13:30:00,38.33,38.43,38.06,38.09,730200.0,26.1788,26.2471,25.9944,26.0148,730200.0
2007-09-24 14:00:00,38.09,38.2,38.07,38.09,558000.0,26.0148,26.09,26.0012,26.0148,558000.0
2007-09-24 14:30:00,38.1,38.14,38.05,38.14,615200.0,26.0217,26.049,25.9875,26.049,615200.0
2007-09-24 15:00:00,38.13,38.23,38.08,38.22,719300.0,26.0422,26.1105,26.008,26.1036,719300.0
2007-09-24 15:30:00,38.22,38.27,38.08,38.16,800500.0,26.1036,26.1378,26.008,26.0627,800500.0
2007-09-25 09:30:00,38.07,38.32,37.96,38.31,752500.0,26.0012,26.1719,25.9261,26.1651,752500.0
2007-09-25 10:00:00,38.3,38.59,38.28,38.53,738200.0,26.1583,26.3563,26.1446,26.3154,738200.0
2007-09-25 10:30:00,38.53,38.8,38.53,38.75,790400.0,26.3154,26.4998,26.3154,26.4656,790400.0
2007-09-25 11:00:00,38.76,38.86,38.68,38.69,740100.0,26.4724,26.5407,26.4178,26.4246,740100.0
2007-09-25 11:30:00,38.69,38.76,38.66,38.74,440700.0,26.4246,26.4724,26.4041,26.4588,440700.0
2007-09-25 12:00:00,38.74,38.79,38.7,38.76,430800.0,26.4588,26.4929,26.4315,26.4724,430800.0
2007-09-25 12:30:00,38.76,38.83,38.75,38.8,428600.0,26.4724,26.5203,26.4656,26.4998,428600.0
2007-09-25 13:00:00,38.8,38.97,38.75,38.92,1136800.0,26.4998,26.6159,26.4656,26.5817,1136800.0
2007-09-25 13:30:00,38.92,39.35,38.91,39.25,1230600.0,26.5817,26.8754,26.5749,26.8071,1230600.0
2007-09-25 14:00:00,39.25,39.29,39.02,39.24,859300.0,26.8071,26.8344,26.65,26.8003,859300.0
2007-09-25 14:30:00,39.24,39.26,38.94,38.99,837400.0,26.8003,26.8139,26.5954,26.6295,837400.0
2007-09-25 15:00:00,38.98,39.02,38.93,38.98,674900.0,26.6227,26.65,26.5885,26.6227,674900.0
2007-09-25 15:30:00,38.99,39.0,38.81,38.9,1542400.0,26.6295,26.6364,26.5066,26.5681,1542400.0
2007-09-26 09:30:00,39.4,39.66,39.3,39.47,1530200.0,26.9096,27.0871,26.8413,26.9574,1530200.0
2007-09-26 10:00:00,39.48,39.52,39.35,39.52,583000.0,26.9642,26.9915,26.8754,26.9915,583000.0
2007-09-26 10:30:00,39.52,39.65,39.42,39.64,658800.0,26.9915,27.0803,26.9232,27.0735,658800.0
2007-09-26 11:00:00,39.63,39.8,39.62,39.66,1120600.0,27.0666,27.1827,27.0598,27.0871,1120600.0
2007-09-26 11:30:00,39.67,39.68,39.6,39.61,454700.0,27.094,27.1008,27.0461,27.053,454700.0
2007-09-26 12:00:00,39.62,39.63,39.34,39.44,986500.0,27.0598,27.0666,26.8686,26.9369,986500.0
2007-09-26 12:30:00,39.44,39.54,39.37,39.38,552000.0,26.9369,27.0052,26.8891,26.8959,552000.0
2007-09-26 13:00:00,39.38,39.43,38.92,39.24,822900.0,26.8959,26.93,26.5817,26.8003,822900.0
2007-09-26 13:30:00,39.24,39.28,39.21,39.24,906300.0,26.8003,26.8276,26.7798,26.8003,906300.0
2007-09-26 14:00:00,39.23,39.3,39.22,39.25,704400.0,26.7934,26.8413,26.7866,26.8071,704400.0
2007-09-26 14:30:00,39.25,39.27,39.15,39.25,729100.0,26.8071,26.8208,26.7388,26.8071,729100.0
2007-09-26 15:00:00,39.25,39.33,39.23,39.27,1094600.0,26.8071,26.8617,26.7934,26.8208,1094600.0
2007-09-26 15:30:00,39.27,39.3,39.18,39.24,864400.0,26.8208,26.8413,26.7593,26.8003,864400.0
2007-09-27 09:30:00,39.49,39.49,38.78,38.8,863700.0,26.971,26.971,26.4861,26.4998,863700.0
2007-09-27 10:00:00,38.8,39.04,38.64,38.97,921200.0,26.4998,26.6637,26.3905,26.6159,921200.0
2007-09-27 10:30:00,38.98,39.34,38.97,39.31,469500.0,26.6227,26.8686,26.6159,26.8481,469500.0
2007-09-27 11:00:00,39.32,39.33,39.09,39.19,534200.0,26.8549,26.8617,26.6978,26.7661,534200.0
2007-09-27 11:30:00,39.19,39.35,39.17,39.28,348800.0,26.7661,26.8754,26.7525,26.8276,348800.0
2007-09-27 12:00:00,39.28,39.35,39.22,39.32,266700.0,26.8276,26.8754,26.7866,26.8549,266700.0
2007-09-27 12:30:00,39.31,39.39,39.3,39.35,270600.0,26.8481,26.9027,26.8413,26.8754,270600.0
2007-09-27 13:00:00,39.34,39.38,39.34,39.37,306200.0,26.8686,26.8959,26.8686,26.8891,306200.0
2007-09-27 13:30:00,39.37,39.44,39.35,39.38,614500.0,26.8891,26.9369,26.8754,26.8959,614500.0
2007-09-27 14:00:00,39.39,39.6,39.38,39.47,430700.0,26.9027,27.0461,26.8959,26.9574,430700.0
2007-09-27 14:30:00,39.47,39.5,39.43,39.47,386500.0,26.9574,26.9778,26.93,26.9574,386500.0
2007-09-27 15:00:00,39.47,39.54,39.45,39.51,456700.0,26.9574,27.0052,26.9437,26.9847,456700.0
2007-09-27 15:30:00,39.5,39.62,39.49,39.6,1038300.0,26.9778,27.0598,26.971,27.0461,1038300.0
2007-09-28 09:30:00,39.46,39.56,39.31,39.55,535500.0,26.9505,27.0188,26.8481,27.012,535500.0
2007-09-28 10:00:00,39.55,39.7,39.53,39.6,500400.0,27.012,27.1144,26.9983,27.0461,500400.0
2007-09-28 10:30:00,39.6,39.61,39.43,39.54,1061100.0,27.0461,27.053,26.93,27.0052,1061100.0
2007-09-28 11:00:00,39.54,39.59,39.49,39.54,1403500.0,27.0052,27.0393,26.971,27.0052,1403500.0
2007-09-28 11:30:00,39.54,39.67,39.5,39.65,458200.0,27.0052,27.094,26.9778,27.0803,458200.0
2007-09-28 12:00:00,39.66,39.66,39.6,39.61,150000.0,27.0871,27.0871,27.0461,27.053,150000.0
2007-09-28 12:30:00,39.62,39.71,39.61,39.68,390000.0,27.0598,27.1213,27.053,27.1008,390000.0
2007-09-28 13:00:00,39.68,39.78,39.68,39.76,244500.0,27.1008,27.1691,27.1008,27.1554,244500.0
2007-09-28 13:30:00,39.76,39.85,39.76,39.81,290700.0,27.1554,27.2169,27.1554,27.1896,290700.0
2007-09-28 14:00:00,39.81,39.83,39.68,39.69,356500.0,27.1896,27.2032,27.1008,27.1076,356500.0
2007-09-28 14:30:00,39.7,39.8,39.69,39.79,489900.0,27.1144,27.1827,27.1076,27.1759,489900.0
2007-09-28 15:00:00,39.78,39.8,39.69,39.71,457600.0,27.1691,27.1827,27.1076,27.1213,457600.0
2007-09-28 15:30:00,39.7,39.78,39.57,39.66,1055700.0,27.1144,27.1691,27.0257,27.0871,1055700.0
2007-10-01 09:30:00,37.51,37.69,36.43,37.09,8675000.0,25.6187,25.7416,24.8811,25.3319,8675000.0
2007-10-01 10:00:00,37.09,38.26,36.98,37.89,12669600.0,25.3319,26.1309,25.2567,25.8782,12669600.0
2007-10-01 10:30:00,37.89,38.19,37.5,37.58,3428100.0,25.8782,26.0831,25.6119,25.6665,3428100.0
2007-10-01 11:00:00,37.58,37.58,37.28,37.52,4259000.0,25.6665,25.6665,25.4616,25.6255,4259000.0
2007-10-01 11:30:00,37.52,37.94,37.49,37.82,2363600.0,25.6255,25.9124,25.6051,25.8304,2363600.0
2007-10-01 12:00:00,37.82,37.95,37.78,37.92,1770700.0,25.8304,25.9192,25.8031,25.8987,1770700.0
2007-10-01 12:30:00,37.93,37.95,37.78,37.89,1391400.0,25.9056,25.9192,25.8031,25.8782,1391400.0
2007-10-01 13:00:00,37.89,37.92,37.85,37.9,1068800.0,25.8782,25.8987,25.8509,25.8851,1068800.0
2007-10-01 13:30:00,37.9,37.91,37.71,37.74,1567700.0,25.8851,25.8919,25.7553,25.7758,1567700.0
2007-10-01 14:00:00,37.74,37.76,37.55,37.59,2171000.0,25.7758,25.7895,25.646,25.6734,2171000.0
2007-10-01 14:30:00,37.59,37.66,37.57,37.61,2468800.0,25.6734,25.7212,25.6597,25.687,2468800.0
2007-10-01 15:00:00,37.62,37.66,37.21,37.22,2743900.0,25.6938,25.7212,25.4138,25.4206,2743900.0
2007-10-01 15:30:00,37.22,37.39,36.97,37.14,6671400.0,25.4206,25.5368,25.2499,25.366,6671400.0
2007-10-02 09:30:00,37.65,38.16,37.25,37.78,3638600.0,25.7143,26.0627,25.4411,25.8031,3638600.0
2007-10-02 10:00:00,37.78,37.78,37.47,37.49,1797200.0,25.8031,25.8031,25.5914,25.6051,1797200.0
2007-10-02 10:30:00,37.49,37.84,37.47,37.79,1420200.0,25.6051,25.8441,25.5914,25.8099,1420200.0
2007-10-02 11:00:00,37.8,37.82,37.71,37.82,654300.0,25.8168,25.8304,25.7553,25.8304,654300.0
2007-10-02 11:30:00,37.81,37.93,37.8,37.89,659100.0,25.8236,25.9056,25.8168,25.8782,659100.0
2007-10-02 12:00:00,37.89,38.2,37.89,38.15,1363400.0,25.8782,26.09,25.8782,26.0558,1363400.0
2007-10-02 12:30:00,38.15,38.35,38.11,38.24,1447700.0,26.0558,26.1924,26.0285,26.1173,1447700.0
2007-10-02 13:00:00,38.24,38.38,38.21,38.31,1025100.0,26.1173,26.2129,26.0968,26.1651,1025100.0
2007-10-02 13:30:00,38.31,38.33,38.17,38.32,974600.0,26.1651,26.1788,26.0695,26.1719,974600.0
2007-10-02 14:00:00,38.31,38.6,38.25,38.57,1370900.0,26.1651,26.3632,26.1241,26.3427,1370900.0
2007-10-02 14:30:00,38.57,38.57,38.34,38.37,1199500.0,26.3427,26.3427,26.1856,26.2061,1199500.0
2007-10-02 15:00:00,38.37,38.38,38.23,38.33,1444500.0,26.2061,26.2129,26.1105,26.1788,1444500.0
2007-10-02 15:30:00,38.33,38.56,38.28,38.44,1838400.0,26.1788,26.3358,26.1446,26.2539,1838400.0
2007-10-03 09:30:00,38.6,38.97,38.6,38.68,1544600.0,26.3632,26.6159,26.3632,26.4178,1544600.0
2007-10-03 10:00:00,38.68,38.88,38.66,38.87,1416400.0,26.4178,26.5544,26.4041,26.5476,1416400.0
2007-10-03 10:30:00,38.88,38.9,38.67,38.83,889400.0,26.5544,26.5681,26.411,26.5203,889400.0
2007-10-03 11:00:00,38.83,38.84,38.71,38.75,614700.0,26.5203,26.5271,26.4383,26.4656,614700.0
2007-10-03 11:30:00,38.74,38.78,38.62,38.73,782400.0,26.4588,26.4861,26.3768,26.452,782400.0
2007-10-03 12:00:00,38.73,38.76,38.55,38.58,776400.0,26.452,26.4724,26.329,26.3495,776400.0
2007-10-03 12:30:00,38.57,38.61,38.54,38.58,452800.0,26.3427,26.37,26.3222,26.3495,452800.0
2007-10-03 13:00:00,38.58,38.59,38.39,38.41,522000.0,26.3495,26.3563,26.2197,26.2334,522000.0
2007-10-03 13:30:00,38.42,38.43,38.28,38.33,816900.0,26.2402,26.2471,26.1446,26.1788,816900.0
2007-10-03 14:00:00,38.32,38.35,38.18,38.24,1027400.0,26.1719,26.1924,26.0763,26.1173,1027400.0
2007-10-03 14:30:00,38.24,38.32,38.11,38.32,799900.0,26.1173,26.1719,26.0285,26.1719,799900.0
2007-10-03 15:00:00,38.32,38.44,38.32,38.4,692300.0,26.1719,26.2539,26.1719,26.2266,692300.0
2007-10-03 15:30:00,38.4,38.41,38.25,38.29,1404400.0,26.2266,26.2334,26.1241,26.1514,1404400.0
2007-10-04 09:30:00,38.83,39.99,38.39,38.49,709900.0,26.5203,27.3125,26.2197,26.288,709900.0
2007-10-04 10:00:00,38.48,38.61,38.44,38.5,463800.0,26.2812,26.37,26.2539,26.2949,463800.0
2007-10-04 10:30:00,38.51,38.73,38.49,38.65,559100.0,26.3017,26.452,26.288,26.3973,559100.0
2007-10-04 11:00:00,38.65,38.75,38.52,38.7,315400.0,26.3973,26.4656,26.3085,26.4315,315400.0
2007-10-04 11:30:00,38.7,38.8,38.65,38.65,355900.0,26.4315,26.4998,26.3973,26.3973,355900.0
2007-10-04 12:00:00,38.64,38.69,38.56,38.67,412300.0,26.3905,26.4246,26.3358,26.411,412300.0
2007-10-04 12:30:00,38.68,38.8,38.67,38.8,468900.0,26.4178,26.4998,26.411,26.4998,468900.0
2007-10-04 13:00:00,38.8,38.82,38.57,38.7,472700.0,26.4998,26.5134,26.3427,26.4315,472700.0
2007-10-04 13:30:00,38.69,38.7,38.6,38.65,402500.0,26.4246,26.4315,26.3632,26.3973,402500.0
2007-10-04 14:00:00,38.66,38.7,38.64,38.67,329100.0,26.4041,26.4315,26.3905,26.411,329100.0
2007-10-04 14:30:00,38.67,38.69,38.62,38.68,379800.0,26.411,26.4246,26.3768,26.4178,379800.0
2007-10-04 15:00:00,38.69,38.72,38.63,38.65,408400.0,26.4246,26.4451,26.3837,26.3973,408400.0
2007-10-04 15:30:00,38.65,38.72,38.6,38.72,712900.0,26.3973,26.4451,26.3632,26.4451,712900.0
2007-10-05 09:30:00,39.01,39.17,38.69,38.97,922900.0,26.6432,26.7525,26.4246,26.6159,922900.0
2007-10-05 10:00:00,38.97,39.11,38.91,38.93,500100.0,26.6159,26.7115,26.5749,26.5885,500100.0
2007-10-05 10:30:00,38.93,39.12,38.87,39.11,499600.0,26.5885,26.7183,26.5476,26.7115,499600.0
2007-10-05 11:00:00,39.12,39.25,39.05,39.23,554600.0,26.7183,26.8071,26.6705,26.7934,554600.0
2007-10-05 11:30:00,39.24,39.34,39.2,39.24,654300.0,26.8003,26.8686,26.773,26.8003,654300.0
2007-10-05 12:00:00,39.25,39.25,39.15,39.2,462700.0,26.8071,26.8071,26.7388,26.773,462700.0
2007-10-05 12:30:00,39.2,39.21,39.03,39.07,492200.0,26.773,26.7798,26.6568,26.6842,492200.0
2007-10-05 13:00:00,39.08,39.08,38.98,39.01,356600.0,26.691,26.691,26.6227,26.6432,356600.0
2007-10-05 13:30:00,39.02,39.16,39.02,39.11,497800.0,26.65,26.7456,26.65,26.7115,497800.0
2007-10-05 14:00:00,39.11,39.24,39.09,39.22,304800.0,26.7115,26.8003,26.6978,26.7866,304800.0
2007-10-05 14:30:00,39.23,39.27,39.16,39.16,448400.0,26.7934,26.8208,26.7456,26.7456,448400.0
2007-10-05 15:00:00,39.16,39.24,39.16,39.2,400900.0,26.7456,26.8003,26.7456,26.773,400900.0
2007-10-05 15:30:00,39.19,39.21,38.9,38.93,1203100.0,26.7661,26.7798,26.5681,26.5885,1203100.0
2007-10-08 09:30:00,38.95,39.23,38.89,39.04,581100.0,26.6022,26.7934,26.5612,26.6637,581100.0
2007-10-08 10:00:00,39.04,39.3,39.04,39.24,309300.0,26.6637,26.8413,26.6637,26.8003,309300.0
2007-10-08 10:30:00,39.25,39.34,39.23,39.34,264400.0,26.8071,26.8686,26.7934,26.8686,264400.0
2007-10-08 11:00:00,39.34,39.35,39.09,39.17,453300.0,26.8686,26.8754,26.6978,26.7525,453300.0
2007-10-08 11:30:00,39.17,39.25,39.14,39.17,592800.0,26.7525,26.8071,26.732,26.7525,592800.0
2007-10-08 12:00:00,39.18,39.2,39.03,39.06,250500.0,26.7593,26.773,26.6568,26.6773,250500.0
2007-10-08 12:30:00,39.06,39.1,39.05,39.09,171400.0,26.6773,26.7047,26.6705,26.6978,171400.0
2007-10-08 13:00:00,39.09,39.1,39.07,39.09,128400.0,26.6978,26.7047,26.6842,26.6978,128400.0
2007-10-08 13:30:00,39.08,39.1,39.05,39.08,150600.0,26.691,26.7047,26.6705,26.691,150600.0
2007-10-08 14:00:00,39.07,39.15,39.07,39.1,266900.0,26.6842,26.7388,26.6842,26.7047,266900.0
2007-10-08 14:30:00,39.1,39.2,39.1,39.13,453800.0,26.7047,26.773,26.7047,26.7251,453800.0
2007-10-08 15:00:00,39.14,39.23,39.13,39.19,441300.0,26.732,26.7934,26.7251,26.7661,441300.0
2007-10-08 15:30:00,39.18,39.26,39.16,39.22,448900.0,26.7593,26.8139,26.7456,26.7866,448900.0
2007-10-09 09:30:00,39.21,39.43,39.19,39.36,518200.0,26.7798,26.93,26.7661,26.8822,518200.0
2007-10-09 10:00:00,39.35,39.39,39.2,39.22,560600.0,26.8754,26.9027,26.773,26.7866,560600.0
2007-10-09 10:30:00,39.22,39.23,39.04,39.09,493600.0,26.7866,26.7934,26.6637,26.6978,493600.0
2007-10-09 11:00:00,39.09,39.12,39.01,39.04,311300.0,26.6978,26.7183,26.6432,26.6637,311300.0
2007-10-09 11:30:00,39.04,39.05,38.93,39.04,248800.0,26.6637,26.6705,26.5885,26.6637,248800.0
2007-10-09 12:00:00,39.04,39.05,38.9,38.9,184100.0,26.6637,26.6705,26.5681,26.5681,184100.0
2007-10-09 12:30:00,38.9,38.9,38.68,38.85,377300.0,26.5681,26.5681,26.4178,26.5339,377300.0
2007-10-09 13:00:00,38.85,38.85,38.65,38.66,348800.0,26.5339,26.5339,26.3973,26.4041,348800.0
2007-10-09 13:30:00,38.66,38.93,38.65,38.91,301900.0,26.4041,26.5885,26.3973,26.5749,301900.0
2007-10-09 14:00:00,38.91,39.04,38.79,38.95,448500.0,26.5749,26.6637,26.4929,26.6022,448500.0
2007-10-09 14:30:00,38.96,39.2,38.94,39.15,352400.0,26.609,26.773,26.5954,26.7388,352400.0
2007-10-09 15:00:00,39.15,39.2,39.08,39.11,295800.0,26.7388,26.773,26.691,26.7115,295800.0
2007-10-09 15:30:00,39.11,39.2,39.07,39.09,608300.0,26.7115,26.773,26.6842,26.6978,608300.0
2007-10-10 09:30:00,39.11,39.3,38.68,39.18,644900.0,26.7115,26.8413,26.4178,26.7593,644900.0
2007-10-10 10:00:00,39.19,39.2,38.95,38.99,422100.0,26.7661,26.773,26.6022,26.6295,422100.0
2007-10-10 10:30:00,38.99,39.04,38.88,38.92,578400.0,26.6295,26.6637,26.5544,26.5817,578400.0
2007-10-10 11:00:00,38.93,39.07,38.92,39.01,383800.0,26.5885,26.6842,26.5817,26.6432,383800.0
2007-10-10 11:30:00,39.01,39.02,38.82,38.88,232600.0,26.6432,26.65,26.5134,26.5544,232600.0
2007-10-10 12:00:00,38.89,39.01,38.87,38.99,214700.0,26.5612,26.6432,26.5476,26.6295,214700.0
2007-10-10 12:30:00,38.98,39.02,38.91,38.96,246000.0,26.6227,26.65,26.5749,26.609,246000.0
2007-10-10 13:00:00,38.96,38.96,38.9,38.92,124800.0,26.609,26.609,26.5681,26.5817,124800.0
2007-10-10 13:30:00,38.93,38.99,38.91,38.98,225800.0,26.5885,26.6295,26.5749,26.6227,225800.0
2007-10-10 14:00:00,38.98,39.0,38.93,38.96,284000.0,26.6227,26.6364,26.5885,26.609,284000.0
2007-10-10 14:30:00,38.97,39.01,38.95,38.97,411700.0,26.6159,26.6432,26.6022,26.6159,411700.0
2007-10-10 15:00:00,38.97,39.0,38.87,38.87,516600.0,26.6159,26.6364,26.5476,26.5476,516600.0
2007-10-10 15:30:00,38.87,38.88,38.81,38.85,886600.0,26.5476,26.5544,26.5066,26.5339,886600.0
2007-10-11 09:30:00,39.0,39.35,38.89,39.34,875400.0,26.6364,26.8754,26.5612,26.8686,875400.0
2007-10-11 10:00:00,39.35,39.5,39.32,39.48,643700.0,26.8754,26.9778,26.8549,26.9642,643700.0
2007-10-11 10:30:00,39.47,39.59,39.39,39.54,613500.0,26.9574,27.0393,26.9027,27.0052,613500.0
2007-10-11 11:00:00,39.54,39.62,39.43,39.5,547000.0,27.0052,27.0598,26.93,26.9778,547000.0
2007-10-11 11:30:00,39.49,39.76,39.49,39.68,553100.0,26.971,27.1554,26.971,27.1008,553100.0
2007-10-11 12:00:00,39.67,39.88,39.67,39.88,533500.0,27.094,27.2374,27.094,27.2374,533500.0
2007-10-11 12:30:00,39.88,39.99,39.8,39.83,583400.0,27.2374,27.3125,27.1827,27.2032,583400.0
2007-10-11 13:00:00,39.83,39.84,39.73,39.74,248900.0,27.2032,27.2101,27.1349,27.1418,248900.0
2007-10-11 13:30:00,39.74,39.76,39.67,39.72,430500.0,27.1418,27.1554,27.094,27.1281,430500.0
2007-10-11 14:00:00,39.71,39.72,39.43,39.62,729900.0,27.1213,27.1281,26.93,27.0598,729900.0
2007-10-11 14:30:00,39.6,39.85,39.53,39.74,718600.0,27.0461,27.2169,26.9983,27.1418,718600.0
2007-10-11 15:00:00,39.74,39.75,39.39,39.39,766800.0,27.1418,27.1486,26.9027,26.9027,766800.0
2007-10-11 15:30:00,39.39,39.68,39.31,39.64,1285500.0,26.9027,27.1008,26.8481,27.0735,1285500.0
2007-10-12 09:30:00,39.5,39.57,39.46,39.54,821300.0,26.9778,27.0257,26.9505,27.0052,821300.0
2007-10-12 10:00:00,39.53,39.72,39.49,39.59,848400.0,26.9983,27.1281,26.971,27.0393,848400.0
2007-10-12 10:30:00,39.58,39.6,39.44,39.53,732500.0,27.0325,27.0461,26.9369,26.9983,732500.0
2007-10-12 11:00:00,39.53,39.62,39.5,39.58,582300.0,26.9983,27.0598,26.9778,27.0325,582300.0
2007-10-12 11:30:00,39.58,39.82,39.56,39.8,476700.0,27.0325,27.1964,27.0188,27.1827,476700.0
2007-10-12 12:00:00,39.8,39.84,39.55,39.75,3035400.0,27.1827,27.2101,27.012,27.1486,3035400.0
2007-10-12 12:30:00,39.75,39.76,39.55,39.59,464100.0,27.1486,27.1554,27.012,27.0393,464100.0
2007-10-12 13:00:00,39.59,39.6,39.39,39.52,322000.0,27.0393,27.0461,26.9027,26.9915,322000.0
2007-10-12 13:30:00,39.52,39.74,39.5,39.71,364300.0,26.9915,27.1418,26.9778,27.1213,364300.0
2007-10-12 14:00:00,39.71,39.91,39.71,39.75,1581200.0,27.1213,27.2579,27.1213,27.1486,1581200.0
2007-10-12 14:30:00,39.74,39.9,39.74,39.82,320600.0,27.1418,27.251,27.1418,27.1964,320600.0
2007-10-12 15:00:00,39.81,39.83,39.69,39.69,405000.0,27.1896,27.2032,27.1076,27.1076,405000.0
2007-10-12 15:30:00,39.69,39.92,39.69,39.85,844600.0,27.1076,27.2647,27.1076,27.2169,844600.0
2007-10-15 09:30:00,39.95,40.1,39.7,39.78,811500.0,27.2852,27.3876,27.1144,27.1691,811500.0
2007-10-15 10:00:00,39.77,39.94,39.64,39.82,622600.0,27.1623,27.2784,27.0735,27.1964,622600.0
2007-10-15 10:30:00,39.81,39.96,39.76,39.91,425500.0,27.1896,27.292,27.1554,27.2579,425500.0
2007-10-15 11:00:00,39.9,39.92,39.76,39.87,470700.0,27.251,27.2647,27.1554,27.2306,470700.0
2007-10-15 11:30:00,39.86,40.0,39.83,39.99,525700.0,27.2237,27.3193,27.2032,27.3125,525700.0
2007-10-15 12:00:00,39.99,40.06,39.94,40.0,714200.0,27.3125,27.3603,27.2784,27.3193,714200.0
2007-10-15 12:30:00,40.0,40.03,39.87,39.88,512100.0,27.3193,27.3398,27.2306,27.2374,512100.0
2007-10-15 13:00:00,39.88,39.9,39.8,39.82,328900.0,27.2374,27.251,27.1827,27.1964,328900.0
2007-10-15 13:30:00,39.82,39.87,39.79,39.87,246700.0,27.1964,27.2306,27.1759,27.2306,246700.0
2007-10-15 14:00:00,39.87,39.87,39.74,39.8,363000.0,27.2306,27.2306,27.1418,27.1827,363000.0
2007-10-15 14:30:00,39.8,39.95,39.77,39.84,525400.0,27.1827,27.2852,27.1623,27.2101,525400.0
2007-10-15 15:00:00,39.83,39.95,39.8,39.88,650600.0,27.2032,27.2852,27.1827,27.2374,650600.0
2007-10-15 15:30:00,39.88,40.1,39.81,39.9,1205800.0,27.2374,27.3876,27.1896,27.251,1205800.0
2007-10-16 09:30:00,39.96,40.06,39.75,39.99,697000.0,27.292,27.3603,27.1486,27.3125,697000.0
2007-10-16 10:00:00,39.98,39.98,39.67,39.74,879800.0,27.3057,27.3057,27.094,27.1418,879800.0
2007-10-16 10:30:00,39.74,39.83,39.65,39.7,731300.0,27.1418,27.2032,27.0803,27.1144,731300.0
2007-10-16 11:00:00,39.69,39.77,39.64,39.7,525400.0,27.1076,27.1623,27.0735,27.1144,525400.0
2007-10-16 11:30:00,39.69,39.81,39.67,39.7,697000.0,27.1076,27.1896,27.094,27.1144,697000.0
2007-10-16 12:00:00,39.69,39.77,39.64,39.74,170500.0,27.1076,27.1623,27.0735,27.1418,170500.0
2007-10-16 12:30:00,39.73,39.85,39.73,39.79,471000.0,27.1349,27.2169,27.1349,27.1759,471000.0
2007-10-16 13:00:00,39.79,39.84,39.66,39.82,319700.0,27.1759,27.2101,27.0871,27.1964,319700.0
2007-10-16 13:30:00,39.81,39.82,39.74,39.81,295700.0,27.1896,27.1964,27.1418,27.1896,295700.0
2007-10-16 14:00:00,39.81,39.85,39.77,39.81,433700.0,27.1896,27.2169,27.1623,27.1896,433700.0
2007-10-16 14:30:00,39.81,39.83,39.73,39.79,365000.0,27.1896,27.2032,27.1349,27.1759,365000.0
2007-10-16 15:00:00,39.8,39.82,39.72,39.75,346900.0,27.1827,27.1964,27.1281,27.1486,346900.0
2007-10-16 15:30:00,39.75,39.88,39.7,39.76,985100.0,27.1486,27.2374,27.1144,27.1554,985100.0
2007-10-17 09:30:00,40.04,40.24,39.9,40.22,503900.0,27.3467,27.4833,27.251,27.4696,503900.0
2007-10-17 10:00:00,40.22,40.24,40.08,40.1,692800.0,27.4696,27.4833,27.374,27.3876,692800.0
2007-10-17 10:30:00,40.11,40.18,39.88,40.04,742700.0,27.3945,27.4423,27.2374,27.3467,742700.0
2007-10-17 11:00:00,40.02,40.1,39.92,40.03,317300.0,27.333,27.3876,27.2647,27.3398,317300.0
2007-10-17 11:30:00,40.04,40.1,39.89,39.89,274000.0,27.3467,27.3876,27.2442,27.2442,274000.0
2007-10-17 12:00:00,39.88,39.95,39.72,39.76,446100.0,27.2374,27.2852,27.1281,27.1554,446100.0
2007-10-17 12:30:00,39.76,39.82,39.6,39.61,268200.0,27.1554,27.1964,27.0461,27.053,268200.0
2007-10-17 13:00:00,39.6,39.68,39.5,39.55,474000.0,27.0461,27.1008,26.9778,27.012,474000.0
2007-10-17 13:30:00,39.55,39.67,39.42,39.54,371500.0,27.012,27.094,26.9232,27.0052,371500.0
2007-10-17 14:00:00,39.54,39.66,39.42,39.56,406900.0,27.0052,27.0871,26.9232,27.0188,406900.0
2007-10-17 14:30:00,39.56,39.62,39.45,39.56,272200.0,27.0188,27.0598,26.9437,27.0188,272200.0
2007-10-17 15:00:00,39.56,39.71,39.46,39.6,2210200.0,27.0188,27.1213,26.9505,27.0461,2210200.0
2007-10-17 15:30:00,39.6,39.78,39.54,39.71,2741300.0,27.0461,27.1691,27.0052,27.1213,2741300.0
2007-10-18 09:30:00,39.71,39.82,39.21,39.46,696700.0,27.1618,27.2371,26.8198,26.9908,696700.0
2007-10-18 10:00:00,39.46,39.79,39.36,39.77,647800.0,26.9908,27.2165,26.9224,27.2029,647800.0
2007-10-18 10:30:00,39.78,40.03,39.39,39.79,1292900.0,27.2097,27.3807,26.9429,27.2165,1292900.0
2007-10-18 11:00:00,39.8,39.98,39.77,39.94,504400.0,27.2234,27.3465,27.2029,27.3191,504400.0
2007-10-18 11:30:00,39.94,40.04,39.92,39.93,520500.0,27.3191,27.3875,27.3055,27.3123,520500.0
2007-10-18 12:00:00,39.93,40.0,39.83,39.99,363700.0,27.3123,27.3602,27.2439,27.3533,363700.0
2007-10-18 12:30:00,39.99,40.03,39.93,39.94,660600.0,27.3533,27.3807,27.3123,27.3191,660600.0
2007-10-18 13:00:00,39.94,40.02,39.94,39.99,350900.0,27.3191,27.3739,27.3191,27.3533,350900.0
2007-10-18 13:30:00,39.98,40.18,39.98,40.11,749900.0,27.3465,27.4833,27.3465,27.4354,749900.0
2007-10-18 14:00:00,40.11,40.23,40.1,40.14,519100.0,27.4354,27.5175,27.4286,27.4559,519100.0
2007-10-18 14:30:00,40.15,40.21,40.04,40.06,588100.0,27.4628,27.5038,27.3875,27.4012,588100.0
2007-10-18 15:00:00,40.07,40.26,40.06,40.26,741200.0,27.4081,27.538,27.4012,27.538,741200.0
2007-10-18 15:30:00,40.25,40.31,40.09,40.09,1649800.0,27.5312,27.5722,27.4217,27.4217,1649800.0
2007-10-19 09:30:00,39.98,40.14,39.83,40.0,1516800.0,27.3465,27.4559,27.2439,27.3602,1516800.0
2007-10-19 10:00:00,39.99,40.0,39.81,39.99,570300.0,27.3533,27.3602,27.2302,27.3533,570300.0
2007-10-19 10:30:00,39.99,40.0,39.58,39.59,732000.0,27.3533,27.3602,27.0729,27.0797,732000.0
2007-10-19 11:00:00,39.59,39.98,39.56,39.86,482800.0,27.0797,27.3465,27.0592,27.2644,482800.0
2007-10-19 11:30:00,39.87,39.99,39.47,39.97,469800.0,27.2713,27.3533,26.9977,27.3397,469800.0
2007-10-19 12:00:00,39.97,40.01,39.77,39.77,347600.0,27.3397,27.367,27.2029,27.2029,347600.0
2007-10-19 12:30:00,39.77,39.93,39.77,39.79,166100.0,27.2029,27.3123,27.2029,27.2165,166100.0
2007-10-19 13:00:00,39.8,39.81,39.65,39.77,247300.0,27.2234,27.2302,27.1208,27.2029,247300.0
2007-10-19 13:30:00,39.76,39.84,39.66,39.72,398300.0,27.196,27.2507,27.1276,27.1687,398300.0
2007-10-19 14:00:00,39.71,39.75,39.54,39.69,341000.0,27.1618,27.1892,27.0455,27.1481,341000.0
2007-10-19 14:30:00,39.67,39.7,39.44,39.44,574400.0,27.1345,27.155,26.9771,26.9771,574400.0
2007-10-19 15:00:00,39.43,39.49,39.31,39.36,893300.0,26.9703,27.0113,26.8882,26.9224,893300.0
2007-10-19 15:30:00,39.36,39.42,39.13,39.15,1139500.0,26.9224,26.9635,26.7651,26.7788,1139500.0
2007-10-22 09:30:00,38.91,39.38,38.68,39.22,718600.0,26.6146,26.9361,26.4573,26.8267,718600.0
2007-10-22 10:00:00,39.22,39.56,39.08,39.5,508600.0,26.8267,27.0592,26.7309,27.0182,508600.0
2007-10-22 10:30:00,39.51,39.52,39.03,39.17,452300.0,27.025,27.0319,26.6967,26.7925,452300.0
2007-10-22 11:00:00,39.18,39.3,39.17,39.17,1054700.0,26.7993,26.8814,26.7925,26.7925,1054700.0
2007-10-22 11:30:00,39.18,39.24,39.17,39.2,387300.0,26.7993,26.8403,26.7925,26.813,387300.0
2007-10-22 12:00:00,39.2,39.21,39.1,39.18,329400.0,26.813,26.8198,26.7446,26.7993,329400.0
2007-10-22 12:30:00,39.19,39.34,39.13,39.29,401400.0,26.8061,26.9087,26.7651,26.8745,401400.0
2007-10-22 13:00:00,39.27,39.44,39.26,39.43,385300.0,26.8609,26.9771,26.854,26.9703,385300.0
2007-10-22 13:30:00,39.43,39.57,39.32,39.34,477200.0,26.9703,27.0661,26.8951,26.9087,477200.0
2007-10-22 14:00:00,39.33,39.59,39.33,39.51,332000.0,26.9019,27.0797,26.9019,27.025,332000.0
2007-10-22 14:30:00,39.51,39.59,39.37,39.57,421800.0,27.025,27.0797,26.9293,27.0661,421800.0
2007-10-22 15:00:00,39.57,39.6,39.42,39.51,706300.0,27.0661,27.0866,26.9635,27.025,706300.0
2007-10-22 15:30:00,39.52,39.79,39.51,39.75,764300.0,27.0319,27.2165,27.025,27.1892,764300.0
2007-10-23 09:30:00,39.84,39.91,39.61,39.73,621100.0,27.2507,27.2986,27.0934,27.1755,621100.0
2007-10-23 10:00:00,39.74,39.84,39.71,39.78,287900.0,27.1823,27.2507,27.1618,27.2097,287900.0
2007-10-23 10:30:00,39.79,40.11,39.76,39.93,481700.0,27.2165,27.4354,27.196,27.3123,481700.0
2007-10-23 11:00:00,39.93,40.05,39.62,39.69,501300.0,27.3123,27.3944,27.1003,27.1481,501300.0
2007-10-23 11:30:00,39.69,39.73,39.39,39.46,431500.0,27.1481,27.1755,26.9429,26.9908,431500.0
2007-10-23 12:00:00,39.46,39.72,39.46,39.7,372700.0,26.9908,27.1687,26.9908,27.155,372700.0
2007-10-23 12:30:00,39.71,39.92,39.65,39.69,259600.0,27.1618,27.3055,27.1208,27.1481,259600.0
2007-10-23 13:00:00,39.69,39.82,39.6,39.68,227100.0,27.1481,27.2371,27.0866,27.1413,227100.0
2007-10-23 13:30:00,39.68,39.8,39.63,39.8,267200.0,27.1413,27.2234,27.1071,27.2234,267200.0
2007-10-23 14:00:00,39.79,39.97,39.75,39.91,309100.0,27.2165,27.3397,27.1892,27.2986,309100.0
2007-10-23 14:30:00,39.91,40.0,39.85,39.92,299800.0,27.2986,27.3602,27.2576,27.3055,299800.0
2007-10-23 15:00:00,39.92,40.0,39.87,40.0,390300.0,27.3055,27.3602,27.2713,27.3602,390300.0
2007-10-23 15:30:00,40.0,40.15,39.95,40.12,1057200.0,27.3602,27.4628,27.326,27.4423,1057200.0
2007-10-24 09:30:00,39.99,40.05,39.68,39.86,652900.0,27.3533,27.3944,27.1413,27.2644,652900.0
2007-10-24 10:00:00,39.85,39.98,39.62,39.97,603400.0,27.2576,27.3465,27.1003,27.3397,603400.0
2007-10-24 10:30:00,39.96,39.96,39.55,39.71,792600.0,27.3328,27.3328,27.0524,27.1618,792600.0
2007-10-24 11:00:00,39.7,39.74,39.35,39.74,1113800.0,27.155,27.1823,26.9156,27.1823,1113800.0
2007-10-24 11:30:00,39.74,40.0,39.69,39.91,730700.0,27.1823,27.3602,27.1481,27.2986,730700.0
2007-10-24 12:00:00,39.91,40.01,39.86,39.94,455200.0,27.2986,27.367,27.2644,27.3191,455200.0
2007-10-24 12:30:00,39.94,39.97,39.78,39.85,369100.0,27.3191,27.3397,27.2097,27.2576,369100.0
2007-10-24 13:00:00,39.86,39.97,39.83,39.87,344000.0,27.2644,27.3397,27.2439,27.2713,344000.0
2007-10-24 13:30:00,39.87,39.9,39.73,39.77,429500.0,27.2713,27.2918,27.1755,27.2029,429500.0
2007-10-24 14:00:00,39.77,39.87,39.64,39.83,2357600.0,27.2029,27.2713,27.1139,27.2439,2357600.0
2007-10-24 14:30:00,39.82,39.9,39.67,39.89,747200.0,27.2371,27.2918,27.1345,27.2849,747200.0
2007-10-24 15:00:00,39.89,40.19,39.87,40.19,1182200.0,27.2849,27.4901,27.2713,27.4901,1182200.0
2007-10-24 15:30:00,40.19,40.32,40.02,40.31,1461400.0,27.4901,27.5791,27.3739,27.5722,1461400.0
2007-10-25 09:30:00,40.28,40.59,40.05,40.53,1240200.0,27.5517,27.7637,27.3944,27.7227,1240200.0
2007-10-25 10:00:00,40.54,41.04,40.54,40.7,1426800.0,27.7295,28.0715,27.7295,27.839,1426800.0
2007-10-25 10:30:00,40.7,41.0,40.65,40.85,756300.0,27.839,28.0442,27.8048,27.9416,756300.0
2007-10-25 11:00:00,40.85,40.92,40.82,40.85,403800.0,27.9416,27.9895,27.9211,27.9416,403800.0
2007-10-25 11:30:00,40.84,40.96,40.64,40.65,468200.0,27.9347,28.0168,27.7979,27.8048,468200.0
2007-10-25 12:00:00,40.65,40.86,40.64,40.84,542500.0,27.8048,27.9484,27.7979,27.9347,542500.0
2007-10-25 12:30:00,40.84,40.91,40.73,40.91,290400.0,27.9347,27.9826,27.8595,27.9826,290400.0
2007-10-25 13:00:00,40.9,40.98,40.66,40.7,566300.0,27.9758,28.0305,27.8116,27.839,566300.0
2007-10-25 13:30:00,40.7,40.75,40.59,40.7,338000.0,27.839,27.8732,27.7637,27.839,338000.0
2007-10-25 14:00:00,40.7,40.86,40.64,40.74,389200.0,27.839,27.9484,27.7979,27.8663,389200.0
2007-10-25 14:30:00,40.75,40.87,40.69,40.82,477000.0,27.8732,27.9553,27.8321,27.9211,477000.0
2007-10-25 15:00:00,40.83,40.88,40.69,40.81,500600.0,27.9279,27.9621,27.8321,27.9142,500600.0
2007-10-25 15:30:00,40.81,41.11,40.75,41.0,978500.0,27.9142,28.1194,27.8732,28.0442,978500.0
2007-10-26 09:30:00,41.23,42.0,40.93,41.16,957100.0,28.2015,28.7282,27.9963,28.1536,957100.0
2007-10-26 10:00:00,41.17,41.5,41.09,41.48,927900.0,28.1605,28.3862,28.1057,28.3725,927900.0
2007-10-26 10:30:00,41.47,41.48,41.29,41.3,653300.0,28.3657,28.3725,28.2425,28.2494,653300.0
2007-10-26 11:00:00,41.31,41.37,41.28,41.3,523800.0,28.2562,28.2973,28.2357,28.2494,523800.0
2007-10-26 11:30:00,41.3,41.38,41.27,41.3,732700.0,28.2494,28.3041,28.2289,28.2494,732700.0
2007-10-26 12:00:00,41.31,41.36,41.2,41.31,590900.0,28.2562,28.2904,28.181,28.2562,590900.0
2007-10-26 12:30:00,41.3,41.39,41.29,41.39,347300.0,28.2494,28.3109,28.2425,28.3109,347300.0
2007-10-26 13:00:00,41.38,41.5,41.37,41.45,434500.0,28.3041,28.3862,28.2973,28.352,434500.0
2007-10-26 13:30:00,41.45,41.47,41.3,41.4,464600.0,28.352,28.3657,28.2494,28.3178,464600.0
2007-10-26 14:00:00,41.4,41.46,41.29,41.3,635600.0,28.3178,28.3588,28.2425,28.2494,635600.0
2007-10-26 14:30:00,41.3,41.36,41.14,41.3,505900.0,28.2494,28.2904,28.1399,28.2494,505900.0
2007-10-26 15:00:00,41.3,41.31,41.21,41.3,454400.0,28.2494,28.2562,28.1878,28.2494,454400.0
2007-10-26 15:30:00,41.31,41.5,41.29,41.45,1618500.0,28.2562,28.3862,28.2425,28.352,1618500.0
2007-10-29 09:30:00,41.7,41.98,41.5,41.91,736100.0,28.523,28.7145,28.3862,28.6666,736100.0
2007-10-29 10:00:00,41.92,41.95,41.46,41.52,666800.0,28.6735,28.694,28.3588,28.3999,666800.0
2007-10-29 10:30:00,41.52,41.72,41.32,41.71,538300.0,28.3999,28.5367,28.2631,28.5298,538300.0
2007-10-29 11:00:00,41.71,41.96,41.66,41.85,985300.0,28.5298,28.7008,28.4956,28.6256,985300.0
2007-10-29 11:30:00,41.85,41.9,41.62,41.71,771600.0,28.6256,28.6598,28.4683,28.5298,771600.0
2007-10-29 12:00:00,41.71,41.92,41.62,41.91,494000.0,28.5298,28.6735,28.4683,28.6666,494000.0
2007-10-29 12:30:00,41.9,41.92,41.71,41.76,347400.0,28.6598,28.6735,28.5298,28.564,347400.0
2007-10-29 13:00:00,41.76,41.76,41.64,41.67,294000.0,28.564,28.564,28.4819,28.5025,294000.0
2007-10-29 13:30:00,41.66,41.8,41.66,41.74,415800.0,28.4956,28.5914,28.4956,28.5503,415800.0
2007-10-29 14:00:00,41.74,41.74,41.49,41.63,392300.0,28.5503,28.5503,28.3793,28.4751,392300.0
2007-10-29 14:30:00,41.63,41.71,41.5,41.7,308800.0,28.4751,28.5298,28.3862,28.523,308800.0
2007-10-29 15:00:00,41.71,41.84,41.68,41.84,399200.0,28.5298,28.6187,28.5093,28.6187,399200.0
2007-10-29 15:30:00,41.84,41.85,41.75,41.8,798200.0,28.6187,28.6256,28.5572,28.5914,798200.0
2007-10-30 09:30:00,41.58,41.82,40.81,41.17,1600800.0,28.4409,28.6051,27.9142,28.1605,1600800.0
2007-10-30 10:00:00,41.17,41.53,41.1,41.51,1068700.0,28.1605,28.4067,28.1126,28.393,1068700.0
2007-10-30 10:30:00,41.5,41.64,41.23,41.24,484700.0,28.3862,28.4819,28.2015,28.2083,484700.0
2007-10-30 11:00:00,41.23,41.3,41.01,41.08,640400.0,28.2015,28.2494,28.051,28.0989,640400.0
2007-10-30 11:30:00,41.08,41.4,41.05,41.25,427600.0,28.0989,28.3178,28.0784,28.2152,427600.0
2007-10-30 12:00:00,41.24,41.45,41.2,41.38,388500.0,28.2083,28.352,28.181,28.3041,388500.0
2007-10-30 12:30:00,41.38,41.52,41.38,41.5,322000.0,28.3041,28.3999,28.3041,28.3862,322000.0
2007-10-30 13:00:00,41.49,41.58,41.42,41.5,407400.0,28.3793,28.4409,28.3315,28.3862,407400.0
2007-10-30 13:30:00,41.5,41.55,41.4,41.47,761000.0,28.3862,28.4204,28.3178,28.3657,761000.0
2007-10-30 14:00:00,41.46,41.53,41.38,41.43,408000.0,28.3588,28.4067,28.3041,28.3383,408000.0
2007-10-30 14:30:00,41.44,41.49,41.38,41.4,445900.0,28.3451,28.3793,28.3041,28.3178,445900.0
2007-10-30 15:00:00,41.4,41.44,41.33,41.35,386900.0,28.3178,28.3451,28.2699,28.2836,386900.0
2007-10-30 15:30:00,41.34,41.39,41.09,41.2,1031600.0,28.2767,28.3109,28.1057,28.181,1031600.0
2007-10-31 09:30:00,41.75,41.78,41.01,41.41,823000.0,28.5572,28.5777,28.051,28.3246,823000.0
2007-10-31 10:00:00,41.42,41.7,41.35,41.69,503500.0,28.3315,28.523,28.2836,28.5161,503500.0
2007-10-31 10:30:00,41.69,41.91,41.62,41.89,695000.0,28.5161,28.6666,28.4683,28.6529,695000.0
2007-10-31 11:00:00,41.9,42.08,41.86,41.99,1559500.0,28.6598,28.7829,28.6324,28.7213,1559500.0
2007-10-31 11:30:00,42.0,42.02,41.61,41.75,1051700.0,28.7282,28.7419,28.4614,28.5572,1051700.0
2007-10-31 12:00:00,41.75,41.81,41.67,41.74,590300.0,28.5572,28.5982,28.5025,28.5503,590300.0
2007-10-31 12:30:00,41.74,41.75,41.58,41.62,768100.0,28.5503,28.5572,28.4409,28.4683,768100.0
2007-10-31 13:00:00,41.61,41.66,41.56,41.58,278300.0,28.4614,28.4956,28.4272,28.4409,278300.0
2007-10-31 13:30:00,41.58,41.6,41.36,41.41,862700.0,28.4409,28.4546,28.2904,28.3246,862700.0
2007-10-31 14:00:00,41.41,41.63,40.78,41.19,1266500.0,28.3246,28.4751,27.8937,28.1741,1266500.0
2007-10-31 14:30:00,41.19,41.54,40.85,41.3,1051200.0,28.1741,28.4135,27.9416,28.2494,1051200.0
2007-10-31 15:00:00,41.3,41.55,41.03,41.27,1020000.0,28.2494,28.4204,28.0647,28.2289,1020000.0
2007-10-31 15:30:00,41.27,41.75,41.19,41.66,1439900.0,28.2289,28.5572,28.1741,28.4956,1439900.0
2007-11-01 09:30:00,40.82,41.75,40.54,41.5,2933200.0,27.9211,28.5572,27.7295,28.3862,2933200.0
2007-11-01 10:00:00,41.5,41.64,40.99,41.01,1704800.0,28.3862,28.4819,28.0373,28.051,1704800.0
2007-11-01 10:30:00,41.01,41.3,40.98,41.16,1370700.0,28.051,28.2494,28.0305,28.1536,1370700.0
2007-11-01 11:00:00,41.17,41.17,40.95,40.99,1265200.0,28.1605,28.1605,28.01,28.0373,1265200.0
2007-11-01 11:30:00,41.0,41.01,40.54,40.81,1475000.0,28.0442,28.051,27.7295,27.9142,1475000.0
2007-11-01 12:00:00,40.79,41.0,40.67,40.75,926300.0,27.9005,28.0442,27.8185,27.8732,926300.0
2007-11-01 12:30:00,40.75,40.75,40.5,40.68,871200.0,27.8732,27.8732,27.7022,27.8253,871200.0
2007-11-01 13:00:00,40.67,40.86,40.62,40.63,959100.0,27.8185,27.9484,27.7843,27.7911,959100.0
2007-11-01 13:30:00,40.62,40.69,40.4,40.58,848300.0,27.7843,27.8321,27.6338,27.7569,848300.0
2007-11-01 14:00:00,40.58,40.93,40.56,40.8,1414200.0,27.7569,27.9963,27.7432,27.9074,1414200.0
2007-11-01 14:30:00,40.8,41.02,40.8,40.99,837300.0,27.9074,28.0579,27.9074,28.0373,837300.0
2007-11-01 15:00:00,40.98,41.12,40.86,40.9,1278100.0,28.0305,28.1263,27.9484,27.9758,1278100.0
2007-11-01 15:30:00,40.89,41.14,40.74,40.95,2418800.0,27.9689,28.1399,27.8663,28.01,2418800.0
2007-11-02 09:30:00,41.13,41.63,40.92,41.33,1341200.0,28.1331,28.4751,27.9895,28.2699,1341200.0
2007-11-02 10:00:00,41.33,41.38,40.9,41.2,1327100.0,28.2699,28.3041,27.9758,28.181,1327100.0
2007-11-02 10:30:00,41.2,41.49,41.0,41.26,1208200.0,28.181,28.3793,28.0442,28.222,1208200.0
2007-11-02 11:00:00,41.25,41.29,41.0,41.03,954700.0,28.2152,28.2425,28.0442,28.0647,954700.0
2007-11-02 11:30:00,41.04,41.48,41.02,41.37,969800.0,28.0715,28.3725,28.0579,28.2973,969800.0
2007-11-02 12:00:00,41.39,41.46,41.07,41.2,1083200.0,28.3109,28.3588,28.0921,28.181,1083200.0
2007-11-02 12:30:00,41.2,41.71,41.18,41.65,846400.0,28.181,28.5298,28.1673,28.4888,846400.0
2007-11-02 13:00:00,41.64,41.79,41.42,41.77,968700.0,28.4819,28.5845,28.3315,28.5709,968700.0
2007-11-02 13:30:00,41.77,41.77,41.37,41.45,699600.0,28.5709,28.5709,28.2973,28.352,699600.0
2007-11-02 14:00:00,41.46,41.81,41.46,41.76,622500.0,28.3588,28.5982,28.3588,28.564,622500.0
2007-11-02 14:30:00,41.75,41.79,41.43,41.56,666100.0,28.5572,28.5845,28.3383,28.4272,666100.0
2007-11-02 15:00:00,41.56,41.7,41.44,41.6,807000.0,28.4272,28.523,28.3451,28.4546,807000.0
2007-11-02 15:30:00,41.6,41.8,41.55,41.79,1325100.0,28.4546,28.5914,28.4204,28.5845,1325100.0
2007-11-05 09:30:00,41.75,41.76,41.36,41.58,708200.0,28.5572,28.564,28.2904,28.4409,708200.0
2007-11-05 10:00:00,41.57,41.64,41.32,41.45,475500.0,28.4341,28.4819,28.2631,28.352,475500.0
2007-11-05 10:30:00,41.45,41.71,41.36,41.58,441700.0,28.352,28.5298,28.2904,28.4409,441700.0
2007-11-05 11:00:00,41.58,41.65,41.49,41.62,318700.0,28.4409,28.4888,28.3793,28.4683,318700.0
2007-11-05 11:30:00,41.63,41.78,41.63,41.76,352000.0,28.4751,28.5777,28.4751,28.564,352000.0
2007-11-05 12:00:00,41.76,41.79,41.54,41.61,329400.0,28.564,28.5845,28.4135,28.4614,329400.0
2007-11-05 12:30:00,41.6,41.77,41.45,41.49,382600.0,28.4546,28.5709,28.352,28.3793,382600.0
2007-11-05 13:00:00,41.49,41.58,41.38,41.4,278400.0,28.3793,28.4409,28.3041,28.3178,278400.0
2007-11-05 13:30:00,41.4,41.48,41.17,41.3,605400.0,28.3178,28.3725,28.1605,28.2494,605400.0
2007-11-05 14:00:00,41.29,41.41,41.07,41.14,623300.0,28.2425,28.3246,28.0921,28.1399,623300.0
2007-11-05 14:30:00,41.13,41.25,41.0,41.21,407400.0,28.1331,28.2152,28.0442,28.1878,407400.0
2007-11-05 15:00:00,41.2,41.52,41.16,41.39,807500.0,28.181,28.3999,28.1536,28.3109,807500.0
2007-11-05 15:30:00,41.39,41.58,41.32,41.35,713700.0,28.3109,28.4409,28.2631,28.2836,713700.0
2007-11-06 09:30:00,41.38,41.38,40.6,41.09,1335100.0,28.3041,28.3041,27.7706,28.1057,1335100.0
2007-11-06 10:00:00,41.09,41.24,40.99,41.1,845300.0,28.1057,28.2083,28.0373,28.1126,845300.0
2007-11-06 10:30:00,41.1,41.16,40.96,41.13,901300.0,28.1126,28.1536,28.0168,28.1331,901300.0
2007-11-06 11:00:00,41.13,41.16,40.93,41.05,866100.0,28.1331,28.1536,27.9963,28.0784,866100.0
2007-11-06 11:30:00,41.06,41.1,40.86,40.95,782000.0,28.0852,28.1126,27.9484,28.01,782000.0
2007-11-06 12:00:00,40.95,41.04,40.82,40.95,472800.0,28.01,28.0715,27.9211,28.01,472800.0
2007-11-06 12:30:00,40.95,41.01,40.88,40.98,231400.0,28.01,28.051,27.9621,28.0305,231400.0
2007-11-06 13:00:00,40.98,41.28,40.98,41.15,392800.0,28.0305,28.2357,28.0305,28.1468,392800.0
2007-11-06 13:30:00,41.16,41.4,41.14,41.3,292000.0,28.1536,28.3178,28.1399,28.2494,292000.0
2007-11-06 14:00:00,41.31,41.44,41.24,41.42,419700.0,28.2562,28.3451,28.2083,28.3315,419700.0
2007-11-06 14:30:00,41.41,41.42,41.3,41.33,396700.0,28.3246,28.3315,28.2494,28.2699,396700.0
2007-11-06 15:00:00,41.33,41.6,41.33,41.59,396700.0,28.2699,28.4546,28.2699,28.4477,396700.0
2007-11-06 15:30:00,41.57,41.81,41.46,41.8,882500.0,28.4341,28.5982,28.3588,28.5914,882500.0
2007-11-07 09:30:00,41.35,41.99,41.35,41.97,800100.0,28.2836,28.7213,28.2836,28.7077,800100.0
2007-11-07 10:00:00,41.98,42.44,41.95,42.26,1033200.0,28.7145,29.0291,28.694,28.906,1033200.0
2007-11-07 10:30:00,42.26,42.33,41.94,42.19,615600.0,28.906,28.9539,28.6871,28.8581,615600.0
2007-11-07 11:00:00,42.18,42.3,41.91,42.0,1467600.0,28.8513,28.9334,28.6666,28.7282,1467600.0
2007-11-07 11:30:00,42.01,42.14,41.97,42.1,356600.0,28.735,28.8239,28.7077,28.7966,356600.0
2007-11-07 12:00:00,42.1,42.1,41.9,42.0,631400.0,28.7966,28.7966,28.6598,28.7282,631400.0
2007-11-07 12:30:00,42.0,42.09,41.66,41.71,685300.0,28.7282,28.7897,28.4956,28.5298,685300.0
2007-11-07 13:00:00,41.71,42.02,41.58,41.66,724300.0,28.5298,28.7419,28.4409,28.4956,724300.0
2007-11-07 13:30:00,41.66,41.97,41.65,41.95,453500.0,28.4956,28.7077,28.4888,28.694,453500.0
2007-11-07 14:00:00,41.93,42.12,41.81,42.11,448000.0,28.6803,28.8103,28.5982,28.8034,448000.0
2007-11-07 14:30:00,42.1,42.15,41.88,41.94,758100.0,28.7966,28.8308,28.6461,28.6871,758100.0
2007-11-07 15:00:00,41.95,42.03,41.85,41.89,942400.0,28.694,28.7487,28.6256,28.6529,942400.0
2007-11-07 15:30:00,41.9,41.95,41.59,41.59,1510400.0,28.6598,28.694,28.4477,28.4477,1510400.0
2007-11-08 09:30:00,41.68,41.9,41.44,41.66,837200.0,28.5093,28.6598,28.3451,28.4956,837200.0
2007-11-08 10:00:00,41.65,41.78,41.25,41.47,1013800.0,28.4888,28.5777,28.2152,28.3657,1013800.0
2007-11-08 10:30:00,41.46,41.59,41.3,41.56,777700.0,28.3588,28.4477,28.2494,28.4272,777700.0
2007-11-08 11:00:00,41.55,41.57,41.25,41.3,682700.0,28.4204,28.4341,28.2152,28.2494,682700.0
2007-11-08 11:30:00,41.3,41.73,41.28,41.7,771800.0,28.2494,28.5435,28.2357,28.523,771800.0
2007-11-08 12:00:00,41.69,41.74,41.28,41.64,641400.0,28.5161,28.5503,28.2357,28.4819,641400.0
2007-11-08 12:30:00,41.66,41.87,41.57,41.8,805100.0,28.4956,28.6393,28.4341,28.5914,805100.0
2007-11-08 13:00:00,41.79,41.87,41.48,41.71,687200.0,28.5845,28.6393,28.3725,28.5298,687200.0
2007-11-08 13:30:00,41.69,41.9,41.64,41.89,518500.0,28.5161,28.6598,28.4819,28.6529,518500.0
2007-11-08 14:00:00,41.9,41.95,41.68,41.75,492600.0,28.6598,28.694,28.5093,28.5572,492600.0
2007-11-08 14:30:00,41.75,41.99,41.71,41.99,809500.0,28.5572,28.7213,28.5298,28.7213,809500.0
2007-11-08 15:00:00,41.99,42.01,41.74,41.99,1474300.0,28.7213,28.735,28.5503,28.7213,1474300.0
2007-11-08 15:30:00,41.99,42.26,41.91,42.14,1383700.0,28.7213,28.906,28.6666,28.8239,1383700.0
2007-11-09 09:30:00,42.38,42.38,41.8,41.95,821400.0,28.9881,28.9881,28.5914,28.694,821400.0
2007-11-09 10:00:00,41.95,42.08,41.82,42.0,800400.0,28.694,28.7829,28.6051,28.7282,800400.0
2007-11-09 10:30:00,42.01,42.02,41.74,41.98,548000.0,28.735,28.7419,28.5503,28.7145,548000.0
2007-11-09 11:00:00,41.99,42.08,41.75,41.83,867300.0,28.7213,28.7829,28.5572,28.6119,867300.0
2007-11-09 11:30:00,41.83,42.14,41.8,42.13,444400.0,28.6119,28.8239,28.5914,28.8171,444400.0
2007-11-09 12:00:00,42.13,42.13,41.82,41.96,417900.0,28.8171,28.8171,28.6051,28.7008,417900.0
2007-11-09 12:30:00,41.95,42.06,41.81,41.84,661700.0,28.694,28.7692,28.5982,28.6187,661700.0
2007-11-09 13:00:00,41.84,41.98,41.75,41.9,462600.0,28.6187,28.7145,28.5572,28.6598,462600.0
2007-11-09 13:30:00,41.89,41.95,41.8,41.83,385300.0,28.6529,28.694,28.5914,28.6119,385300.0
2007-11-09 14:00:00,41.83,41.87,41.66,41.8,952700.0,28.6119,28.6393,28.4956,28.5914,952700.0
2007-11-09 14:30:00,41.8,41.89,41.73,41.76,831400.0,28.5914,28.6529,28.5435,28.564,831400.0
2007-11-09 15:00:00,41.75,41.93,41.75,41.92,706700.0,28.5572,28.6803,28.5572,28.6735,706700.0
2007-11-09 15:30:00,41.93,41.93,41.47,41.5,1663400.0,28.6803,28.6803,28.3657,28.3862,1663400.0
2007-11-12 09:30:00,41.4,41.88,41.4,41.63,1073400.0,28.3178,28.6461,28.3178,28.4751,1073400.0
2007-11-12 10:00:00,41.63,41.68,41.44,41.45,565700.0,28.4751,28.5093,28.3451,28.352,565700.0
2007-11-12 10:30:00,41.45,41.76,41.42,41.6,756900.0,28.352,28.564,28.3315,28.4546,756900.0
2007-11-12 11:00:00,41.59,41.67,41.45,41.63,639400.0,28.4477,28.5025,28.352,28.4751,639400.0
2007-11-12 11:30:00,41.64,41.82,41.6,41.6,530000.0,28.4819,28.6051,28.4546,28.4546,530000.0
2007-11-12 12:00:00,41.61,41.85,41.58,41.84,766300.0,28.4614,28.6256,28.4409,28.6187,766300.0
2007-11-12 12:30:00,41.84,41.95,41.82,41.86,462400.0,28.6187,28.694,28.6051,28.6324,462400.0
2007-11-12 13:00:00,41.85,41.89,41.77,41.84,576100.0,28.6256,28.6529,28.5709,28.6187,576100.0
2007-11-12 13:30:00,41.84,41.88,41.65,41.8,698300.0,28.6187,28.6461,28.4888,28.5914,698300.0
2007-11-12 14:00:00,41.8,41.81,41.68,41.78,785000.0,28.5914,28.5982,28.5093,28.5777,785000.0
2007-11-12 14:30:00,41.78,41.84,41.69,41.7,667500.0,28.5777,28.6187,28.5161,28.523,667500.0
2007-11-12 15:00:00,41.7,41.79,41.65,41.73,835700.0,28.523,28.5845,28.4888,28.5435,835700.0
2007-11-12 15:30:00,41.72,41.8,41.32,41.38,2046400.0,28.5367,28.5914,28.2631,28.3041,2046400.0
2007-11-13 09:30:00,41.69,42.17,41.56,42.06,885800.0,28.5161,28.8445,28.4272,28.7692,885800.0
2007-11-13 10:00:00,42.05,42.47,42.05,42.37,922500.0,28.7624,29.0497,28.7624,28.9813,922500.0
2007-11-13 10:30:00,42.37,42.38,42.0,42.12,741000.0,28.9813,28.9881,28.7282,28.8103,741000.0
2007-11-13 11:00:00,42.13,42.25,42.07,42.18,2871300.0,28.8171,28.8992,28.7761,28.8513,2871300.0
2007-11-13 11:30:00,42.19,42.37,42.18,42.24,559700.0,28.8581,28.9813,28.8513,28.8923,559700.0
2007-11-13 12:00:00,42.24,42.25,42.1,42.17,452400.0,28.8923,28.8992,28.7966,28.8445,452400.0
2007-11-13 12:30:00,42.16,42.19,42.06,42.11,304500.0,28.8376,28.8581,28.7692,28.8034,304500.0
2007-11-13 13:00:00,42.11,42.25,42.08,42.22,424400.0,28.8034,28.8992,28.7829,28.8787,424400.0
2007-11-13 13:30:00,42.21,42.3,42.21,42.25,404100.0,28.8718,28.9334,28.8718,28.8992,404100.0
2007-11-13 14:00:00,42.25,42.31,42.15,42.18,943700.0,28.8992,28.9402,28.8308,28.8513,943700.0
2007-11-13 14:30:00,42.18,42.21,42.11,42.15,1088200.0,28.8513,28.8718,28.8034,28.8308,1088200.0
2007-11-13 15:00:00,42.16,42.19,42.05,42.1,1238200.0,28.8376,28.8581,28.7624,28.7966,1238200.0
2007-11-13 15:30:00,42.1,42.34,42.06,42.28,2331300.0,28.7966,28.9607,28.7692,28.9197,2331300.0
2007-11-14 09:30:00,42.21,42.48,41.96,42.03,1599200.0,28.8718,29.0565,28.7008,28.7487,1599200.0
2007-11-14 10:00:00,42.04,42.26,42.03,42.14,980700.0,28.7555,28.906,28.7487,28.8239,980700.0
2007-11-14 10:30:00,42.14,42.3,42.04,42.17,656300.0,28.8239,28.9334,28.7555,28.8445,656300.0
2007-11-14 11:00:00,42.17,42.18,42.03,42.08,578100.0,28.8445,28.8513,28.7487,28.7829,578100.0
2007-11-14 11:30:00,42.07,42.34,42.06,42.25,677300.0,28.7761,28.9607,28.7692,28.8992,677300.0
2007-11-14 12:00:00,42.26,42.46,42.24,42.42,807100.0,28.906,29.0428,28.8923,29.0155,807100.0
2007-11-14 12:30:00,42.42,42.42,42.22,42.27,692000.0,29.0155,29.0155,28.8787,28.9129,692000.0
2007-11-14 13:00:00,42.27,42.44,42.26,42.4,559400.0,28.9129,29.0291,28.906,29.0018,559400.0
2007-11-14 13:30:00,42.41,42.48,42.35,42.35,513200.0,29.0086,29.0565,28.9676,28.9676,513200.0
2007-11-14 14:00:00,42.35,42.55,42.34,42.55,530300.0,28.9676,29.1044,28.9607,29.1044,530300.0
2007-11-14 14:30:00,42.54,42.58,42.45,42.5,622700.0,29.0975,29.1249,29.036,29.0702,622700.0
2007-11-14 15:00:00,42.5,42.6,42.3,42.4,1397800.0,29.0702,29.1386,28.9334,29.0018,1397800.0
2007-11-14 15:30:00,42.4,42.42,41.7,41.74,1701500.0,29.0018,29.0155,28.523,28.5503,1701500.0
2007-11-15 09:30:00,41.72,42.45,41.72,42.36,1349000.0,28.5367,29.036,28.5367,28.9744,1349000.0
2007-11-15 10:00:00,42.35,42.37,42.09,42.13,1551400.0,28.9676,28.9813,28.7897,28.8171,1551400.0
2007-11-15 10:30:00,42.13,42.27,42.02,42.21,447000.0,28.8171,28.9129,28.7419,28.8718,447000.0
2007-11-15 11:00:00,42.21,42.28,42.2,42.28,581700.0,28.8718,28.9197,28.865,28.9197,581700.0
2007-11-15 11:30:00,42.28,42.3,42.15,42.28,963700.0,28.9197,28.9334,28.8308,28.9197,963700.0
2007-11-15 12:00:00,42.28,42.31,42.18,42.19,665000.0,28.9197,28.9402,28.8513,28.8581,665000.0
2007-11-15 12:30:00,42.19,42.26,42.16,42.16,587000.0,28.8581,28.906,28.8376,28.8376,587000.0
2007-11-15 13:00:00,42.17,42.24,42.15,42.18,332300.0,28.8445,28.8923,28.8308,28.8513,332300.0
2007-11-15 13:30:00,42.19,42.25,42.11,42.14,475400.0,28.8581,28.8992,28.8034,28.8239,475400.0
2007-11-15 14:00:00,42.14,42.2,42.02,42.17,739800.0,28.8239,28.865,28.7419,28.8445,739800.0
2007-11-15 14:30:00,42.17,42.23,41.96,42.05,827200.0,28.8445,28.8855,28.7008,28.7624,827200.0
2007-11-15 15:00:00,42.05,42.25,42.01,42.2,786000.0,28.7624,28.8992,28.735,28.865,786000.0
2007-11-15 15:30:00,42.2,42.21,41.95,42.02,1428500.0,28.865,28.8718,28.694,28.7419,1428500.0
2007-11-16 09:30:00,42.39,42.39,41.99,42.13,1565000.0,28.9949,28.9949,28.7213,28.8171,1565000.0
2007-11-16 10:00:00,42.13,42.14,41.9,41.97,632100.0,28.8171,28.8239,28.6598,28.7077,632100.0
2007-11-16 10:30:00,41.97,42.08,41.97,42.03,961300.0,28.7077,28.7829,28.7077,28.7487,961300.0
2007-11-16 11:00:00,42.03,42.06,41.97,41.98,489000.0,28.7487,28.7692,28.7077,28.7145,489000.0
2007-11-16 11:30:00,41.98,42.15,41.98,42.02,933700.0,28.7145,28.8308,28.7145,28.7419,933700.0
2007-11-16 12:00:00,42.02,42.28,42.02,42.17,503000.0,28.7419,28.9197,28.7419,28.8445,503000.0
2007-11-16 12:30:00,42.17,42.19,42.05,42.1,793800.0,28.8445,28.8581,28.7624,28.7966,793800.0
2007-11-16 13:00:00,42.1,42.15,42.08,42.09,685700.0,28.7966,28.8308,28.7829,28.7897,685700.0
2007-11-16 13:30:00,42.09,42.12,42.01,42.02,949300.0,28.7897,28.8103,28.735,28.7419,949300.0
2007-11-16 14:00:00,42.02,42.04,41.95,41.99,900000.0,28.7419,28.7555,28.694,28.7213,900000.0
2007-11-16 14:30:00,42.0,42.12,41.91,42.09,976500.0,28.7282,28.8103,28.6666,28.7897,976500.0
2007-11-16 15:00:00,42.1,42.16,42.05,42.15,1061700.0,28.7966,28.8376,28.7624,28.8308,1061700.0
2007-11-16 15:30:00,42.14,42.36,42.07,42.1,2919800.0,28.8239,28.9744,28.7761,28.7966,2919800.0
2007-11-19 09:30:00,42.03,42.28,41.92,42.18,735700.0,28.7487,28.9197,28.6735,28.8513,735700.0
2007-11-19 10:00:00,42.18,42.29,42.05,42.2,663400.0,28.8513,28.9265,28.7624,28.865,663400.0
2007-11-19 10:30:00,42.2,42.21,41.96,42.02,766600.0,28.865,28.8718,28.7008,28.7419,766600.0
2007-11-19 11:00:00,42.01,42.16,41.97,42.05,692700.0,28.735,28.8376,28.7077,28.7624,692700.0
2007-11-19 11:30:00,42.06,42.06,41.97,42.0,403100.0,28.7692,28.7692,28.7077,28.7282,403100.0
2007-11-19 12:00:00,42.0,42.06,41.9,42.06,459400.0,28.7282,28.7692,28.6598,28.7692,459400.0
2007-11-19 12:30:00,42.05,42.07,41.97,42.0,536100.0,28.7624,28.7761,28.7077,28.7282,536100.0
2007-11-19 13:00:00,42.0,42.03,41.86,41.99,716900.0,28.7282,28.7487,28.6324,28.7213,716900.0
2007-11-19 13:30:00,41.98,42.01,41.83,41.84,475000.0,28.7145,28.735,28.6119,28.6187,475000.0
2007-11-19 14:00:00,41.85,42.11,41.8,42.05,1695800.0,28.6256,28.8034,28.5914,28.7624,1695800.0
2007-11-19 14:30:00,42.05,42.06,41.9,41.95,527600.0,28.7624,28.7692,28.6598,28.694,527600.0
2007-11-19 15:00:00,41.94,42.09,41.91,42.01,750100.0,28.6871,28.7897,28.6666,28.735,750100.0
2007-11-19 15:30:00,42.01,42.07,41.84,41.91,1354900.0,28.735,28.7761,28.6187,28.6666,1354900.0
2007-11-20 09:30:00,42.03,42.1,41.86,42.01,1065600.0,28.7487,28.7966,28.6324,28.735,1065600.0
2007-11-20 10:00:00,42.0,42.05,41.95,42.0,869200.0,28.7282,28.7624,28.694,28.7282,869200.0
2007-11-20 10:30:00,42.0,42.05,41.98,42.02,850100.0,28.7282,28.7624,28.7145,28.7419,850100.0
2007-11-20 11:00:00,42.02,42.1,42.01,42.05,628900.0,28.7419,28.7966,28.735,28.7624,628900.0
2007-11-20 11:30:00,42.06,42.08,41.95,41.98,503400.0,28.7692,28.7829,28.694,28.7145,503400.0
2007-11-20 12:00:00,41.99,42.0,41.79,41.81,803400.0,28.7213,28.7282,28.5845,28.5982,803400.0
2007-11-20 12:30:00,41.8,41.81,41.55,41.63,528200.0,28.5914,28.5982,28.4204,28.4751,528200.0
2007-11-20 13:00:00,41.63,41.63,41.26,41.28,964100.0,28.4751,28.4751,28.222,28.2357,964100.0
2007-11-20 13:30:00,41.29,41.36,41.15,41.31,676800.0,28.2425,28.2904,28.1468,28.2562,676800.0
2007-11-20 14:00:00,41.31,41.49,41.06,41.08,1329700.0,28.2562,28.3793,28.0852,28.0989,1329700.0
2007-11-20 14:30:00,41.07,41.42,40.98,41.24,1059300.0,28.0921,28.3315,28.0305,28.2083,1059300.0
2007-11-20 15:00:00,41.24,41.51,41.15,41.49,928100.0,28.2083,28.393,28.1468,28.3793,928100.0
2007-11-20 15:30:00,41.49,41.71,41.39,41.5,1942100.0,28.3793,28.5298,28.3109,28.3862,1942100.0
2007-11-21 09:30:00,41.08,41.5,41.08,41.26,1199700.0,28.0989,28.3862,28.0989,28.222,1199700.0
2007-11-21 10:00:00,41.27,41.3,40.72,40.89,1447900.0,28.2289,28.2494,27.8527,27.9689,1447900.0
2007-11-21 10:30:00,40.89,41.1,40.85,40.98,950200.0,27.9689,28.1126,27.9416,28.0305,950200.0
2007-11-21 11:00:00,40.99,41.01,40.82,40.88,745700.0,28.0373,28.051,27.9211,27.9621,745700.0
2007-11-21 11:30:00,40.88,41.03,40.85,41.01,487200.0,27.9621,28.0647,27.9416,28.051,487200.0
2007-11-21 12:00:00,41.0,41.12,40.96,41.06,632300.0,28.0442,28.1263,28.0168,28.0852,632300.0
2007-11-21 12:30:00,41.06,41.26,41.0,41.19,588500.0,28.0852,28.222,28.0442,28.1741,588500.0
2007-11-21 13:00:00,41.19,41.21,40.84,41.0,709200.0,28.1741,28.1878,27.9347,28.0442,709200.0
2007-11-21 13:30:00,41.0,41.08,40.93,41.0,644200.0,28.0442,28.0989,27.9963,28.0442,644200.0
2007-11-21 14:00:00,41.0,41.1,40.98,41.0,535800.0,28.0442,28.1126,28.0305,28.0442,535800.0
2007-11-21 14:30:00,41.0,41.1,40.89,41.09,539000.0,28.0442,28.1126,27.9689,28.1057,539000.0
2007-11-21 15:00:00,41.1,41.16,40.89,40.94,783100.0,28.1126,28.1536,27.9689,28.0031,783100.0
2007-11-21 15:30:00,40.94,41.05,40.83,40.86,1292000.0,28.0031,28.0784,27.9279,27.9484,1292000.0
2007-11-23 09:30:00,41.01,41.35,41.01,41.32,857800.0,28.051,28.2836,28.051,28.2631,857800.0
2007-11-23 10:00:00,41.32,41.51,41.32,41.47,532400.0,28.2631,28.393,28.2631,28.3657,532400.0
2007-11-23 10:30:00,41.47,41.68,41.47,41.67,1913400.0,28.3657,28.5093,28.3657,28.5025,1913400.0
2007-11-23 11:00:00,41.67,41.76,41.63,41.74,634000.0,28.5025,28.564,28.4751,28.5503,634000.0
2007-11-23 11:30:00,41.75,41.91,41.66,41.86,674300.0,28.5572,28.6666,28.4956,28.6324,674300.0
2007-11-23 12:00:00,41.86,41.94,41.74,41.94,622000.0,28.6324,28.6871,28.5503,28.6871,622000.0
2007-11-23 12:30:00,41.93,41.96,41.6,41.9,2550900.0,28.6803,28.7008,28.4546,28.6598,2550900.0
2007-11-26 09:30:00,42.03,42.03,41.26,41.78,1240900.0,28.7487,28.7487,28.222,28.5777,1240900.0
2007-11-26 10:00:00,41.79,41.81,41.34,41.55,689800.0,28.5845,28.5982,28.2767,28.4204,689800.0
2007-11-26 10:30:00,41.53,41.69,41.49,41.53,459700.0,28.4067,28.5161,28.3793,28.4067,459700.0
2007-11-26 11:00:00,41.52,41.62,41.32,41.32,462300.0,28.3999,28.4683,28.2631,28.2631,462300.0
2007-11-26 11:30:00,41.33,41.5,41.33,41.39,461100.0,28.2699,28.3862,28.2699,28.3109,461100.0
2007-11-26 12:00:00,41.39,41.42,41.32,41.4,473500.0,28.3109,28.3315,28.2631,28.3178,473500.0
2007-11-26 12:30:00,41.4,41.5,41.35,41.48,404100.0,28.3178,28.3862,28.2836,28.3725,404100.0
2007-11-26 13:00:00,41.48,41.5,41.41,41.43,402900.0,28.3725,28.3862,28.3246,28.3383,402900.0
2007-11-26 13:30:00,41.44,41.59,41.37,41.44,482700.0,28.3451,28.4477,28.2973,28.3451,482700.0
2007-11-26 14:00:00,41.44,41.57,41.29,41.52,348200.0,28.3451,28.4341,28.2425,28.3999,348200.0
2007-11-26 14:30:00,41.51,41.57,41.4,41.42,309400.0,28.393,28.4341,28.3178,28.3315,309400.0
2007-11-26 15:00:00,41.42,41.42,41.11,41.21,828800.0,28.3315,28.3315,28.1194,28.1878,828800.0
2007-11-26 15:30:00,41.22,41.25,40.92,41.03,1825300.0,28.1947,28.2152,27.9895,28.0647,1825300.0
2007-11-27 09:30:00,41.32,41.35,40.44,40.74,1870700.0,28.2631,28.2836,27.6611,27.8663,1870700.0
2007-11-27 10:00:00,40.72,40.82,40.6,40.7,1184800.0,27.8527,27.9211,27.7706,27.839,1184800.0
2007-11-27 10:30:00,40.68,40.9,40.68,40.82,745000.0,27.8253,27.9758,27.8253,27.9211,745000.0
2007-11-27 11:00:00,40.83,40.94,40.77,40.88,844600.0,27.9279,28.0031,27.8869,27.9621,844600.0
2007-11-27 11:30:00,40.88,40.95,40.7,40.87,719200.0,27.9621,28.01,27.839,27.9553,719200.0
2007-11-27 12:00:00,40.87,40.95,40.78,40.79,389500.0,27.9553,28.01,27.8937,27.9005,389500.0
2007-11-27 12:30:00,40.79,41.1,40.78,41.04,530400.0,27.9005,28.1126,27.8937,28.0715,530400.0
2007-11-27 13:00:00,41.03,41.15,40.99,41.15,392600.0,28.0647,28.1468,28.0373,28.1468,392600.0
2007-11-27 13:30:00,41.14,41.15,41.01,41.02,422700.0,28.1399,28.1468,28.051,28.0579,422700.0
2007-11-27 14:00:00,41.02,41.13,40.87,40.99,529500.0,28.0579,28.1331,27.9553,28.0373,529500.0
2007-11-27 14:30:00,40.99,41.03,40.78,40.92,630300.0,28.0373,28.0647,27.8937,27.9895,630300.0
2007-11-27 15:00:00,40.93,41.1,40.79,41.02,1538100.0,27.9963,28.1126,27.9005,28.0579,1538100.0
2007-11-27 15:30:00,41.01,41.26,40.99,41.21,1279300.0,28.051,28.222,28.0373,28.1878,1279300.0
2007-11-28 09:30:00,41.39,41.39,40.88,41.05,3372200.0,28.3109,28.3109,27.9621,28.0784,3372200.0
2007-11-28 10:00:00,41.05,41.05,40.77,40.91,1089100.0,28.0784,28.0784,27.8869,27.9826,1089100.0
2007-11-28 10:30:00,40.91,41.28,40.91,41.15,1191700.0,27.9826,28.2357,27.9826,28.1468,1191700.0
2007-11-28 11:00:00,41.15,41.24,41.11,41.14,435400.0,28.1468,28.2083,28.1194,28.1399,435400.0
2007-11-28 11:30:00,41.15,41.25,41.12,41.23,394100.0,28.1468,28.2152,28.1263,28.2015,394100.0
2007-11-28 12:00:00,41.23,41.47,41.23,41.33,597600.0,28.2015,28.3657,28.2015,28.2699,597600.0
2007-11-28 12:30:00,41.33,41.33,41.08,41.23,502200.0,28.2699,28.2699,28.0989,28.2015,502200.0
2007-11-28 13:00:00,41.23,41.49,41.21,41.42,284900.0,28.2015,28.3793,28.1878,28.3315,284900.0
2007-11-28 13:30:00,41.43,41.51,41.37,41.4,393800.0,28.3383,28.393,28.2973,28.3178,393800.0
2007-11-28 14:00:00,41.39,41.54,41.36,41.43,453900.0,28.3109,28.4135,28.2904,28.3383,453900.0
2007-11-28 14:30:00,41.42,41.51,41.25,41.46,536300.0,28.3315,28.393,28.2152,28.3588,536300.0
2007-11-28 15:00:00,41.47,41.58,41.42,41.5,805100.0,28.3657,28.4409,28.3315,28.3862,805100.0
2007-11-28 15:30:00,41.49,41.6,41.4,41.51,11121200.0,28.3793,28.4546,28.3178,28.393,11121200.0
2007-11-29 09:30:00,41.3,41.33,40.62,40.62,1749400.0,28.2494,28.2699,27.7843,27.7843,1749400.0
2007-11-29 10:00:00,40.62,40.7,40.46,40.51,2698000.0,27.7843,27.839,27.6748,27.709,2698000.0
2007-11-29 10:30:00,40.5,40.55,40.16,40.18,2451100.0,27.7022,27.7364,27.4696,27.4833,2451100.0
2007-11-29 11:00:00,40.17,40.31,40.06,40.13,2442400.0,27.4765,27.5722,27.4012,27.4491,2442400.0
2007-11-29 11:30:00,40.13,40.41,39.98,40.28,2855700.0,27.4491,27.6406,27.3465,27.5517,2855700.0
2007-11-29 12:00:00,40.27,40.28,39.99,40.11,1432200.0,27.5449,27.5517,27.3533,27.4354,1432200.0
2007-11-29 12:30:00,40.11,40.21,39.95,39.95,2267300.0,27.4354,27.5038,27.326,27.326,2267300.0
2007-11-29 13:00:00,39.96,40.02,39.81,39.83,1076200.0,27.3328,27.3739,27.2302,27.2439,1076200.0
2007-11-29 13:30:00,39.83,40.03,39.67,40.02,1608900.0,27.2439,27.3807,27.1345,27.3739,1608900.0
2007-11-29 14:00:00,40.02,40.12,39.96,40.09,1263600.0,27.3739,27.4423,27.3328,27.4217,1263600.0
2007-11-29 14:30:00,40.08,40.13,39.98,40.07,992300.0,27.4149,27.4491,27.3465,27.4081,992300.0
2007-11-29 15:00:00,40.09,40.14,39.83,40.07,1297000.0,27.4217,27.4559,27.2439,27.4081,1297000.0
2007-11-29 15:30:00,40.06,40.2,39.95,40.01,2442000.0,27.4012,27.497,27.326,27.367,2442000.0
2007-11-30 09:30:00,40.8,40.98,40.4,40.5,1799700.0,27.9074,28.0305,27.6338,27.7022,1799700.0
2007-11-30 10:00:00,40.49,40.57,40.32,40.37,1097900.0,27.6953,27.7501,27.5791,27.6133,1097900.0
2007-11-30 10:30:00,40.37,40.4,40.25,40.28,645100.0,27.6133,27.6338,27.5312,27.5517,645100.0
2007-11-30 11:00:00,40.28,40.31,40.08,40.19,765100.0,27.5517,27.5722,27.4149,27.4901,765100.0
2007-11-30 11:30:00,40.19,40.41,40.13,40.41,659700.0,27.4901,27.6406,27.4491,27.6406,659700.0
2007-11-30 12:00:00,40.41,40.45,40.35,40.42,672500.0,27.6406,27.668,27.5996,27.6475,672500.0
2007-11-30 12:30:00,40.42,40.44,40.35,40.43,382600.0,27.6475,27.6611,27.5996,27.6543,382600.0
2007-11-30 13:00:00,40.42,40.43,40.33,40.4,403200.0,27.6475,27.6543,27.5859,27.6338,403200.0
2007-11-30 13:30:00,40.39,40.51,40.37,40.44,1231700.0,27.6269,27.709,27.6133,27.6611,1231700.0
2007-11-30 14:00:00,40.45,40.45,40.3,40.35,528300.0,27.668,27.668,27.5654,27.5996,528300.0
2007-11-30 14:30:00,40.35,40.38,40.06,40.09,701500.0,27.5996,27.6201,27.4012,27.4217,701500.0
2007-11-30 15:00:00,40.1,40.13,39.91,40.09,1049800.0,27.4286,27.4491,27.2986,27.4217,1049800.0
2007-11-30 15:30:00,40.09,40.14,40.0,40.1,1224500.0,27.4217,27.4559,27.3602,27.4286,1224500.0
2007-12-03 09:30:00,40.16,40.4,40.0,40.05,1274900.0,27.4696,27.6338,27.3602,27.3944,1274900.0
2007-12-03 10:00:00,40.04,40.13,39.72,39.74,1237200.0,27.3875,27.4491,27.1687,27.1823,1237200.0
2007-12-03 10:30:00,39.73,39.99,39.72,39.96,751700.0,27.1755,27.3533,27.1687,27.3328,751700.0
2007-12-03 11:00:00,39.96,40.06,39.93,40.04,510700.0,27.3328,27.4012,27.3123,27.3875,510700.0
2007-12-03 11:30:00,40.05,40.05,39.96,39.96,385900.0,27.3944,27.3944,27.3328,27.3328,385900.0
2007-12-03 12:00:00,39.96,40.03,39.88,40.01,423000.0,27.3328,27.3807,27.2781,27.367,423000.0
2007-12-03 12:30:00,40.01,40.03,39.96,40.01,395700.0,27.367,27.3807,27.3328,27.367,395700.0
2007-12-03 13:00:00,40.0,40.01,39.85,39.86,356000.0,27.3602,27.367,27.2576,27.2644,356000.0
2007-12-03 13:30:00,39.87,39.88,39.78,39.8,397200.0,27.2713,27.2781,27.2097,27.2234,397200.0
2007-12-03 14:00:00,39.81,39.96,39.8,39.93,393900.0,27.2302,27.3328,27.2234,27.3123,393900.0
2007-12-03 14:30:00,39.93,40.07,39.92,40.04,762400.0,27.3123,27.4081,27.3055,27.3875,762400.0
2007-12-03 15:00:00,40.03,40.12,39.97,40.04,571200.0,27.3807,27.4423,27.3397,27.3875,571200.0
2007-12-03 15:30:00,40.04,40.12,39.91,39.92,987400.0,27.3875,27.4423,27.2986,27.3055,987400.0
2007-12-04 09:30:00,39.7,39.86,39.23,39.51,1709800.0,27.155,27.2644,26.8335,27.025,1709800.0
2007-12-04 10:00:00,39.52,39.57,39.31,39.37,914900.0,27.0319,27.0661,26.8882,26.9293,914900.0
2007-12-04 10:30:00,39.37,39.45,39.26,39.27,673000.0,26.9293,26.984,26.854,26.8609,673000.0
2007-12-04 11:00:00,39.27,39.44,39.26,39.3,721100.0,26.8609,26.9771,26.854,26.8814,721100.0
2007-12-04 11:30:00,39.3,39.32,39.16,39.2,1277200.0,26.8814,26.8951,26.7856,26.813,1277200.0
2007-12-04 12:00:00,39.2,39.35,39.16,39.24,1893500.0,26.813,26.9156,26.7856,26.8403,1893500.0
2007-12-04 12:30:00,39.25,39.26,39.13,39.2,1771600.0,26.8472,26.854,26.7651,26.813,1771600.0
2007-12-04 13:00:00,39.19,39.25,39.18,39.2,779300.0,26.8061,26.8472,26.7993,26.813,779300.0
2007-12-04 13:30:00,39.19,39.3,39.19,39.24,1018600.0,26.8061,26.8814,26.8061,26.8403,1018600.0
2007-12-04 14:00:00,39.24,39.26,39.15,39.2,757800.0,26.8403,26.854,26.7788,26.813,757800.0
2007-12-04 14:30:00,39.2,39.25,39.17,39.19,903100.0,26.813,26.8472,26.7925,26.8061,903100.0
2007-12-04 15:00:00,39.18,39.22,39.09,39.13,1245600.0,26.7993,26.8267,26.7377,26.7651,1245600.0
2007-12-04 15:30:00,39.14,39.19,38.99,39.07,1775700.0,26.7719,26.8061,26.6693,26.7241,1775700.0
2007-12-05 09:30:00,39.34,39.36,38.83,38.89,1561300.0,26.9087,26.9224,26.5599,26.6009,1561300.0
2007-12-05 10:00:00,38.89,39.06,38.8,39.03,1173200.0,26.6009,26.7172,26.5394,26.6967,1173200.0
2007-12-05 10:30:00,39.04,39.04,38.94,38.95,756100.0,26.7035,26.7035,26.6351,26.642,756100.0
2007-12-05 11:00:00,38.95,39.09,38.89,39.08,1279800.0,26.642,26.7377,26.6009,26.7309,1279800.0
2007-12-05 11:30:00,39.08,39.08,38.99,39.02,909400.0,26.7309,26.7309,26.6693,26.6899,909400.0
2007-12-05 12:00:00,39.01,39.13,38.98,39.12,908100.0,26.683,26.7651,26.6625,26.7583,908100.0
2007-12-05 12:30:00,39.11,39.15,38.92,38.96,845700.0,26.7514,26.7788,26.6215,26.6488,845700.0
2007-12-05 13:00:00,38.96,38.96,38.8,38.87,668900.0,26.6488,26.6488,26.5394,26.5873,668900.0
2007-12-05 13:30:00,38.86,38.97,38.82,38.95,502000.0,26.5804,26.6557,26.5531,26.642,502000.0
2007-12-05 14:00:00,38.95,39.12,38.94,38.99,760100.0,26.642,26.7583,26.6351,26.6693,760100.0
2007-12-05 14:30:00,38.99,39.05,38.91,38.98,620500.0,26.6693,26.7104,26.6146,26.6625,620500.0
2007-12-05 15:00:00,38.99,39.25,38.98,39.06,1143100.0,26.6693,26.8472,26.6625,26.7172,1143100.0
2007-12-05 15:30:00,39.06,39.24,38.99,39.18,1419500.0,26.7172,26.8403,26.6693,26.7993,1419500.0
2007-12-06 09:30:00,39.16,39.65,39.16,39.65,894600.0,26.7856,27.1208,26.7856,27.1208,894600.0
2007-12-06 10:00:00,39.65,39.94,39.48,39.79,1101900.0,27.1208,27.3191,27.0045,27.2165,1101900.0
2007-12-06 10:30:00,39.8,40.03,39.72,40.0,964900.0,27.2234,27.3807,27.1687,27.3602,964900.0
2007-12-06 11:00:00,40.0,40.03,39.6,39.95,905300.0,27.3602,27.3807,27.0866,27.326,905300.0
2007-12-06 11:30:00,39.95,40.0,39.83,39.9,603700.0,27.326,27.3602,27.2439,27.2918,603700.0
2007-12-06 12:00:00,39.89,39.93,39.7,39.7,560800.0,27.2849,27.3123,27.155,27.155,560800.0
2007-12-06 12:30:00,39.7,39.82,39.63,39.76,440300.0,27.155,27.2371,27.1071,27.196,440300.0
2007-12-06 13:00:00,39.77,39.87,39.74,39.87,370600.0,27.2029,27.2713,27.1823,27.2713,370600.0
2007-12-06 13:30:00,39.87,39.98,39.83,39.97,857500.0,27.2713,27.3465,27.2439,27.3397,857500.0
2007-12-06 14:00:00,39.97,40.01,39.82,39.83,828800.0,27.3397,27.367,27.2371,27.2439,828800.0
2007-12-06 14:30:00,39.83,40.03,39.8,39.93,1073100.0,27.2439,27.3807,27.2234,27.3123,1073100.0
2007-12-06 15:00:00,39.94,39.98,39.81,39.9,1163200.0,27.3191,27.3465,27.2302,27.2918,1163200.0
2007-12-06 15:30:00,39.89,39.94,39.75,39.85,1603100.0,27.2849,27.3191,27.1892,27.2576,1603100.0
2007-12-07 09:30:00,40.0,40.31,39.93,40.16,1061500.0,27.3602,27.5722,27.3123,27.4696,1061500.0
2007-12-07 10:00:00,40.15,40.39,40.07,40.34,997700.0,27.4628,27.6269,27.4081,27.5927,997700.0
2007-12-07 10:30:00,40.34,40.34,40.0,40.21,476900.0,27.5927,27.5927,27.3602,27.5038,476900.0
2007-12-07 11:00:00,40.19,40.2,40.06,40.14,410500.0,27.4901,27.497,27.4012,27.4559,410500.0
2007-12-07 11:30:00,40.14,40.17,40.04,40.17,514500.0,27.4559,27.4765,27.3875,27.4765,514500.0
2007-12-07 12:00:00,40.16,40.21,40.03,40.13,515800.0,27.4696,27.5038,27.3807,27.4491,515800.0
2007-12-07 12:30:00,40.14,40.16,40.05,40.09,459000.0,27.4559,27.4696,27.3944,27.4217,459000.0
2007-12-07 13:00:00,40.09,40.22,39.98,40.21,595700.0,27.4217,27.5107,27.3465,27.5038,595700.0
2007-12-07 13:30:00,40.21,40.29,40.1,40.18,439200.0,27.5038,27.5585,27.4286,27.4833,439200.0
2007-12-07 14:00:00,40.19,40.22,40.06,40.07,394100.0,27.4901,27.5107,27.4012,27.4081,394100.0
2007-12-07 14:30:00,40.07,40.22,40.06,40.15,355100.0,27.4081,27.5107,27.4012,27.4628,355100.0
2007-12-07 15:00:00,40.16,40.21,40.02,40.12,667800.0,27.4696,27.5038,27.3739,27.4423,667800.0
2007-12-07 15:30:00,40.11,40.2,39.97,40.0,997600.0,27.4354,27.497,27.3397,27.3602,997600.0
2007-12-10 09:30:00,40.23,40.57,40.07,40.24,789400.0,27.5175,27.7501,27.4081,27.5243,789400.0
2007-12-10 10:00:00,40.23,40.3,40.17,40.2,438600.0,27.5175,27.5654,27.4765,27.497,438600.0
2007-12-10 10:30:00,40.19,40.26,40.14,40.2,365000.0,27.4901,27.538,27.4559,27.497,365000.0
2007-12-10 11:00:00,40.19,40.25,40.15,40.25,380400.0,27.4901,27.5312,27.4628,27.5312,380400.0
2007-12-10 11:30:00,40.24,40.27,40.19,40.22,307800.0,27.5243,27.5449,27.4901,27.5107,307800.0
2007-12-10 12:00:00,40.2,40.25,40.16,40.19,276700.0,27.497,27.5312,27.4696,27.4901,276700.0
2007-12-10 12:30:00,40.2,40.23,40.18,40.2,164600.0,27.497,27.5175,27.4833,27.497,164600.0
2007-12-10 13:00:00,40.19,40.23,40.16,40.17,248200.0,27.4901,27.5175,27.4696,27.4765,248200.0
2007-12-10 13:30:00,40.16,40.17,40.05,40.05,282800.0,27.4696,27.4765,27.3944,27.3944,282800.0
2007-12-10 14:00:00,40.05,40.08,39.96,39.99,376200.0,27.3944,27.4149,27.3328,27.3533,376200.0
2007-12-10 14:30:00,39.99,40.06,39.93,40.03,447000.0,27.3533,27.4012,27.3123,27.3807,447000.0
2007-12-10 15:00:00,40.02,40.13,39.99,40.01,567100.0,27.3739,27.4491,27.3533,27.367,567100.0
2007-12-10 15:30:00,40.01,40.07,39.97,40.06,946300.0,27.367,27.4081,27.3397,27.4012,946300.0
2007-12-11 09:30:00,40.39,40.39,40.11,40.27,738500.0,27.6269,27.6269,27.4354,27.5449,738500.0
2007-12-11 10:00:00,40.27,40.44,40.21,40.39,603500.0,27.5449,27.6611,27.5038,27.6269,603500.0
2007-12-11 10:30:00,40.4,40.49,40.39,40.46,574100.0,27.6338,27.6953,27.6269,27.6748,574100.0
2007-12-11 11:00:00,40.45,40.56,40.4,40.54,707400.0,27.668,27.7432,27.6338,27.7295,707400.0
2007-12-11 11:30:00,40.54,40.56,40.46,40.49,393600.0,27.7295,27.7432,27.6748,27.6953,393600.0
2007-12-11 12:00:00,40.48,40.49,40.32,40.38,357000.0,27.6885,27.6953,27.5791,27.6201,357000.0
2007-12-11 12:30:00,40.37,40.45,40.37,40.42,344300.0,27.6133,27.668,27.6133,27.6475,344300.0
2007-12-11 13:00:00,40.42,40.45,40.41,40.42,267500.0,27.6475,27.668,27.6406,27.6475,267500.0
2007-12-11 13:30:00,40.42,40.52,40.41,40.49,439300.0,27.6475,27.7159,27.6406,27.6953,439300.0
2007-12-11 14:00:00,40.49,40.58,39.8,40.07,1249700.0,27.6953,27.7569,27.2234,27.4081,1249700.0
2007-12-11 14:30:00,40.07,40.19,39.89,40.12,1510700.0,27.4081,27.4901,27.2849,27.4423,1510700.0
2007-12-11 15:00:00,40.12,40.14,39.9,40.04,1020200.0,27.4423,27.4559,27.2918,27.3875,1020200.0
2007-12-11 15:30:00,40.04,40.08,39.84,39.85,1458300.0,27.3875,27.4149,27.2507,27.2576,1458300.0
2007-12-12 09:30:00,40.25,40.5,40.03,40.24,1381700.0,27.5312,27.7022,27.3807,27.5243,1381700.0
2007-12-12 10:00:00,40.22,40.28,39.75,40.26,981000.0,27.5107,27.5517,27.1892,27.538,981000.0
2007-12-12 10:30:00,40.25,40.26,40.03,40.11,518100.0,27.5312,27.538,27.3807,27.4354,518100.0
2007-12-12 11:00:00,40.1,40.21,40.05,40.06,494100.0,27.4286,27.5038,27.3944,27.4012,494100.0
2007-12-12 11:30:00,40.05,40.19,40.05,40.15,457600.0,27.3944,27.4901,27.3944,27.4628,457600.0
2007-12-12 12:00:00,40.15,40.16,39.84,40.04,538000.0,27.4628,27.4696,27.2507,27.3875,538000.0
2007-12-12 12:30:00,40.04,40.04,39.76,39.92,1029100.0,27.3875,27.3875,27.196,27.3055,1029100.0
2007-12-12 13:00:00,39.92,39.97,39.79,39.79,329000.0,27.3055,27.3397,27.2165,27.2165,329000.0
2007-12-12 13:30:00,39.79,39.95,39.77,39.93,486100.0,27.2165,27.326,27.2029,27.3123,486100.0
2007-12-12 14:00:00,39.92,39.99,39.83,39.88,816200.0,27.3055,27.3533,27.2439,27.2781,816200.0
2007-12-12 14:30:00,39.88,39.9,39.75,39.75,975300.0,27.2781,27.2918,27.1892,27.1892,975300.0
2007-12-12 15:00:00,39.76,39.8,39.5,39.63,1871700.0,27.196,27.2234,27.0182,27.1071,1871700.0
2007-12-12 15:30:00,39.63,39.83,39.59,39.81,2734600.0,27.1071,27.2439,27.0797,27.2302,2734600.0
2007-12-13 09:30:00,39.66,39.89,39.5,39.52,737900.0,27.1276,27.2849,27.0182,27.0319,737900.0
2007-12-13 10:00:00,39.52,39.71,39.43,39.6,714500.0,27.0319,27.1618,26.9703,27.0866,714500.0
2007-12-13 10:30:00,39.59,39.64,39.4,39.48,624600.0,27.0797,27.1139,26.9498,27.0045,624600.0
2007-12-13 11:00:00,39.48,39.49,39.29,39.39,625100.0,27.0045,27.0113,26.8745,26.9429,625100.0
2007-12-13 11:30:00,39.39,39.47,39.33,39.42,450100.0,26.9429,26.9977,26.9019,26.9635,450100.0
2007-12-13 12:00:00,39.42,39.43,39.27,39.33,495100.0,26.9635,26.9703,26.8609,26.9019,495100.0
2007-12-13 12:30:00,39.32,39.36,39.23,39.32,618000.0,26.8951,26.9224,26.8335,26.8951,618000.0
2007-12-13 13:00:00,39.32,39.41,39.29,39.38,499200.0,26.8951,26.9566,26.8745,26.9361,499200.0
2007-12-13 13:30:00,39.38,39.48,39.24,39.42,934600.0,26.9361,27.0045,26.8403,26.9635,934600.0
2007-12-13 14:00:00,39.41,39.64,39.35,39.52,648200.0,26.9566,27.1139,26.9156,27.0319,648200.0
2007-12-13 14:30:00,39.53,39.53,39.3,39.42,485300.0,27.0387,27.0387,26.8814,26.9635,485300.0
2007-12-13 15:00:00,39.42,39.63,39.39,39.61,612800.0,26.9635,27.1071,26.9429,27.0934,612800.0
2007-12-13 15:30:00,39.61,39.74,39.52,39.72,894900.0,27.0934,27.1823,27.0319,27.1687,894900.0
2007-12-14 09:30:00,39.47,39.5,39.28,39.37,916600.0,26.9977,27.0182,26.8677,26.9293,916600.0
2007-12-14 10:00:00,39.37,39.47,39.34,39.35,591300.0,26.9293,26.9977,26.9087,26.9156,591300.0
2007-12-14 10:30:00,39.34,39.61,39.33,39.5,737600.0,26.9087,27.0934,26.9019,27.0182,737600.0
2007-12-14 11:00:00,39.5,39.55,39.35,39.37,515600.0,27.0182,27.0524,26.9156,26.9293,515600.0
2007-12-14 11:30:00,39.37,39.5,39.35,39.41,436100.0,26.9293,27.0182,26.9156,26.9566,436100.0
2007-12-14 12:00:00,39.41,39.44,39.38,39.4,775100.0,26.9566,26.9771,26.9361,26.9498,775100.0
2007-12-14 12:30:00,39.41,39.5,39.36,39.45,479100.0,26.9566,27.0182,26.9224,26.984,479100.0
2007-12-14 13:00:00,39.45,39.54,39.41,39.47,283300.0,26.984,27.0455,26.9566,26.9977,283300.0
2007-12-14 13:30:00,39.48,39.55,39.41,39.47,403300.0,27.0045,27.0524,26.9566,26.9977,403300.0
2007-12-14 14:00:00,39.46,39.52,39.37,39.42,550900.0,26.9908,27.0319,26.9293,26.9635,550900.0
2007-12-14 14:30:00,39.41,39.45,39.3,39.3,400600.0,26.9566,26.984,26.8814,26.8814,400600.0
2007-12-14 15:00:00,39.3,39.34,39.19,39.31,810300.0,26.8814,26.9087,26.8061,26.8882,810300.0
2007-12-14 15:30:00,39.31,39.39,39.2,39.23,1776000.0,26.8882,26.9429,26.813,26.8335,1776000.0
2007-12-17 09:30:00,39.38,39.5,39.13,39.21,970600.0,26.9361,27.0182,26.7651,26.8198,970600.0
2007-12-17 10:00:00,39.21,39.38,39.07,39.26,864700.0,26.8198,26.9361,26.7241,26.854,864700.0
2007-12-17 10:30:00,39.27,39.43,39.15,39.4,4090000.0,26.8609,26.9703,26.7788,26.9498,4090000.0
2007-12-17 11:00:00,39.41,39.51,39.18,39.23,725700.0,26.9566,27.025,26.7993,26.8335,725700.0
2007-12-17 11:30:00,39.22,39.31,39.2,39.25,641800.0,26.8267,26.8882,26.813,26.8472,641800.0
2007-12-17 12:00:00,39.24,39.3,39.24,39.3,252900.0,26.8403,26.8814,26.8403,26.8814,252900.0
2007-12-17 12:30:00,39.29,39.34,39.25,39.33,248500.0,26.8745,26.9087,26.8472,26.9019,248500.0
2007-12-17 13:00:00,39.33,39.35,39.15,39.2,467000.0,26.9019,26.9156,26.7788,26.813,467000.0
2007-12-17 13:30:00,39.2,39.23,39.14,39.15,249500.0,26.813,26.8335,26.7719,26.7788,249500.0
2007-12-17 14:00:00,39.15,39.2,39.1,39.18,532600.0,26.7788,26.813,26.7446,26.7993,532600.0
2007-12-17 14:30:00,39.18,39.24,39.0,39.03,631700.0,26.7993,26.8403,26.6762,26.6967,631700.0
2007-12-17 15:00:00,39.04,39.08,38.99,39.03,722700.0,26.7035,26.7309,26.6693,26.6967,722700.0
2007-12-17 15:30:00,39.02,39.16,39.02,39.14,1561100.0,26.6899,26.7856,26.6899,26.7719,1561100.0
2007-12-18 09:30:00,39.15,39.36,38.79,39.13,1118700.0,26.7788,26.9224,26.5325,26.7651,1118700.0
2007-12-18 10:00:00,39.12,39.15,39.0,39.12,543200.0,26.7583,26.7788,26.6762,26.7583,543200.0
2007-12-18 10:30:00,39.12,39.19,39.02,39.19,326700.0,26.7583,26.8061,26.6899,26.8061,326700.0
2007-12-18 11:00:00,39.18,39.19,39.0,39.04,353000.0,26.7993,26.8061,26.6762,26.7035,353000.0
2007-12-18 11:30:00,39.03,39.28,39.02,39.08,593500.0,26.6967,26.8677,26.6899,26.7309,593500.0
2007-12-18 12:00:00,39.08,39.08,38.91,38.92,520200.0,26.7309,26.7309,26.6146,26.6215,520200.0
2007-12-18 12:30:00,38.92,39.01,38.91,38.99,238100.0,26.6215,26.683,26.6146,26.6693,238100.0
2007-12-18 13:00:00,39.0,39.15,38.92,39.11,847800.0,26.6762,26.7788,26.6215,26.7514,847800.0
2007-12-18 13:30:00,39.11,39.14,39.01,39.02,395200.0,26.7514,26.7719,26.683,26.6899,395200.0
2007-12-18 14:00:00,39.02,39.1,38.92,39.09,605400.0,26.6899,26.7446,26.6215,26.7377,605400.0
2007-12-18 14:30:00,39.08,39.2,38.99,39.02,514300.0,26.7309,26.813,26.6693,26.6899,514300.0
2007-12-18 15:00:00,39.03,39.22,39.01,39.19,788900.0,26.6967,26.8267,26.683,26.8061,788900.0
2007-12-18 15:30:00,39.18,39.29,39.04,39.16,1414200.0,26.7993,26.8745,26.7035,26.7856,1414200.0
2007-12-19 09:30:00,39.2,39.54,39.06,39.54,893700.0,26.813,27.0455,26.7172,27.0455,893700.0
2007-12-19 10:00:00,39.54,39.55,39.38,39.5,579400.0,27.0455,27.0524,26.9361,27.0182,579400.0
2007-12-19 10:30:00,39.5,39.55,39.46,39.49,688500.0,27.0182,27.0524,26.9908,27.0113,688500.0
2007-12-19 11:00:00,39.5,39.56,39.44,39.5,579600.0,27.0182,27.0592,26.9771,27.0182,579600.0
2007-12-19 11:30:00,39.5,39.51,39.31,39.39,840200.0,27.0182,27.025,26.8882,26.9429,840200.0
2007-12-19 12:00:00,39.39,39.5,39.35,39.49,456800.0,26.9429,27.0182,26.9156,27.0113,456800.0
2007-12-19 12:30:00,39.49,39.5,39.34,39.42,442300.0,27.0113,27.0182,26.9087,26.9635,442300.0
2007-12-19 13:00:00,39.42,39.48,39.34,39.47,263800.0,26.9635,27.0045,26.9087,26.9977,263800.0
2007-12-19 13:30:00,39.48,39.48,39.4,39.45,473300.0,27.0045,27.0045,26.9498,26.984,473300.0
2007-12-19 14:00:00,39.45,39.6,39.45,39.53,643900.0,26.984,27.0866,26.984,27.0387,643900.0
2007-12-19 14:30:00,39.54,39.6,39.48,39.56,450200.0,27.0455,27.0866,27.0045,27.0592,450200.0
2007-12-19 15:00:00,39.56,39.59,39.45,39.45,739700.0,27.0592,27.0797,26.984,26.984,739700.0
2007-12-19 15:30:00,39.45,39.58,39.42,39.47,1373900.0,26.984,27.0729,26.9635,26.9977,1373900.0
2007-12-20 09:30:00,39.44,39.45,38.66,38.68,2758400.0,26.9771,26.984,26.4436,26.4573,2758400.0
2007-12-20 10:00:00,38.68,38.88,38.66,38.75,3309400.0,26.4573,26.5941,26.4436,26.5052,3309400.0
2007-12-20 10:30:00,38.76,38.92,38.7,38.8,1619000.0,26.512,26.6215,26.471,26.5394,1619000.0
2007-12-20 11:00:00,38.8,38.83,38.68,38.69,1502200.0,26.5394,26.5599,26.4573,26.4641,1502200.0
2007-12-20 11:30:00,38.69,38.81,38.66,38.73,893900.0,26.4641,26.5462,26.4436,26.4915,893900.0
2007-12-20 12:00:00,38.72,38.72,38.5,38.62,1388300.0,26.4847,26.4847,26.3342,26.4163,1388300.0
2007-12-20 12:30:00,38.62,38.66,38.39,38.45,1134400.0,26.4163,26.4436,26.2589,26.3,1134400.0
2007-12-20 13:00:00,38.47,38.64,38.46,38.62,745300.0,26.3137,26.4299,26.3068,26.4163,745300.0
2007-12-20 13:30:00,38.61,38.8,38.61,38.79,402400.0,26.4094,26.5394,26.4094,26.5325,402400.0
2007-12-20 14:00:00,38.79,38.9,38.66,38.85,620000.0,26.5325,26.6078,26.4436,26.5736,620000.0
2007-12-20 14:30:00,38.85,38.85,38.72,38.77,770900.0,26.5736,26.5736,26.4847,26.5189,770900.0
2007-12-20 15:00:00,38.77,38.83,38.72,38.72,1533900.0,26.5189,26.5599,26.4847,26.4847,1533900.0
2007-12-20 15:30:00,38.72,38.95,38.67,38.88,2064600.0,26.4847,26.642,26.4505,26.5941,2064600.0
2007-12-21 09:30:00,39.43,39.99,39.22,39.4,5945700.0,26.9703,27.3533,26.8267,26.9498,5945700.0
2007-12-21 10:00:00,39.39,39.6,39.07,39.48,2643900.0,26.9429,27.0866,26.7241,27.0045,2643900.0
2007-12-21 10:30:00,39.49,39.55,39.43,39.55,654200.0,27.0113,27.0524,26.9703,27.0524,654200.0
2007-12-21 11:00:00,39.55,39.56,39.47,39.5,1295000.0,27.0524,27.0592,26.9977,27.0182,1295000.0
2007-12-21 11:30:00,39.51,39.51,39.42,39.43,721000.0,27.025,27.025,26.9635,26.9703,721000.0
2007-12-21 12:00:00,39.43,39.71,39.38,39.68,784000.0,26.9703,27.1618,26.9361,27.1413,784000.0
2007-12-21 12:30:00,39.68,39.75,39.6,39.62,866400.0,27.1413,27.1892,27.0866,27.1003,866400.0
2007-12-21 13:00:00,39.61,39.64,39.53,39.59,385400.0,27.0934,27.1139,27.0387,27.0797,385400.0
2007-12-21 13:30:00,39.59,39.75,39.57,39.75,453700.0,27.0797,27.1892,27.0661,27.1892,453700.0
2007-12-21 14:00:00,39.74,39.77,39.67,39.69,738800.0,27.1823,27.2029,27.1345,27.1481,738800.0
2007-12-21 14:30:00,39.69,39.75,39.66,39.75,771800.0,27.1481,27.1892,27.1276,27.1892,771800.0
2007-12-21 15:00:00,39.75,39.77,39.52,39.67,1001100.0,27.1892,27.2029,27.0319,27.1345,1001100.0
2007-12-21 15:30:00,39.67,39.68,39.48,39.6,2082500.0,27.1345,27.1413,27.0045,27.0866,2082500.0
2007-12-24 09:30:00,39.46,39.97,39.46,39.89,929200.0,26.9908,27.3397,26.9908,27.2849,929200.0
2007-12-24 10:00:00,39.9,39.97,39.88,39.95,542800.0,27.2918,27.3397,27.2781,27.326,542800.0
2007-12-24 10:30:00,39.95,39.98,39.69,39.82,730600.0,27.326,27.3465,27.1481,27.2371,730600.0
2007-12-24 11:00:00,39.83,39.87,39.79,39.81,347100.0,27.2439,27.2713,27.2165,27.2302,347100.0
2007-12-24 11:30:00,39.82,39.84,39.79,39.81,443200.0,27.2371,27.2507,27.2165,27.2302,443200.0
2007-12-24 12:00:00,39.81,39.83,39.78,39.79,486900.0,27.2302,27.2439,27.2097,27.2165,486900.0
2007-12-24 12:30:00,39.79,39.92,39.7,39.91,776400.0,27.2165,27.3055,27.155,27.2986,776400.0
2007-12-24 13:00:00,39.91,39.93,39.91,39.93,46800.0,27.2986,27.3123,27.2986,27.3123,46800.0
2007-12-24 13:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:00:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 14:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:00:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-24 15:30:00,39.93,39.93,39.93,39.93,0.0,27.3123,27.3123,27.3123,27.3123,0.0
2007-12-26 09:30:00,39.85,39.87,39.26,39.53,801100.0,27.2576,27.2713,26.854,27.0387,801100.0
2007-12-26 10:00:00,39.54,39.58,39.45,39.52,330400.0,27.0455,27.0729,26.984,27.0319,330400.0
2007-12-26 10:30:00,39.53,39.58,39.45,39.52,234900.0,27.0387,27.0729,26.984,27.0319,234900.0
2007-12-26 11:00:00,39.52,39.62,39.51,39.57,296600.0,27.0319,27.1003,27.025,27.0661,296600.0
2007-12-26 11:30:00,39.56,39.59,39.51,39.54,188600.0,27.0592,27.0797,27.025,27.0455,188600.0
2007-12-26 12:00:00,39.54,39.58,39.52,39.58,138600.0,27.0455,27.0729,27.0319,27.0729,138600.0
2007-12-26 12:30:00,39.59,39.62,39.56,39.57,180600.0,27.0797,27.1003,27.0592,27.0661,180600.0
2007-12-26 13:00:00,39.57,39.74,39.56,39.73,396300.0,27.0661,27.1823,27.0592,27.1755,396300.0
2007-12-26 13:30:00,39.73,39.79,39.68,39.76,225200.0,27.1755,27.2165,27.1413,27.196,225200.0
2007-12-26 14:00:00,39.76,39.78,39.7,39.75,527800.0,27.196,27.2097,27.155,27.1892,527800.0
2007-12-26 14:30:00,39.75,39.89,39.74,39.86,330600.0,27.1892,27.2849,27.1823,27.2644,330600.0
2007-12-26 15:00:00,39.86,39.86,39.76,39.77,461200.0,27.2644,27.2644,27.196,27.2029,461200.0
2007-12-26 15:30:00,39.77,39.85,39.71,39.79,831300.0,27.2029,27.2576,27.1618,27.2165,831300.0
2007-12-27 09:30:00,39.51,39.78,39.41,39.57,574000.0,27.025,27.2097,26.9566,27.0661,574000.0
2007-12-27 10:00:00,39.58,39.69,39.58,39.69,333400.0,27.0729,27.1481,27.0729,27.1481,333400.0
2007-12-27 10:30:00,39.69,39.69,39.59,39.63,388100.0,27.1481,27.1481,27.0797,27.1071,388100.0
2007-12-27 11:00:00,39.62,39.73,39.57,39.73,753800.0,27.1003,27.1755,27.0661,27.1755,753800.0
2007-12-27 11:30:00,39.73,39.78,39.64,39.7,262100.0,27.1755,27.2097,27.1139,27.155,262100.0
2007-12-27 12:00:00,39.69,39.7,39.65,39.7,257900.0,27.1481,27.155,27.1208,27.155,257900.0
2007-12-27 12:30:00,39.7,39.71,39.63,39.68,213700.0,27.155,27.1618,27.1071,27.1413,213700.0
2007-12-27 13:00:00,39.67,39.7,39.64,39.69,224900.0,27.1345,27.155,27.1139,27.1481,224900.0
2007-12-27 13:30:00,39.68,39.7,39.64,39.69,193000.0,27.1413,27.155,27.1139,27.1481,193000.0
2007-12-27 14:00:00,39.69,39.74,39.68,39.72,170200.0,27.1481,27.1823,27.1413,27.1687,170200.0
2007-12-27 14:30:00,39.71,39.74,39.65,39.72,448200.0,27.1618,27.1823,27.1208,27.1687,448200.0
2007-12-27 15:00:00,39.73,39.88,39.73,39.85,671400.0,27.1755,27.2781,27.1755,27.2576,671400.0
2007-12-27 15:30:00,39.85,39.88,39.66,39.71,926500.0,27.2576,27.2781,27.1276,27.1618,926500.0
2007-12-28 09:30:00,39.66,40.06,39.64,39.99,753100.0,27.1276,27.4012,27.1139,27.3533,753100.0
2007-12-28 10:00:00,40.0,40.06,39.69,40.06,849500.0,27.3602,27.4012,27.1481,27.4012,849500.0
2007-12-28 10:30:00,40.07,40.11,39.99,39.99,242800.0,27.4081,27.4354,27.3533,27.3533,242800.0
2007-12-28 11:00:00,40.0,40.19,39.95,40.17,453400.0,27.3602,27.4901,27.326,27.4765,453400.0
2007-12-28 11:30:00,40.17,40.32,40.17,40.29,346500.0,27.4765,27.5791,27.4765,27.5585,346500.0
2007-12-28 12:00:00,40.29,40.33,40.1,40.12,425800.0,27.5585,27.5859,27.4286,27.4423,425800.0
2007-12-28 12:30:00,40.13,40.16,39.96,39.97,791000.0,27.4491,27.4696,27.3328,27.3397,791000.0
2007-12-28 13:00:00,39.97,39.97,39.81,39.82,416800.0,27.3397,27.3397,27.2302,27.2371,416800.0
2007-12-28 13:30:00,39.82,39.96,39.81,39.96,248500.0,27.2371,27.3328,27.2302,27.3328,248500.0
2007-12-28 14:00:00,39.95,39.96,39.89,39.92,540200.0,27.326,27.3328,27.2849,27.3055,540200.0
2007-12-28 14:30:00,39.92,40.0,39.88,40.0,301000.0,27.3055,27.3602,27.2781,27.3602,301000.0
2007-12-28 15:00:00,40.0,40.08,39.95,39.95,295800.0,27.3602,27.4149,27.326,27.326,295800.0
2007-12-28 15:30:00,39.95,40.01,39.94,39.98,844000.0,27.326,27.367,27.3191,27.3465,844000.0
2007-12-31 09:30:00,39.81,40.03,39.81,39.94,588400.0,27.2302,27.3807,27.2302,27.3191,588400.0
2007-12-31 10:00:00,39.94,39.98,39.86,39.9,434300.0,27.3191,27.3465,27.2644,27.2918,434300.0
2007-12-31 10:30:00,39.9,39.92,39.71,39.75,618900.0,27.2918,27.3055,27.1618,27.1892,618900.0
2007-12-31 11:00:00,39.75,39.83,39.63,39.68,432400.0,27.1892,27.2439,27.1071,27.1413,432400.0
2007-12-31 11:30:00,39.67,39.78,39.63,39.65,446100.0,27.1345,27.2097,27.1071,27.1208,446100.0
2007-12-31 12:00:00,39.66,39.81,39.61,39.62,298400.0,27.1276,27.2302,27.0934,27.1003,298400.0
2007-12-31 12:30:00,39.62,39.76,39.61,39.71,275700.0,27.1003,27.196,27.0934,27.1618,275700.0
2007-12-31 13:00:00,39.71,39.75,39.64,39.71,331200.0,27.1618,27.1892,27.1139,27.1618,331200.0
2007-12-31 13:30:00,39.72,39.78,39.71,39.77,205700.0,27.1687,27.2097,27.1618,27.2029,205700.0
2007-12-31 14:00:00,39.77,39.82,39.76,39.79,215000.0,27.2029,27.2371,27.196,27.2165,215000.0
2007-12-31 14:30:00,39.79,39.83,39.75,39.78,375900.0,27.2165,27.2439,27.1892,27.2097,375900.0
2007-12-31 15:00:00,39.78,39.83,39.75,39.79,313200.0,27.2097,27.2439,27.1892,27.2165,313200.0
2007-12-31 15:30:00,39.79,39.82,39.64,39.67,1200000.0,27.2165,27.2371,27.1139,27.1345,1200000.0
2008-01-02 09:30:00,39.71,39.96,39.45,39.56,1324800.0,27.1618,27.3328,26.984,27.0592,1324800.0
2008-01-02 10:00:00,39.57,39.57,39.24,39.5,970300.0,27.0661,27.0661,26.8403,27.0182,970300.0
2008-01-02 10:30:00,39.5,39.53,39.4,39.42,987900.0,27.0182,27.0387,26.9498,26.9635,987900.0
2008-01-02 11:00:00,39.42,39.56,39.42,39.5,944000.0,26.9635,27.0592,26.9635,27.0182,944000.0
2008-01-02 11:30:00,39.5,39.51,39.32,39.41,1193000.0,27.0182,27.025,26.8951,26.9566,1193000.0
2008-01-02 12:00:00,39.4,39.43,39.36,39.4,662100.0,26.9498,26.9703,26.9224,26.9498,662100.0
2008-01-02 12:30:00,39.4,39.42,39.32,39.4,588600.0,26.9498,26.9635,26.8951,26.9498,588600.0
2008-01-02 13:00:00,39.4,39.43,39.34,39.39,1576400.0,26.9498,26.9703,26.9087,26.9429,1576400.0
2008-01-02 13:30:00,39.39,39.51,39.38,39.47,2028300.0,26.9429,27.025,26.9361,26.9977,2028300.0
2008-01-02 14:00:00,39.46,39.63,39.4,39.53,1009200.0,26.9908,27.1071,26.9498,27.0387,1009200.0
2008-01-02 14:30:00,39.54,39.59,39.39,39.4,408900.0,27.0455,27.0797,26.9429,26.9498,408900.0
2008-01-02 15:00:00,39.4,39.41,39.3,39.37,1435900.0,26.9498,26.9566,26.8814,26.9293,1435900.0
2008-01-02 15:30:00,39.36,39.44,39.27,39.41,2072500.0,26.9224,26.9771,26.8609,26.9566,2072500.0
2008-01-03 09:30:00,37.62,37.79,36.61,36.8,15193600.0,25.7322,25.8485,25.0414,25.1714,15193600.0
2008-01-03 10:00:00,36.81,37.25,36.71,36.77,7503200.0,25.1782,25.4792,25.1098,25.1508,7503200.0
2008-01-03 10:30:00,36.77,36.78,36.37,36.6,6955600.0,25.1508,25.1577,24.8772,25.0346,6955600.0
2008-01-03 11:00:00,36.6,36.79,36.5,36.64,7410300.0,25.0346,25.1645,24.9662,25.0619,7410300.0
2008-01-03 11:30:00,36.64,36.65,36.46,36.55,4349600.0,25.0619,25.0688,24.9388,25.0004,4349600.0
2008-01-03 12:00:00,36.56,36.79,36.52,36.74,4315100.0,25.0072,25.1645,24.9798,25.1303,4315100.0
2008-01-03 12:30:00,36.74,36.83,36.46,36.64,2656900.0,25.1303,25.1919,24.9388,25.0619,2656900.0
2008-01-03 13:00:00,36.63,36.68,36.57,36.65,1818200.0,25.0551,25.0893,25.014,25.0688,1818200.0
2008-01-03 13:30:00,36.65,36.66,36.49,36.54,2243000.0,25.0688,25.0756,24.9593,24.9935,2243000.0
2008-01-03 14:00:00,36.53,36.65,36.47,36.51,2715400.0,24.9867,25.0688,24.9456,24.973,2715400.0
2008-01-03 14:30:00,36.5,36.61,36.48,36.6,3640900.0,24.9662,25.0414,24.9525,25.0346,3640900.0
2008-01-03 15:00:00,36.6,36.76,36.59,36.71,5001600.0,25.0346,25.144,25.0277,25.1098,5001600.0
2008-01-03 15:30:00,36.71,36.81,36.69,36.76,5059900.0,25.1098,25.1782,25.0961,25.144,5059900.0
2008-01-04 09:30:00,36.76,37.07,36.2,36.97,5237400.0,25.144,25.356,24.761,25.2876,5237400.0
2008-01-04 10:00:00,36.97,37.0,36.74,36.82,1739800.0,25.2876,25.3082,25.1303,25.185,1739800.0
2008-01-04 10:30:00,36.82,36.92,36.79,36.82,1451900.0,25.185,25.2534,25.1645,25.185,1451900.0
2008-01-04 11:00:00,36.82,37.23,36.78,37.12,2000300.0,25.185,25.4655,25.1577,25.3902,2000300.0
2008-01-04 11:30:00,37.13,37.18,37.06,37.16,1390500.0,25.3971,25.4313,25.3492,25.4176,1390500.0
2008-01-04 12:00:00,37.16,37.59,37.14,37.4,2064400.0,25.4176,25.7117,25.4039,25.5818,2064400.0
2008-01-04 12:30:00,37.41,37.7,37.38,37.59,1288100.0,25.5886,25.787,25.5681,25.7117,1288100.0
2008-01-04 13:00:00,37.58,37.59,37.31,37.35,1382500.0,25.7049,25.7117,25.5202,25.5476,1382500.0
2008-01-04 13:30:00,37.35,37.36,37.24,37.32,1402500.0,25.5476,25.5544,25.4723,25.527,1402500.0
2008-01-04 14:00:00,37.32,37.49,37.2,37.34,1322500.0,25.527,25.6433,25.445,25.5407,1322500.0
2008-01-04 14:30:00,37.33,37.42,37.31,37.37,962000.0,25.5339,25.5954,25.5202,25.5612,962000.0
2008-01-04 15:00:00,37.37,37.44,37.28,37.41,1049800.0,25.5612,25.6091,25.4997,25.5886,1049800.0
2008-01-04 15:30:00,37.4,37.44,37.25,37.27,2301700.0,25.5818,25.6091,25.4792,25.4928,2301700.0
2008-01-07 09:30:00,37.45,37.83,36.84,37.8,1878500.0,25.616,25.8759,25.1987,25.8554,1878500.0
2008-01-07 10:00:00,37.81,37.95,37.76,37.85,1967200.0,25.8622,25.958,25.828,25.8896,1967200.0
2008-01-07 10:30:00,37.85,37.87,37.69,37.84,2397800.0,25.8896,25.9032,25.7801,25.8827,2397800.0
2008-01-07 11:00:00,37.85,38.32,37.78,38.15,3181100.0,25.8896,26.211,25.8417,26.0948,3181100.0
2008-01-07 11:30:00,38.15,38.26,38.06,38.2,1604200.0,26.0948,26.17,26.0332,26.129,1604200.0
2008-01-07 12:00:00,38.21,38.24,37.97,38.15,2308000.0,26.1358,26.1563,25.9716,26.0948,2308000.0
2008-01-07 12:30:00,38.15,38.37,38.15,38.29,939900.0,26.0948,26.2452,26.0948,26.1905,939900.0
2008-01-07 13:00:00,38.29,38.35,38.25,38.34,644300.0,26.1905,26.2316,26.1632,26.2247,644300.0
2008-01-07 13:30:00,38.33,38.39,38.12,38.24,1042000.0,26.2179,26.2589,26.0742,26.1563,1042000.0
2008-01-07 14:00:00,38.24,38.29,37.99,38.08,684900.0,26.1563,26.1905,25.9853,26.0469,684900.0
2008-01-07 14:30:00,38.08,38.29,38.0,38.16,812200.0,26.0469,26.1905,25.9922,26.1016,812200.0
2008-01-07 15:00:00,38.15,38.16,37.97,38.07,844300.0,26.0948,26.1016,25.9716,26.04,844300.0
2008-01-07 15:30:00,38.07,38.5,37.93,38.23,1977000.0,26.04,26.3342,25.9443,26.1495,1977000.0
2008-01-08 09:30:00,38.45,38.68,38.26,38.65,961700.0,26.3,26.4573,26.17,26.4368,961700.0
2008-01-08 10:00:00,38.64,39.05,38.51,38.78,4731500.0,26.4299,26.7104,26.341,26.5257,4731500.0
2008-01-08 10:30:00,38.78,38.8,38.38,38.46,2386200.0,26.5257,26.5394,26.2521,26.3068,2386200.0
2008-01-08 11:00:00,38.46,38.57,38.26,38.52,1200200.0,26.3068,26.3821,26.17,26.3479,1200200.0
2008-01-08 11:30:00,38.52,38.64,38.28,38.41,1002300.0,26.3479,26.4299,26.1837,26.2726,1002300.0
2008-01-08 12:00:00,38.4,38.41,38.16,38.19,652800.0,26.2658,26.2726,26.1016,26.1221,652800.0
2008-01-08 12:30:00,38.19,38.3,38.06,38.19,578900.0,26.1221,26.1974,26.0332,26.1221,578900.0
2008-01-08 13:00:00,38.19,38.4,38.14,38.37,639100.0,26.1221,26.2658,26.0879,26.2452,639100.0
2008-01-08 13:30:00,38.38,38.5,38.18,38.5,505900.0,26.2521,26.3342,26.1153,26.3342,505900.0
2008-01-08 14:00:00,38.5,38.62,38.43,38.57,583200.0,26.3342,26.4163,26.2863,26.3821,583200.0
2008-01-08 14:30:00,38.57,38.59,38.2,38.22,678100.0,26.3821,26.3957,26.129,26.1426,678100.0
2008-01-08 15:00:00,38.22,38.23,37.83,37.95,1795900.0,26.1426,26.1495,25.8759,25.958,1795900.0
2008-01-08 15:30:00,37.94,37.97,37.46,37.54,4423100.0,25.9511,25.9716,25.6228,25.6775,4423100.0
2008-01-09 09:30:00,37.67,37.97,37.47,37.65,1059300.0,25.7664,25.9716,25.6296,25.7528,1059300.0
2008-01-09 10:00:00,37.65,37.86,37.59,37.8,1318700.0,25.7528,25.8964,25.7117,25.8554,1318700.0
2008-01-09 10:30:00,37.8,37.8,37.44,37.44,1085800.0,25.8554,25.8554,25.6091,25.6091,1085800.0
2008-01-09 11:00:00,37.44,37.6,37.23,37.28,899900.0,25.6091,25.7186,25.4655,25.4997,899900.0
2008-01-09 11:30:00,37.29,37.29,36.75,36.95,1770800.0,25.5065,25.5065,25.1372,25.274,1770800.0
2008-01-09 12:00:00,36.97,37.21,36.92,37.2,1212500.0,25.2876,25.4518,25.2534,25.445,1212500.0
2008-01-09 12:30:00,37.2,37.22,36.92,37.06,875700.0,25.445,25.4586,25.2534,25.3492,875700.0
2008-01-09 13:00:00,37.06,37.06,36.87,36.94,810700.0,25.3492,25.3492,25.2192,25.2671,810700.0
2008-01-09 13:30:00,36.93,36.97,36.65,36.65,1378400.0,25.2603,25.2876,25.0688,25.0688,1378400.0
2008-01-09 14:00:00,36.65,36.7,36.42,36.43,1582100.0,25.0688,25.103,24.9114,24.9183,1582100.0
2008-01-09 14:30:00,36.43,36.89,36.38,36.86,2182000.0,24.9183,25.2329,24.8841,25.2124,2182000.0
2008-01-09 15:00:00,36.86,37.08,36.81,36.82,1938600.0,25.2124,25.3629,25.1782,25.185,1938600.0
2008-01-09 15:30:00,36.81,37.19,36.75,37.15,2672400.0,25.1782,25.4381,25.1372,25.4108,2672400.0
2008-01-10 09:30:00,37.54,37.95,36.94,37.18,1588200.0,25.6775,25.958,25.2671,25.4313,1588200.0
2008-01-10 10:00:00,37.17,37.53,37.15,37.33,1317700.0,25.4244,25.6707,25.4108,25.5339,1317700.0
2008-01-10 10:30:00,37.33,37.37,37.11,37.22,688300.0,25.5339,25.5612,25.3834,25.4586,688300.0
2008-01-10 11:00:00,37.21,37.28,36.99,37.23,739800.0,25.4518,25.4997,25.3013,25.4655,739800.0
2008-01-10 11:30:00,37.23,37.31,37.17,37.23,503500.0,25.4655,25.5202,25.4244,25.4655,503500.0
2008-01-10 12:00:00,37.23,37.5,37.17,37.44,1101900.0,25.4655,25.6502,25.4244,25.6091,1101900.0
2008-01-10 12:30:00,37.44,37.51,37.25,37.51,746000.0,25.6091,25.657,25.4792,25.657,746000.0
2008-01-10 13:00:00,37.51,37.59,37.35,37.42,546400.0,25.657,25.7117,25.5476,25.5954,546400.0
2008-01-10 13:30:00,37.42,37.5,37.15,37.44,541500.0,25.5954,25.6502,25.4108,25.6091,541500.0
2008-01-10 14:00:00,37.45,37.55,37.27,37.49,614300.0,25.616,25.6844,25.4928,25.6433,614300.0
2008-01-10 14:30:00,37.49,37.76,37.45,37.7,785100.0,25.6433,25.828,25.616,25.787,785100.0
2008-01-10 15:00:00,37.7,37.91,37.63,37.73,1437900.0,25.787,25.9306,25.7391,25.8075,1437900.0
2008-01-10 15:30:00,37.73,37.75,37.48,37.6,1234700.0,25.8075,25.8212,25.6365,25.7186,1234700.0
2008-01-11 09:30:00,37.36,37.69,37.19,37.61,644300.0,25.5544,25.7801,25.4381,25.7254,644300.0
2008-01-11 10:00:00,37.6,37.7,37.43,37.48,971700.0,25.7186,25.787,25.6023,25.6365,971700.0
2008-01-11 10:30:00,37.49,37.6,37.38,37.4,786100.0,25.6433,25.7186,25.5681,25.5818,786100.0
2008-01-11 11:00:00,37.4,37.42,37.23,37.3,620800.0,25.5818,25.5954,25.4655,25.5134,620800.0
2008-01-11 11:30:00,37.3,37.41,37.18,37.33,1146600.0,25.5134,25.5886,25.4313,25.5339,1146600.0
2008-01-11 12:00:00,37.34,37.45,37.23,37.36,929200.0,25.5407,25.616,25.4655,25.5544,929200.0
2008-01-11 12:30:00,37.36,37.4,37.17,37.19,840500.0,25.5544,25.5818,25.4244,25.4381,840500.0
2008-01-11 13:00:00,37.19,37.21,37.07,37.1,762300.0,25.4381,25.4518,25.356,25.3766,762300.0
2008-01-11 13:30:00,37.1,37.15,37.01,37.12,1016000.0,25.3766,25.4108,25.315,25.3902,1016000.0
2008-01-11 14:00:00,37.12,37.12,36.92,37.02,932300.0,25.3902,25.3902,25.2534,25.3218,932300.0
2008-01-11 14:30:00,37.02,37.06,36.91,36.99,788300.0,25.3218,25.3492,25.2466,25.3013,788300.0
2008-01-11 15:00:00,36.99,37.05,36.75,36.99,1184900.0,25.3013,25.3424,25.1372,25.3013,1184900.0
2008-01-11 15:30:00,36.99,36.99,36.66,36.74,3132000.0,25.3013,25.3013,25.0756,25.1303,3132000.0
2008-01-14 09:30:00,36.87,37.22,36.14,36.6,1773400.0,25.2192,25.4586,24.7199,25.0346,1773400.0
2008-01-14 10:00:00,36.59,36.6,36.4,36.47,1239400.0,25.0277,25.0346,24.8978,24.9456,1239400.0
2008-01-14 10:30:00,36.48,36.59,36.46,36.49,885300.0,24.9525,25.0277,24.9388,24.9593,885300.0
2008-01-14 11:00:00,36.5,36.53,36.27,36.34,977700.0,24.9662,24.9867,24.8088,24.8567,977700.0
2008-01-14 11:30:00,36.34,36.4,36.31,36.35,584900.0,24.8567,24.8978,24.8362,24.8636,584900.0
2008-01-14 12:00:00,36.34,36.38,36.21,36.21,653700.0,24.8567,24.8841,24.7678,24.7678,653700.0
2008-01-14 12:30:00,36.21,36.32,36.2,36.25,710700.0,24.7678,24.843,24.761,24.7952,710700.0
2008-01-14 13:00:00,36.24,36.28,36.17,36.19,953600.0,24.7883,24.8157,24.7404,24.7541,953600.0
2008-01-14 13:30:00,36.19,36.31,36.17,36.3,1081100.0,24.7541,24.8362,24.7404,24.8294,1081100.0
2008-01-14 14:00:00,36.3,36.31,36.24,36.27,1246900.0,24.8294,24.8362,24.7883,24.8088,1246900.0
2008-01-14 14:30:00,36.27,36.34,36.23,36.29,975800.0,24.8088,24.8567,24.7815,24.8225,975800.0
2008-01-14 15:00:00,36.29,36.32,36.24,36.28,1484400.0,24.8225,24.843,24.7883,24.8157,1484400.0
2008-01-14 15:30:00,36.28,36.33,36.24,36.33,2616800.0,24.8157,24.8499,24.7883,24.8499,2616800.0
2008-01-15 09:30:00,36.16,36.16,35.6,35.64,2164900.0,24.7336,24.7336,24.3506,24.3779,2164900.0
2008-01-15 10:00:00,35.64,35.87,35.55,35.83,2578900.0,24.3779,24.5352,24.3164,24.5079,2578900.0
2008-01-15 10:30:00,35.83,36.01,35.76,35.9,1497800.0,24.5079,24.631,24.46,24.5558,1497800.0
2008-01-15 11:00:00,35.9,35.97,35.76,35.76,999700.0,24.5558,24.6036,24.46,24.46,999700.0
2008-01-15 11:30:00,35.76,35.8,35.6,35.63,909900.0,24.46,24.4874,24.3506,24.3711,909900.0
2008-01-15 12:00:00,35.63,35.74,35.6,35.73,742700.0,24.3711,24.4463,24.3506,24.4395,742700.0
2008-01-15 12:30:00,35.74,35.82,35.69,35.81,606800.0,24.4463,24.501,24.4121,24.4942,606800.0
2008-01-15 13:00:00,35.82,35.89,35.79,35.81,542700.0,24.501,24.5489,24.4805,24.4942,542700.0
2008-01-15 13:30:00,35.81,35.88,35.7,35.73,492700.0,24.4942,24.5421,24.419,24.4395,492700.0
2008-01-15 14:00:00,35.73,35.88,35.67,35.79,1513800.0,24.4395,24.5421,24.3984,24.4805,1513800.0
2008-01-15 14:30:00,35.79,36.01,35.74,35.92,1375200.0,24.4805,24.631,24.4463,24.5694,1375200.0
2008-01-15 15:00:00,35.92,36.11,35.87,36.04,1111900.0,24.5694,24.6994,24.5352,24.6515,1111900.0
2008-01-15 15:30:00,36.05,36.19,35.98,35.99,1545800.0,24.6584,24.7541,24.6105,24.6173,1545800.0
2008-01-16 09:30:00,35.79,36.63,35.78,36.45,1713800.0,24.4805,25.0551,24.4737,24.932,1713800.0
2008-01-16 10:00:00,36.43,36.5,36.27,36.46,1011700.0,24.9183,24.9662,24.8088,24.9388,1011700.0
2008-01-16 10:30:00,36.46,36.63,36.41,36.58,1112100.0,24.9388,25.0551,24.9046,25.0209,1112100.0
2008-01-16 11:00:00,36.58,36.88,36.57,36.75,829300.0,25.0209,25.2261,25.014,25.1372,829300.0
2008-01-16 11:30:00,36.75,37.0,36.66,36.95,971700.0,25.1372,25.3082,25.0756,25.274,971700.0
2008-01-16 12:00:00,36.93,37.0,36.8,36.91,1010400.0,25.2603,25.3082,25.1714,25.2466,1010400.0
2008-01-16 12:30:00,36.91,37.07,36.9,36.96,866200.0,25.2466,25.356,25.2398,25.2808,866200.0
2008-01-16 13:00:00,36.97,37.05,36.74,36.88,520300.0,25.2876,25.3424,25.1303,25.2261,520300.0
2008-01-16 13:30:00,36.87,37.08,36.83,37.02,694300.0,25.2192,25.3629,25.1919,25.3218,694300.0
2008-01-16 14:00:00,37.02,37.24,36.91,37.23,958400.0,25.3218,25.4723,25.2466,25.4655,958400.0
2008-01-16 14:30:00,37.24,37.35,37.16,37.17,1250100.0,25.4723,25.5476,25.4176,25.4244,1250100.0
2008-01-16 15:00:00,37.18,37.22,36.99,37.2,1222800.0,25.4313,25.4586,25.3013,25.445,1222800.0
2008-01-16 15:30:00,37.2,37.25,37.0,37.1,2367000.0,25.445,25.4792,25.3082,25.3766,2367000.0
2008-01-17 09:30:00,37.46,37.75,37.13,37.67,1486400.0,25.6644,25.8631,25.4383,25.8083,1486400.0
2008-01-17 10:00:00,37.67,37.89,37.24,37.41,1753000.0,25.8083,25.959,25.5137,25.6301,1753000.0
2008-01-17 10:30:00,37.41,37.44,37.13,37.35,1370000.0,25.6301,25.6507,25.4383,25.589,1370000.0
2008-01-17 11:00:00,37.35,37.45,37.26,37.32,650900.0,25.589,25.6575,25.5274,25.5685,650900.0
2008-01-17 11:30:00,37.32,37.36,37.16,37.28,521500.0,25.5685,25.5959,25.4589,25.5411,521500.0
2008-01-17 12:00:00,37.28,37.28,37.13,37.25,469700.0,25.5411,25.5411,25.4383,25.5205,469700.0
2008-01-17 12:30:00,37.26,37.35,37.16,37.17,546300.0,25.5274,25.589,25.4589,25.4657,546300.0
2008-01-17 13:00:00,37.18,37.47,37.11,37.41,642300.0,25.4726,25.6712,25.4246,25.6301,642300.0
2008-01-17 13:30:00,37.42,37.52,37.35,37.52,628700.0,25.637,25.7055,25.589,25.7055,628700.0
2008-01-17 14:00:00,37.51,37.61,37.28,37.29,921900.0,25.6986,25.7672,25.5411,25.5479,921900.0
2008-01-17 14:30:00,37.28,37.45,37.17,37.4,832300.0,25.5411,25.6575,25.4657,25.6233,832300.0
2008-01-17 15:00:00,37.4,37.52,37.19,37.19,899000.0,25.6233,25.7055,25.4794,25.4794,899000.0
2008-01-17 15:30:00,37.2,37.29,36.97,37.0,1483700.0,25.4863,25.5479,25.3287,25.3492,1483700.0
2008-01-18 09:30:00,37.22,37.75,36.97,37.36,1995200.0,25.5,25.8631,25.3287,25.5959,1995200.0
2008-01-18 10:00:00,37.36,37.9,37.34,37.82,1546600.0,25.5959,25.9658,25.5822,25.911,1546600.0
2008-01-18 10:30:00,37.83,37.83,37.49,37.53,861800.0,25.9179,25.9179,25.6849,25.7123,861800.0
2008-01-18 11:00:00,37.54,37.72,37.25,37.38,1088400.0,25.7192,25.8425,25.5205,25.6096,1088400.0
2008-01-18 11:30:00,37.4,37.48,36.97,37.03,1005700.0,25.6233,25.6781,25.3287,25.3698,1005700.0
2008-01-18 12:00:00,37.04,37.41,37.02,37.39,775800.0,25.3766,25.6301,25.3629,25.6164,775800.0
2008-01-18 12:30:00,37.38,37.44,36.95,36.97,795800.0,25.6096,25.6507,25.315,25.3287,795800.0
2008-01-18 13:00:00,36.99,37.06,36.69,36.93,639000.0,25.3424,25.3903,25.1369,25.3013,639000.0
2008-01-18 13:30:00,36.94,37.0,36.85,36.92,458500.0,25.3081,25.3492,25.2465,25.2944,458500.0
2008-01-18 14:00:00,36.91,37.09,36.85,36.89,882900.0,25.2876,25.4109,25.2465,25.2739,882900.0
2008-01-18 14:30:00,36.9,36.93,36.69,36.93,739000.0,25.2807,25.3013,25.1369,25.3013,739000.0
2008-01-18 15:00:00,36.93,37.14,36.79,36.87,1001800.0,25.3013,25.4452,25.2054,25.2602,1001800.0
2008-01-18 15:30:00,36.87,37.08,36.81,36.96,1470100.0,25.2602,25.404,25.2191,25.3218,1470100.0
2008-01-22 09:30:00,35.46,36.5,35.46,36.24,2301200.0,24.2942,25.0067,24.2942,24.8286,2301200.0
2008-01-22 10:00:00,36.23,37.3,35.88,36.96,1801000.0,24.8217,25.5548,24.5819,25.3218,1801000.0
2008-01-22 10:30:00,36.97,36.97,36.12,36.21,1269800.0,25.3287,25.3287,24.7463,24.808,1269800.0
2008-01-22 11:00:00,36.2,36.79,36.18,36.41,710800.0,24.8011,25.2054,24.7874,24.945,710800.0
2008-01-22 11:30:00,36.42,36.59,36.22,36.38,997700.0,24.9519,25.0683,24.8148,24.9245,997700.0
2008-01-22 12:00:00,36.39,36.63,36.35,36.52,883300.0,24.9313,25.0957,24.9039,25.0204,883300.0
2008-01-22 12:30:00,36.52,36.98,36.49,36.93,638600.0,25.0204,25.3355,24.9998,25.3013,638600.0
2008-01-22 13:00:00,36.94,37.13,36.88,37.07,1289500.0,25.3081,25.4383,25.267,25.3972,1289500.0
2008-01-22 13:30:00,37.07,37.17,36.94,37.02,1252900.0,25.3972,25.4657,25.3081,25.3629,1252900.0
2008-01-22 14:00:00,37.03,37.13,36.81,37.06,1305500.0,25.3698,25.4383,25.2191,25.3903,1305500.0
2008-01-22 14:30:00,37.06,37.2,36.94,37.02,988300.0,25.3903,25.4863,25.3081,25.3629,988300.0
2008-01-22 15:00:00,37.02,37.28,36.99,37.17,1194100.0,25.3629,25.5411,25.3424,25.4657,1194100.0
2008-01-22 15:30:00,37.17,37.66,37.17,37.3,2076300.0,25.4657,25.8014,25.4657,25.5548,2076300.0
2008-01-23 09:30:00,36.27,37.05,36.25,36.93,1876400.0,24.8491,25.3835,24.8354,25.3013,1876400.0
2008-01-23 10:00:00,36.93,37.74,36.86,37.42,1360500.0,25.3013,25.8562,25.2533,25.637,1360500.0
2008-01-23 10:30:00,37.42,37.42,36.81,36.9,1496800.0,25.637,25.637,25.2191,25.2807,1496800.0
2008-01-23 11:00:00,36.9,36.96,36.6,36.81,1291300.0,25.2807,25.3218,25.0752,25.2191,1291300.0
2008-01-23 11:30:00,36.81,36.93,36.6,36.76,1167800.0,25.2191,25.3013,25.0752,25.1848,1167800.0
2008-01-23 12:00:00,36.76,36.97,36.5,36.83,1277400.0,25.1848,25.3287,25.0067,25.2328,1277400.0
2008-01-23 12:30:00,36.83,36.83,36.43,36.59,914700.0,25.2328,25.2328,24.9587,25.0683,914700.0
2008-01-23 13:00:00,36.59,36.83,36.44,36.72,692000.0,25.0683,25.2328,24.9656,25.1574,692000.0
2008-01-23 13:30:00,36.73,36.96,36.55,36.96,781000.0,25.1643,25.3218,25.0409,25.3218,781000.0
2008-01-23 14:00:00,36.95,37.21,36.59,37.07,979600.0,25.315,25.4931,25.0683,25.3972,979600.0
2008-01-23 14:30:00,37.07,37.21,36.59,36.8,1157600.0,25.3972,25.4931,25.0683,25.2122,1157600.0
2008-01-23 15:00:00,36.81,37.28,36.77,37.22,2264600.0,25.2191,25.5411,25.1917,25.5,2264600.0
2008-01-23 15:30:00,37.23,37.5,37.06,37.1,2588700.0,25.5068,25.6918,25.3903,25.4177,2588700.0
2008-01-24 09:30:00,35.9,36.4,35.74,36.06,4791800.0,24.5956,24.9382,24.486,24.7052,4791800.0
2008-01-24 10:00:00,36.06,36.65,36.05,36.56,2902500.0,24.7052,25.1094,24.6984,25.0478,2902500.0
2008-01-24 10:30:00,36.56,36.6,36.41,36.44,2517700.0,25.0478,25.0752,24.945,24.9656,2517700.0
2008-01-24 11:00:00,36.44,36.55,36.37,36.53,1745500.0,24.9656,25.0409,24.9176,25.0272,1745500.0
2008-01-24 11:30:00,36.53,36.56,36.34,36.4,1512300.0,25.0272,25.0478,24.8971,24.9382,1512300.0
2008-01-24 12:00:00,36.4,36.48,36.35,36.38,776300.0,24.9382,24.993,24.9039,24.9245,776300.0
2008-01-24 12:30:00,36.37,36.45,36.27,36.33,903600.0,24.9176,24.9724,24.8491,24.8902,903600.0
2008-01-24 13:00:00,36.34,36.35,36.03,36.12,964700.0,24.8971,24.9039,24.6847,24.7463,964700.0
2008-01-24 13:30:00,36.13,36.18,36.0,36.09,732800.0,24.7532,24.7874,24.6641,24.7258,732800.0
2008-01-24 14:00:00,36.09,36.2,36.04,36.12,885400.0,24.7258,24.8011,24.6915,24.7463,885400.0
2008-01-24 14:30:00,36.13,36.24,35.83,35.96,1173900.0,24.7532,24.8286,24.5477,24.6367,1173900.0
2008-01-24 15:00:00,35.96,36.0,35.83,35.99,1504500.0,24.6367,24.6641,24.5477,24.6573,1504500.0
2008-01-24 15:30:00,35.99,36.23,35.94,36.13,2233800.0,24.6573,24.8217,24.623,24.7532,2233800.0
2008-01-25 09:30:00,36.46,36.8,36.27,36.79,1893700.0,24.9793,25.2122,24.8491,25.2054,1893700.0
2008-01-25 10:00:00,36.78,36.79,36.33,36.44,978800.0,25.1985,25.2054,24.8902,24.9656,978800.0
2008-01-25 10:30:00,36.43,36.48,36.13,36.16,1186700.0,24.9587,24.993,24.7532,24.7737,1186700.0
2008-01-25 11:00:00,36.17,36.41,36.0,36.27,609500.0,24.7806,24.945,24.6641,24.8491,609500.0
2008-01-25 11:30:00,36.26,36.45,36.16,36.28,580500.0,24.8423,24.9724,24.7737,24.856,580500.0
2008-01-25 12:00:00,36.27,36.3,36.18,36.18,367500.0,24.8491,24.8697,24.7874,24.7874,367500.0
2008-01-25 12:30:00,36.19,36.21,35.82,35.88,760100.0,24.7943,24.808,24.5408,24.5819,760100.0
2008-01-25 13:00:00,35.89,35.95,35.7,35.78,845200.0,24.5888,24.6299,24.4586,24.5134,845200.0
2008-01-25 13:30:00,35.78,35.83,35.51,35.57,889600.0,24.5134,24.5477,24.3284,24.3695,889600.0
2008-01-25 14:00:00,35.58,35.72,35.5,35.5,1000200.0,24.3764,24.4723,24.3216,24.3216,1000200.0
2008-01-25 14:30:00,35.5,35.65,35.27,35.41,1145200.0,24.3216,24.4243,24.164,24.2599,1145200.0
2008-01-25 15:00:00,35.41,35.67,35.37,35.63,1108800.0,24.2599,24.438,24.2325,24.4106,1108800.0
2008-01-25 15:30:00,35.63,35.7,35.35,35.59,2469100.0,24.4106,24.4586,24.2188,24.3832,2469100.0
2008-01-28 09:30:00,35.5,35.75,35.13,35.27,1425200.0,24.3216,24.4928,24.0681,24.164,1425200.0
2008-01-28 10:00:00,35.26,35.27,34.91,35.1,1733900.0,24.1571,24.164,23.9173,24.0475,1733900.0
2008-01-28 10:30:00,35.1,35.26,34.96,35.02,1007200.0,24.0475,24.1571,23.9516,23.9927,1007200.0
2008-01-28 11:00:00,35.02,35.08,34.96,35.02,1029500.0,23.9927,24.0338,23.9516,23.9927,1029500.0
2008-01-28 11:30:00,35.01,35.17,35.0,35.16,1454600.0,23.9859,24.0955,23.979,24.0886,1454600.0
2008-01-28 12:00:00,35.16,35.24,35.02,35.08,861000.0,24.0886,24.1434,23.9927,24.0338,861000.0
2008-01-28 12:30:00,35.08,35.36,34.94,35.31,1058600.0,24.0338,24.2256,23.9379,24.1914,1058600.0
2008-01-28 13:00:00,35.31,35.59,35.31,35.4,1155000.0,24.1914,24.3832,24.1914,24.2531,1155000.0
2008-01-28 13:30:00,35.4,35.53,35.25,35.46,1014200.0,24.2531,24.3421,24.1503,24.2942,1014200.0
2008-01-28 14:00:00,35.45,35.52,35.35,35.49,807700.0,24.2873,24.3353,24.2188,24.3147,807700.0
2008-01-28 14:30:00,35.49,35.65,35.46,35.46,747800.0,24.3147,24.4243,24.2942,24.2942,747800.0
2008-01-28 15:00:00,35.47,35.53,35.24,35.3,1043200.0,24.301,24.3421,24.1434,24.1845,1043200.0
2008-01-28 15:30:00,35.31,35.49,35.21,35.48,3196300.0,24.1914,24.3147,24.1229,24.3079,3196300.0
2008-01-29 09:30:00,35.72,35.85,35.2,35.51,1044000.0,24.4723,24.5614,24.116,24.3284,1044000.0
2008-01-29 10:00:00,35.5,35.85,35.47,35.76,1158500.0,24.3216,24.5614,24.301,24.4997,1158500.0
2008-01-29 10:30:00,35.76,35.83,35.62,35.75,774500.0,24.4997,24.5477,24.4038,24.4928,774500.0
2008-01-29 11:00:00,35.75,35.87,35.63,35.64,649900.0,24.4928,24.5751,24.4106,24.4175,649900.0
2008-01-29 11:30:00,35.65,35.95,35.64,35.95,619700.0,24.4243,24.6299,24.4175,24.6299,619700.0
2008-01-29 12:00:00,35.95,35.95,35.81,35.84,1117700.0,24.6299,24.6299,24.534,24.5545,1117700.0
2008-01-29 12:30:00,35.84,35.91,35.73,35.87,1393600.0,24.5545,24.6025,24.4791,24.5751,1393600.0
2008-01-29 13:00:00,35.87,36.17,35.86,36.16,1344000.0,24.5751,24.7806,24.5682,24.7737,1344000.0
2008-01-29 13:30:00,36.16,36.2,35.93,36.03,1705600.0,24.7737,24.8011,24.6162,24.6847,1705600.0
2008-01-29 14:00:00,36.03,36.27,36.01,36.27,1358100.0,24.6847,24.8491,24.671,24.8491,1358100.0
2008-01-29 14:30:00,36.26,36.49,35.67,36.39,1215400.0,24.8423,24.9998,24.438,24.9313,1215400.0
2008-01-29 15:00:00,36.39,36.57,36.38,36.54,1562200.0,24.9313,25.0546,24.9245,25.0341,1562200.0
2008-01-29 15:30:00,36.53,36.58,36.26,36.3,2521200.0,25.0272,25.0615,24.8423,24.8697,2521200.0
2008-01-30 09:30:00,36.38,36.74,36.24,36.25,1663000.0,24.9245,25.1711,24.8286,24.8354,1663000.0
2008-01-30 10:00:00,36.25,37.02,36.24,36.99,1280600.0,24.8354,25.3629,24.8286,25.3424,1280600.0
2008-01-30 10:30:00,36.99,37.02,36.77,36.87,830800.0,25.3424,25.3629,25.1917,25.2602,830800.0
2008-01-30 11:00:00,36.87,36.89,36.41,36.46,681500.0,25.2602,25.2739,24.945,24.9793,681500.0
2008-01-30 11:30:00,36.46,36.83,36.44,36.56,645100.0,24.9793,25.2328,24.9656,25.0478,645100.0
2008-01-30 12:00:00,36.56,36.88,36.54,36.81,708900.0,25.0478,25.267,25.0341,25.2191,708900.0
2008-01-30 12:30:00,36.8,36.81,36.49,36.5,845500.0,25.2122,25.2191,24.9998,25.0067,845500.0
2008-01-30 13:00:00,36.51,36.6,36.49,36.52,463700.0,25.0135,25.0752,24.9998,25.0204,463700.0
2008-01-30 13:30:00,36.52,36.66,36.46,36.6,671000.0,25.0204,25.1163,24.9793,25.0752,671000.0
2008-01-30 14:00:00,36.6,36.96,36.26,36.79,1106900.0,25.0752,25.3218,24.8423,25.2054,1106900.0
2008-01-30 14:30:00,36.8,36.84,36.34,36.6,937000.0,25.2122,25.2396,24.8971,25.0752,937000.0
2008-01-30 15:00:00,36.59,37.04,36.41,36.53,1153200.0,25.0683,25.3766,24.945,25.0272,1153200.0
2008-01-30 15:30:00,36.53,36.56,36.01,36.01,1634400.0,25.0272,25.0478,24.671,24.671,1634400.0
2008-01-31 09:30:00,37.71,38.5,37.49,38.42,4716200.0,25.8357,26.3769,25.6849,26.3221,4716200.0
2008-01-31 10:00:00,38.42,38.7,38.05,38.64,3084500.0,26.3221,26.5139,26.0686,26.4728,3084500.0
2008-01-31 10:30:00,38.65,39.0,38.54,38.91,3692400.0,26.4797,26.7195,26.4043,26.6578,3692400.0
2008-01-31 11:00:00,38.9,38.99,38.2,38.97,2377400.0,26.651,26.7126,26.1714,26.6989,2377400.0
2008-01-31 11:30:00,38.97,39.05,38.62,38.67,1992600.0,26.6989,26.7537,26.4591,26.4934,1992600.0
2008-01-31 12:00:00,38.67,38.72,38.47,38.7,1290800.0,26.4934,26.5276,26.3564,26.5139,1290800.0
2008-01-31 12:30:00,38.71,38.76,38.49,38.58,859100.0,26.5208,26.555,26.3701,26.4317,859100.0
2008-01-31 13:00:00,38.59,38.8,38.51,38.73,913400.0,26.4386,26.5824,26.3838,26.5345,913400.0
2008-01-31 13:30:00,38.73,38.86,38.58,38.63,798700.0,26.5345,26.6236,26.4317,26.466,798700.0
2008-01-31 14:00:00,38.63,38.88,38.6,38.84,965600.0,26.466,26.6373,26.4454,26.6098,965600.0
2008-01-31 14:30:00,38.84,39.0,38.75,38.96,1520400.0,26.6098,26.7195,26.5482,26.6921,1520400.0
2008-01-31 15:00:00,38.97,39.21,38.96,39.1,3444600.0,26.6989,26.8633,26.6921,26.788,3444600.0
2008-01-31 15:30:00,39.09,39.12,38.87,39.0,3808000.0,26.7811,26.8017,26.6304,26.7195,3808000.0
2008-02-01 09:30:00,39.0,39.12,38.7,38.94,1712700.0,26.7195,26.8017,26.5139,26.6784,1712700.0
2008-02-01 10:00:00,38.93,39.5,38.92,39.49,1889900.0,26.6715,27.062,26.6647,27.0552,1889900.0
2008-02-01 10:30:00,39.48,39.64,39.33,39.45,1367700.0,27.0483,27.1579,26.9456,27.0278,1367700.0
2008-02-01 11:00:00,39.47,39.51,39.37,39.38,802500.0,27.0415,27.0689,26.973,26.9798,802500.0
2008-02-01 11:30:00,39.38,39.47,39.31,39.38,893800.0,26.9798,27.0415,26.9319,26.9798,893800.0
2008-02-01 12:00:00,39.37,39.37,39.14,39.19,927100.0,26.973,26.973,26.8154,26.8496,927100.0
2008-02-01 12:30:00,39.18,39.3,39.13,39.27,617100.0,26.8428,26.925,26.8085,26.9044,617100.0
2008-02-01 13:00:00,39.26,39.46,39.25,39.35,880600.0,26.8976,27.0346,26.8907,26.9593,880600.0
2008-02-01 13:30:00,39.35,39.6,39.3,39.52,977200.0,26.9593,27.1305,26.925,27.0757,977200.0
2008-02-01 14:00:00,39.52,39.78,39.51,39.68,750100.0,27.0757,27.2539,27.0689,27.1853,750100.0
2008-02-01 14:30:00,39.67,39.87,39.65,39.73,1704200.0,27.1785,27.3155,27.1648,27.2196,1704200.0
2008-02-01 15:00:00,39.72,39.96,39.66,39.89,1975300.0,27.2127,27.3772,27.1716,27.3292,1975300.0
2008-02-01 15:30:00,39.89,40.03,39.72,39.84,2890900.0,27.3292,27.4251,27.2127,27.295,2890900.0
2008-02-04 09:30:00,39.91,40.04,39.6,39.75,940300.0,27.3429,27.432,27.1305,27.2333,940300.0
2008-02-04 10:00:00,39.75,39.84,39.59,39.71,983400.0,27.2333,27.295,27.1237,27.2059,983400.0
2008-02-04 10:30:00,39.7,39.78,39.56,39.7,686800.0,27.199,27.2539,27.1031,27.199,686800.0
2008-02-04 11:00:00,39.7,39.83,39.65,39.79,379900.0,27.199,27.2881,27.1648,27.2607,379900.0
2008-02-04 11:30:00,39.78,39.85,39.66,39.67,551000.0,27.2539,27.3018,27.1716,27.1785,551000.0
2008-02-04 12:00:00,39.66,39.76,39.57,39.67,552900.0,27.1716,27.2402,27.11,27.1785,552900.0
2008-02-04 12:30:00,39.66,39.7,39.53,39.67,563600.0,27.1716,27.199,27.0826,27.1785,563600.0
2008-02-04 13:00:00,39.67,39.68,39.46,39.51,723500.0,27.1785,27.1853,27.0346,27.0689,723500.0
2008-02-04 13:30:00,39.51,39.69,39.47,39.47,583400.0,27.0689,27.1922,27.0415,27.0415,583400.0
2008-02-04 14:00:00,39.47,39.57,39.38,39.55,511300.0,27.0415,27.11,26.9798,27.0963,511300.0
2008-02-04 14:30:00,39.55,39.58,39.34,39.52,649400.0,27.0963,27.1168,26.9524,27.0757,649400.0
2008-02-04 15:00:00,39.52,39.61,39.45,39.57,509500.0,27.0757,27.1374,27.0278,27.11,509500.0
2008-02-04 15:30:00,39.57,39.57,39.25,39.3,1731300.0,27.11,27.11,26.8907,26.925,1731300.0
2008-02-05 09:30:00,38.64,39.1,37.88,38.8,2012100.0,26.4728,26.788,25.9521,26.5824,2012100.0
2008-02-05 10:00:00,38.79,38.79,38.48,38.67,969900.0,26.5756,26.5756,26.3632,26.4934,969900.0
2008-02-05 10:30:00,38.67,38.78,38.52,38.62,947000.0,26.4934,26.5687,26.3906,26.4591,947000.0
2008-02-05 11:00:00,38.61,38.73,38.5,38.61,615100.0,26.4523,26.5345,26.3769,26.4523,615100.0
2008-02-05 11:30:00,38.61,38.7,38.52,38.61,719400.0,26.4523,26.5139,26.3906,26.4523,719400.0
2008-02-05 12:00:00,38.61,38.61,38.41,38.41,644200.0,26.4523,26.4523,26.3152,26.3152,644200.0
2008-02-05 12:30:00,38.41,38.46,38.25,38.31,774100.0,26.3152,26.3495,26.2056,26.2467,774100.0
2008-02-05 13:00:00,38.31,38.44,38.23,38.37,660700.0,26.2467,26.3358,26.1919,26.2878,660700.0
2008-02-05 13:30:00,38.37,38.39,38.24,38.28,633700.0,26.2878,26.3015,26.1988,26.2262,633700.0
2008-02-05 14:00:00,38.28,38.41,38.14,38.39,966600.0,26.2262,26.3152,26.1303,26.3015,966600.0
2008-02-05 14:30:00,38.4,38.52,38.17,38.18,687600.0,26.3084,26.3906,26.1508,26.1577,687600.0
2008-02-05 15:00:00,38.17,38.18,37.95,38.01,1643000.0,26.1508,26.1577,26.0001,26.0412,1643000.0
2008-02-05 15:30:00,38.01,38.11,37.99,38.01,2427400.0,26.0412,26.1097,26.0275,26.0412,2427400.0
2008-02-06 09:30:00,38.2,39.0,38.15,38.78,1989400.0,26.1714,26.7195,26.1371,26.5687,1989400.0
2008-02-06 10:00:00,38.8,39.15,38.75,38.88,1099000.0,26.5824,26.8222,26.5482,26.6373,1099000.0
2008-02-06 10:30:00,38.89,39.22,38.8,39.13,1199800.0,26.6441,26.8702,26.5824,26.8085,1199800.0
2008-02-06 11:00:00,39.14,39.19,38.93,39.04,629700.0,26.8154,26.8496,26.6715,26.7469,629700.0
2008-02-06 11:30:00,39.04,39.1,38.96,39.08,973600.0,26.7469,26.788,26.6921,26.7743,973600.0
2008-02-06 12:00:00,39.08,39.1,38.84,38.88,434100.0,26.7743,26.788,26.6098,26.6373,434100.0
2008-02-06 12:30:00,38.88,38.97,38.8,38.86,393700.0,26.6373,26.6989,26.5824,26.6236,393700.0
2008-02-06 13:00:00,38.87,38.92,38.77,38.8,498700.0,26.6304,26.6647,26.5619,26.5824,498700.0
2008-02-06 13:30:00,38.81,38.82,38.53,38.54,582800.0,26.5893,26.5961,26.3975,26.4043,582800.0
2008-02-06 14:00:00,38.54,38.63,38.34,38.48,656500.0,26.4043,26.466,26.2673,26.3632,656500.0
2008-02-06 14:30:00,38.48,38.54,38.34,38.48,936400.0,26.3632,26.4043,26.2673,26.3632,936400.0
2008-02-06 15:00:00,38.47,38.62,38.44,38.5,820800.0,26.3564,26.4591,26.3358,26.3769,820800.0
2008-02-06 15:30:00,38.5,38.5,38.24,38.39,1181400.0,26.3769,26.3769,26.1988,26.3015,1181400.0
2008-02-07 09:30:00,38.21,39.01,38.01,38.42,893600.0,26.1782,26.7263,26.0412,26.3221,893600.0
2008-02-07 10:00:00,38.43,38.87,38.41,38.79,1032400.0,26.329,26.6304,26.3152,26.5756,1032400.0
2008-02-07 10:30:00,38.8,38.96,38.64,38.84,797000.0,26.5824,26.6921,26.4728,26.6098,797000.0
2008-02-07 11:00:00,38.85,38.95,38.63,38.63,587800.0,26.6167,26.6852,26.466,26.466,587800.0
2008-02-07 11:30:00,38.63,38.87,38.6,38.85,679300.0,26.466,26.6304,26.4454,26.6167,679300.0
2008-02-07 12:00:00,38.85,38.88,38.74,38.85,348700.0,26.6167,26.6373,26.5413,26.6167,348700.0
2008-02-07 12:30:00,38.85,39.0,38.84,39.0,640600.0,26.6167,26.7195,26.6098,26.7195,640600.0
2008-02-07 13:00:00,39.0,39.01,38.86,38.97,542300.0,26.7195,26.7263,26.6236,26.6989,542300.0
2008-02-07 13:30:00,38.97,39.49,38.88,39.49,709400.0,26.6989,27.0552,26.6373,27.0552,709400.0
2008-02-07 14:00:00,39.47,39.51,38.98,39.21,828000.0,27.0415,27.0689,26.7058,26.8633,828000.0
2008-02-07 14:30:00,39.21,39.24,38.92,39.05,858400.0,26.8633,26.8839,26.6647,26.7537,858400.0
2008-02-07 15:00:00,39.04,39.22,38.83,39.1,934100.0,26.7469,26.8702,26.603,26.788,934100.0
2008-02-07 15:30:00,39.11,39.21,39.02,39.16,1449500.0,26.7948,26.8633,26.7332,26.8291,1449500.0
2008-02-08 09:30:00,39.03,39.68,38.8,39.65,944700.0,26.74,27.1853,26.5824,27.1648,944700.0
2008-02-08 10:00:00,39.65,39.65,39.17,39.36,853200.0,27.1648,27.1648,26.8359,26.9661,853200.0
2008-02-08 10:30:00,39.37,39.45,39.28,39.44,803600.0,26.973,27.0278,26.9113,27.0209,803600.0
2008-02-08 11:00:00,39.43,39.55,39.35,39.55,2042300.0,27.0141,27.0963,26.9593,27.0963,2042300.0
2008-02-08 11:30:00,39.54,39.72,39.41,39.44,1396700.0,27.0894,27.2127,27.0004,27.0209,1396700.0
2008-02-08 12:00:00,39.44,39.5,39.29,39.46,753900.0,27.0209,27.062,26.9181,27.0346,753900.0
2008-02-08 12:30:00,39.46,39.54,39.39,39.5,380900.0,27.0346,27.0894,26.9867,27.062,380900.0
2008-02-08 13:00:00,39.5,39.5,39.36,39.43,982200.0,27.062,27.062,26.9661,27.0141,982200.0
2008-02-08 13:30:00,39.43,39.44,39.28,39.38,972800.0,27.0141,27.0209,26.9113,26.9798,972800.0
2008-02-08 14:00:00,39.37,39.49,39.36,39.41,742800.0,26.973,27.0552,26.9661,27.0004,742800.0
2008-02-08 14:30:00,39.41,39.43,39.39,39.4,811200.0,27.0004,27.0141,26.9867,26.9935,811200.0
2008-02-08 15:00:00,39.4,39.57,39.39,39.56,802200.0,26.9935,27.11,26.9867,27.1031,802200.0
2008-02-08 15:30:00,39.57,39.76,39.51,39.59,1939800.0,27.11,27.2402,27.0689,27.1237,1939800.0
2008-02-11 09:30:00,39.63,39.66,39.26,39.61,1198000.0,27.1511,27.1716,26.8976,27.1374,1198000.0
2008-02-11 10:00:00,39.6,39.75,39.37,39.64,723100.0,27.1305,27.2333,26.973,27.1579,723100.0
2008-02-11 10:30:00,39.64,39.65,39.48,39.59,601600.0,27.1579,27.1648,27.0483,27.1237,601600.0
2008-02-11 11:00:00,39.57,40.0,39.54,39.85,901900.0,27.11,27.4046,27.0894,27.3018,901900.0
2008-02-11 11:30:00,39.84,39.99,39.75,39.96,550300.0,27.295,27.3977,27.2333,27.3772,550300.0
2008-02-11 12:00:00,39.96,40.12,39.9,39.93,992600.0,27.3772,27.4868,27.3361,27.3566,992600.0
2008-02-11 12:30:00,39.92,40.16,39.85,40.14,890000.0,27.3498,27.5142,27.3018,27.5005,890000.0
2008-02-11 13:00:00,40.15,40.24,40.01,40.13,739800.0,27.5073,27.569,27.4114,27.4936,739800.0
2008-02-11 13:30:00,40.13,40.19,39.97,40.05,1346800.0,27.4936,27.5348,27.384,27.4388,1346800.0
2008-02-11 14:00:00,40.06,40.08,39.85,39.9,1013400.0,27.4457,27.4594,27.3018,27.3361,1013400.0
2008-02-11 14:30:00,39.9,40.07,39.85,40.02,967000.0,27.3361,27.4525,27.3018,27.4183,967000.0
2008-02-11 15:00:00,40.01,40.27,39.96,40.11,1045300.0,27.4114,27.5896,27.3772,27.4799,1045300.0
2008-02-11 15:30:00,40.11,40.22,40.07,40.18,1622700.0,27.4799,27.5553,27.4525,27.5279,1622700.0
2008-02-12 09:30:00,40.34,40.58,40.34,40.49,1322100.0,27.6375,27.8019,27.6375,27.7403,1322100.0
2008-02-12 10:00:00,40.5,40.75,40.49,40.5,984900.0,27.7471,27.9184,27.7403,27.7471,984900.0
2008-02-12 10:30:00,40.51,40.79,40.5,40.77,788200.0,27.754,27.9458,27.7471,27.9321,788200.0
2008-02-12 11:00:00,40.78,40.82,40.35,40.48,875600.0,27.939,27.9664,27.6444,27.7334,875600.0
2008-02-12 11:30:00,40.48,40.58,40.32,40.45,974400.0,27.7334,27.8019,27.6238,27.7129,974400.0
2008-02-12 12:00:00,40.45,40.59,40.39,40.4,397300.0,27.7129,27.8088,27.6718,27.6786,397300.0
2008-02-12 12:30:00,40.41,40.41,40.1,40.3,682200.0,27.6855,27.6855,27.4731,27.6101,682200.0
2008-02-12 13:00:00,40.3,40.4,40.27,40.35,369900.0,27.6101,27.6786,27.5896,27.6444,369900.0
2008-02-12 13:30:00,40.34,40.41,40.3,40.37,318600.0,27.6375,27.6855,27.6101,27.6581,318600.0
2008-02-12 14:00:00,40.37,40.38,40.24,40.3,422400.0,27.6581,27.6649,27.569,27.6101,422400.0
2008-02-12 14:30:00,40.3,40.45,40.23,40.42,505200.0,27.6101,27.7129,27.5622,27.6923,505200.0
2008-02-12 15:00:00,40.43,40.43,40.16,40.24,969100.0,27.6992,27.6992,27.5142,27.569,969100.0
2008-02-12 15:30:00,40.24,40.35,40.17,40.34,1265500.0,27.569,27.6444,27.5211,27.6375,1265500.0
2008-02-13 09:30:00,40.01,40.46,40.01,40.42,1059200.0,27.4114,27.7197,27.4114,27.6923,1059200.0
2008-02-13 10:00:00,40.41,40.62,40.38,40.55,926900.0,27.6855,27.8294,27.6649,27.7814,926900.0
2008-02-13 10:30:00,40.55,40.55,40.26,40.33,603900.0,27.7814,27.7814,27.5827,27.6307,603900.0
2008-02-13 11:00:00,40.32,40.49,40.3,40.48,409200.0,27.6238,27.7403,27.6101,27.7334,409200.0
2008-02-13 11:30:00,40.47,40.57,40.37,40.38,788700.0,27.7266,27.7951,27.6581,27.6649,788700.0
2008-02-13 12:00:00,40.38,40.64,40.38,40.53,515300.0,27.6649,27.8431,27.6649,27.7677,515300.0
2008-02-13 12:30:00,40.54,40.61,40.49,40.58,134000.0,27.7745,27.8225,27.7403,27.8019,134000.0
2008-02-13 13:00:00,40.58,40.66,40.48,40.57,526600.0,27.8019,27.8568,27.7334,27.7951,526600.0
2008-02-13 13:30:00,40.57,40.74,40.54,40.71,647400.0,27.7951,27.9116,27.7745,27.891,647400.0
2008-02-13 14:00:00,40.7,40.77,40.52,40.56,518800.0,27.8842,27.9321,27.7608,27.7882,518800.0
2008-02-13 14:30:00,40.56,40.76,40.56,40.72,674100.0,27.7882,27.9253,27.7882,27.8979,674100.0
2008-02-13 15:00:00,40.72,40.79,40.67,40.76,680100.0,27.8979,27.9458,27.8636,27.9253,680100.0
2008-02-13 15:30:00,40.75,40.88,40.64,40.67,1268000.0,27.9184,28.0075,27.8431,27.8636,1268000.0
2008-02-14 09:30:00,40.65,40.89,40.4,40.49,1148700.0,27.8499,28.0143,27.6786,27.7403,1148700.0
2008-02-14 10:00:00,40.47,40.55,40.34,40.52,534000.0,27.7266,27.7814,27.6375,27.7608,534000.0
2008-02-14 10:30:00,40.51,40.53,40.13,40.13,997600.0,27.754,27.7677,27.4936,27.4936,997600.0
2008-02-14 11:00:00,40.13,40.21,40.02,40.07,847400.0,27.4936,27.5485,27.4183,27.4525,847400.0
2008-02-14 11:30:00,40.07,40.22,40.0,40.09,533100.0,27.4525,27.5553,27.4046,27.4662,533100.0
2008-02-14 12:00:00,40.1,40.19,40.01,40.09,1045200.0,27.4731,27.5348,27.4114,27.4662,1045200.0
2008-02-14 12:30:00,40.1,40.1,39.75,39.75,854100.0,27.4731,27.4731,27.2333,27.2333,854100.0
2008-02-14 13:00:00,39.76,39.85,39.64,39.75,1231100.0,27.2402,27.3018,27.1579,27.2333,1231100.0
2008-02-14 13:30:00,39.75,39.77,39.63,39.71,1527600.0,27.2333,27.247,27.1511,27.2059,1527600.0
2008-02-14 14:00:00,39.71,39.96,39.7,39.8,1062400.0,27.2059,27.3772,27.199,27.2676,1062400.0
2008-02-14 14:30:00,39.79,39.82,39.57,39.73,657200.0,27.2607,27.2813,27.11,27.2196,657200.0
2008-02-14 15:00:00,39.72,39.91,39.62,39.9,1160400.0,27.2127,27.3429,27.1442,27.3361,1160400.0
2008-02-14 15:30:00,39.89,39.91,39.78,39.8,1683400.0,27.3292,27.3429,27.2539,27.2676,1683400.0
2008-02-15 09:30:00,39.6,39.79,39.45,39.54,2186900.0,27.1305,27.2607,27.0278,27.0894,2186900.0
2008-02-15 10:00:00,39.53,39.7,39.49,39.7,943800.0,27.0826,27.199,27.0552,27.199,943800.0
2008-02-15 10:30:00,39.69,39.79,39.47,39.47,832500.0,27.1922,27.2607,27.0415,27.0415,832500.0
2008-02-15 11:00:00,39.47,39.58,39.37,39.39,660500.0,27.0415,27.1168,26.973,26.9867,660500.0
2008-02-15 11:30:00,39.39,39.41,39.23,39.24,539200.0,26.9867,27.0004,26.877,26.8839,539200.0
2008-02-15 12:00:00,39.24,39.34,39.18,39.21,601300.0,26.8839,26.9524,26.8428,26.8633,601300.0
2008-02-15 12:30:00,39.2,39.37,39.17,39.33,324600.0,26.8565,26.973,26.8359,26.9456,324600.0
2008-02-15 13:00:00,39.32,39.41,39.26,39.31,273100.0,26.9387,27.0004,26.8976,26.9319,273100.0
2008-02-15 13:30:00,39.32,39.52,39.3,39.52,260000.0,26.9387,27.0757,26.925,27.0757,260000.0
2008-02-15 14:00:00,39.52,39.52,39.38,39.47,431600.0,27.0757,27.0757,26.9798,27.0415,431600.0
2008-02-15 14:30:00,39.47,39.52,39.41,39.52,360300.0,27.0415,27.0757,27.0004,27.0757,360300.0
2008-02-15 15:00:00,39.52,39.75,39.51,39.57,716600.0,27.0757,27.2333,27.0689,27.11,716600.0
2008-02-15 15:30:00,39.57,39.85,39.5,39.73,1883300.0,27.11,27.3018,27.062,27.2196,1883300.0
2008-02-19 09:30:00,40.1,40.1,39.85,39.96,1741100.0,27.4731,27.4731,27.3018,27.3772,1741100.0
2008-02-19 10:00:00,39.96,40.02,39.71,39.72,1037400.0,27.3772,27.4183,27.2059,27.2127,1037400.0
2008-02-19 10:30:00,39.72,39.92,39.64,39.86,585600.0,27.2127,27.3498,27.1579,27.3087,585600.0
2008-02-19 11:00:00,39.86,39.94,39.72,39.84,512000.0,27.3087,27.3635,27.2127,27.295,512000.0
2008-02-19 11:30:00,39.85,39.95,39.83,39.93,592100.0,27.3018,27.3703,27.2881,27.3566,592100.0
2008-02-19 12:00:00,39.94,40.01,39.91,40.01,640000.0,27.3635,27.4114,27.3429,27.4114,640000.0
2008-02-19 12:30:00,40.01,40.03,39.94,39.95,691800.0,27.4114,27.4251,27.3635,27.3703,691800.0
2008-02-19 13:00:00,39.96,40.2,39.96,40.16,660500.0,27.3772,27.5416,27.3772,27.5142,660500.0
2008-02-19 13:30:00,40.16,40.2,40.03,40.15,813200.0,27.5142,27.5416,27.4251,27.5073,813200.0
2008-02-19 14:00:00,40.15,40.36,40.15,40.32,790900.0,27.5073,27.6512,27.5073,27.6238,790900.0
2008-02-19 14:30:00,40.33,40.36,40.07,40.08,855300.0,27.6307,27.6512,27.4525,27.4594,855300.0
2008-02-19 15:00:00,40.07,40.1,39.93,40.01,652700.0,27.4525,27.4731,27.3566,27.4114,652700.0
2008-02-19 15:30:00,40.01,40.21,39.92,40.04,1007500.0,27.4114,27.5485,27.3498,27.432,1007500.0
2008-02-20 09:30:00,39.71,40.69,39.71,40.45,900200.0,27.2059,27.8773,27.2059,27.7129,900200.0
2008-02-20 10:00:00,40.45,40.64,40.35,40.57,630900.0,27.7129,27.8431,27.6444,27.7951,630900.0
2008-02-20 10:30:00,40.57,40.79,40.51,40.67,541800.0,27.7951,27.9458,27.754,27.8636,541800.0
2008-02-20 11:00:00,40.65,40.72,40.45,40.59,732600.0,27.8499,27.8979,27.7129,27.8088,732600.0
2008-02-20 11:30:00,40.58,40.62,40.38,40.5,567800.0,27.8019,27.8294,27.6649,27.7471,567800.0
2008-02-20 12:00:00,40.5,40.8,40.38,40.68,1209600.0,27.7471,27.9527,27.6649,27.8705,1209600.0
2008-02-20 12:30:00,40.69,40.78,40.64,40.7,559400.0,27.8773,27.939,27.8431,27.8842,559400.0
2008-02-20 13:00:00,40.7,40.85,40.6,40.63,564200.0,27.8842,27.9869,27.8156,27.8362,564200.0
2008-02-20 13:30:00,40.63,40.89,40.6,40.77,431200.0,27.8362,28.0143,27.8156,27.9321,431200.0
2008-02-20 14:00:00,40.77,40.84,40.54,40.61,985700.0,27.9321,27.9801,27.7745,27.8225,985700.0
2008-02-20 14:30:00,40.61,40.79,40.58,40.68,1002400.0,27.8225,27.9458,27.8019,27.8705,1002400.0
2008-02-20 15:00:00,40.67,40.73,40.49,40.51,975000.0,27.8636,27.9047,27.7403,27.754,975000.0
2008-02-20 15:30:00,40.5,40.58,40.34,40.51,1612600.0,27.7471,27.8019,27.6375,27.754,1612600.0
2008-02-21 09:30:00,40.57,40.87,40.43,40.54,1038900.0,27.7951,28.0006,27.6992,27.7745,1038900.0
2008-02-21 10:00:00,40.53,40.67,40.37,40.48,843400.0,27.7677,27.8636,27.6581,27.7334,843400.0
2008-02-21 10:30:00,40.48,40.6,40.43,40.44,848400.0,27.7334,27.8156,27.6992,27.706,848400.0
2008-02-21 11:00:00,40.44,40.51,40.38,40.49,734200.0,27.706,27.754,27.6649,27.7403,734200.0
2008-02-21 11:30:00,40.49,40.52,40.34,40.41,924800.0,27.7403,27.7608,27.6375,27.6855,924800.0
2008-02-21 12:00:00,40.43,40.47,40.13,40.2,440400.0,27.6992,27.7266,27.4936,27.5416,440400.0
2008-02-21 12:30:00,40.2,40.43,40.17,40.41,235100.0,27.5416,27.6992,27.5211,27.6855,235100.0
2008-02-21 13:00:00,40.4,40.45,40.23,40.34,288700.0,27.6786,27.7129,27.5622,27.6375,288700.0
2008-02-21 13:30:00,40.35,40.36,40.09,40.18,457400.0,27.6444,27.6512,27.4662,27.5279,457400.0
2008-02-21 14:00:00,40.18,40.38,40.13,40.36,742500.0,27.5279,27.6649,27.4936,27.6512,742500.0
2008-02-21 14:30:00,40.37,40.45,40.3,40.41,707400.0,27.6581,27.7129,27.6101,27.6855,707400.0
2008-02-21 15:00:00,40.42,40.42,40.17,40.36,781000.0,27.6923,27.6923,27.5211,27.6512,781000.0
2008-02-21 15:30:00,40.36,40.48,40.17,40.29,1252700.0,27.6512,27.7334,27.5211,27.6033,1252700.0
2008-02-22 09:30:00,40.33,40.67,40.25,40.39,934000.0,27.6307,27.8636,27.5759,27.6718,934000.0
2008-02-22 10:00:00,40.4,40.44,40.32,40.37,709200.0,27.6786,27.706,27.6238,27.6581,709200.0
2008-02-22 10:30:00,40.38,40.4,40.14,40.19,757100.0,27.6649,27.6786,27.5005,27.5348,757100.0
2008-02-22 11:00:00,40.18,40.42,40.13,40.41,422300.0,27.5279,27.6923,27.4936,27.6855,422300.0
2008-02-22 11:30:00,40.4,40.43,40.19,40.22,526400.0,27.6786,27.6992,27.5348,27.5553,526400.0
2008-02-22 12:00:00,40.22,40.26,39.86,39.91,834500.0,27.5553,27.5827,27.3087,27.3429,834500.0
2008-02-22 12:30:00,39.9,40.01,39.75,39.9,599300.0,27.3361,27.4114,27.2333,27.3361,599300.0
2008-02-22 13:00:00,39.89,40.03,39.85,39.92,515200.0,27.3292,27.4251,27.3018,27.3498,515200.0
2008-02-22 13:30:00,39.92,40.08,39.9,40.05,506600.0,27.3498,27.4594,27.3361,27.4388,506600.0
2008-02-22 14:00:00,40.04,40.1,39.92,39.96,639600.0,27.432,27.4731,27.3498,27.3772,639600.0
2008-02-22 14:30:00,39.96,40.1,39.9,40.05,724700.0,27.3772,27.4731,27.3361,27.4388,724700.0
2008-02-22 15:00:00,40.05,40.13,39.99,40.08,1831100.0,27.4388,27.4936,27.3977,27.4594,1831100.0
2008-02-22 15:30:00,40.08,40.28,40.02,40.25,4314700.0,27.4594,27.5964,27.4183,27.5759,4314700.0
2008-02-25 09:30:00,40.29,40.29,39.72,39.8,898900.0,27.6033,27.6033,27.2127,27.2676,898900.0
2008-02-25 10:00:00,39.81,40.0,39.62,40.0,941400.0,27.2744,27.4046,27.1442,27.4046,941400.0
2008-02-25 10:30:00,40.0,40.17,39.86,40.14,946400.0,27.4046,27.5211,27.3087,27.5005,946400.0
2008-02-25 11:00:00,40.13,40.14,39.99,40.05,440700.0,27.4936,27.5005,27.3977,27.4388,440700.0
2008-02-25 11:30:00,40.04,40.09,39.89,39.99,526000.0,27.432,27.4662,27.3292,27.3977,526000.0
2008-02-25 12:00:00,39.98,39.98,39.83,39.95,380300.0,27.3909,27.3909,27.2881,27.3703,380300.0
2008-02-25 12:30:00,39.95,39.98,39.87,39.94,159100.0,27.3703,27.3909,27.3155,27.3635,159100.0
2008-02-25 13:00:00,39.93,39.97,39.78,39.8,467900.0,27.3566,27.384,27.2539,27.2676,467900.0
2008-02-25 13:30:00,39.8,39.9,39.58,39.78,619600.0,27.2676,27.3361,27.1168,27.2539,619600.0
2008-02-25 14:00:00,39.78,40.08,39.74,40.01,525300.0,27.2539,27.4594,27.2265,27.4114,525300.0
2008-02-25 14:30:00,40.01,40.14,39.9,40.1,1107000.0,27.4114,27.5005,27.3361,27.4731,1107000.0
2008-02-25 15:00:00,40.1,40.12,39.99,40.12,738100.0,27.4731,27.4868,27.3977,27.4868,738100.0
2008-02-25 15:30:00,40.11,40.35,40.01,40.22,1172800.0,27.4799,27.6444,27.4114,27.5553,1172800.0
2008-02-26 09:30:00,40.13,40.5,39.92,40.3,703600.0,27.4936,27.7471,27.3498,27.6101,703600.0
2008-02-26 10:00:00,40.3,40.33,39.97,40.02,906500.0,27.6101,27.6307,27.384,27.4183,906500.0
2008-02-26 10:30:00,40.01,40.1,39.9,39.97,484400.0,27.4114,27.4731,27.3361,27.384,484400.0
2008-02-26 11:00:00,39.97,40.08,39.95,40.05,382800.0,27.384,27.4594,27.3703,27.4388,382800.0
2008-02-26 11:30:00,40.05,40.14,40.0,40.1,355200.0,27.4388,27.5005,27.4046,27.4731,355200.0
2008-02-26 12:00:00,40.1,40.3,40.08,40.3,854900.0,27.4731,27.6101,27.4594,27.6101,854900.0
2008-02-26 12:30:00,40.3,40.3,40.17,40.25,681100.0,27.6101,27.6101,27.5211,27.5759,681100.0
2008-02-26 13:00:00,40.25,40.3,40.17,40.2,565500.0,27.5759,27.6101,27.5211,27.5416,565500.0
2008-02-26 13:30:00,40.19,40.26,40.16,40.17,502000.0,27.5348,27.5827,27.5142,27.5211,502000.0
2008-02-26 14:00:00,40.18,40.33,40.13,40.29,585100.0,27.5279,27.6307,27.4936,27.6033,585100.0
2008-02-26 14:30:00,40.3,40.36,40.1,40.18,658700.0,27.6101,27.6512,27.4731,27.5279,658700.0
2008-02-26 15:00:00,40.18,40.19,39.95,40.1,697300.0,27.5279,27.5348,27.3703,27.4731,697300.0
2008-02-26 15:30:00,40.11,40.12,39.89,40.07,1092500.0,27.4799,27.4868,27.3292,27.4525,1092500.0
2008-02-27 09:30:00,39.93,40.08,39.82,40.02,846600.0,27.3566,27.4594,27.2813,27.4183,846600.0
2008-02-27 10:00:00,40.03,40.03,39.86,39.89,560300.0,27.4251,27.4251,27.3087,27.3292,560300.0
2008-02-27 10:30:00,39.89,40.2,39.87,40.13,599000.0,27.3292,27.5416,27.3155,27.4936,599000.0
2008-02-27 11:00:00,40.13,40.26,40.07,40.09,524400.0,27.4936,27.5827,27.4525,27.4662,524400.0
2008-02-27 11:30:00,40.09,40.27,40.09,40.23,394800.0,27.4662,27.5896,27.4662,27.5622,394800.0
2008-02-27 12:00:00,40.22,40.23,40.14,40.15,372000.0,27.5553,27.5622,27.5005,27.5073,372000.0
2008-02-27 12:30:00,40.15,40.25,40.14,40.21,347900.0,27.5073,27.5759,27.5005,27.5485,347900.0
2008-02-27 13:00:00,40.21,40.24,40.12,40.21,500100.0,27.5485,27.569,27.4868,27.5485,500100.0
2008-02-27 13:30:00,40.21,40.25,40.15,40.23,546800.0,27.5485,27.5759,27.5073,27.5622,546800.0
2008-02-27 14:00:00,40.23,40.7,40.2,40.61,1394000.0,27.5622,27.8842,27.5416,27.8225,1394000.0
2008-02-27 14:30:00,40.62,40.9,40.44,40.59,1884100.0,27.8294,28.0212,27.706,27.8088,1884100.0
2008-02-27 15:00:00,40.58,40.68,40.47,40.6,681400.0,27.8019,27.8705,27.7266,27.8156,681400.0
2008-02-27 15:30:00,40.59,40.61,40.19,40.43,2352200.0,27.8088,27.8225,27.5348,27.6992,2352200.0
2008-02-28 09:30:00,40.35,40.35,40.05,40.32,677700.0,27.6444,27.6444,27.4388,27.6238,677700.0
2008-02-28 10:00:00,40.32,40.67,40.3,40.67,734900.0,27.6238,27.8636,27.6101,27.8636,734900.0
2008-02-28 10:30:00,40.66,40.78,40.51,40.68,1045800.0,27.8568,27.939,27.754,27.8705,1045800.0
2008-02-28 11:00:00,40.67,40.68,40.35,40.5,733500.0,27.8636,27.8705,27.6444,27.7471,733500.0
2008-02-28 11:30:00,40.49,40.65,40.35,40.6,728700.0,27.7403,27.8499,27.6444,27.8156,728700.0
2008-02-28 12:00:00,40.6,40.66,40.55,40.6,479200.0,27.8156,27.8568,27.7814,27.8156,479200.0
2008-02-28 12:30:00,40.61,40.67,40.57,40.59,505100.0,27.8225,27.8636,27.7951,27.8088,505100.0
2008-02-28 13:00:00,40.58,40.7,40.56,40.59,698000.0,27.8019,27.8842,27.7882,27.8088,698000.0
2008-02-28 13:30:00,40.6,40.7,40.56,40.7,514600.0,27.8156,27.8842,27.7882,27.8842,514600.0
2008-02-28 14:00:00,40.7,40.87,40.61,40.84,730200.0,27.8842,28.0006,27.8225,27.9801,730200.0
2008-02-28 14:30:00,40.83,41.0,40.73,40.99,887000.0,27.9732,28.0897,27.9047,28.0828,887000.0
2008-02-28 15:00:00,40.98,41.03,40.79,40.83,903000.0,28.076,28.1102,27.9458,27.9732,903000.0
2008-02-28 15:30:00,40.84,40.96,40.81,40.92,1676600.0,27.9801,28.0623,27.9595,28.0349,1676600.0
2008-02-29 09:30:00,40.41,40.89,40.31,40.45,855100.0,27.6855,28.0143,27.617,27.7129,855100.0
2008-02-29 10:00:00,40.44,40.89,40.41,40.8,1088700.0,27.706,28.0143,27.6855,27.9527,1088700.0
2008-02-29 10:30:00,40.8,40.96,40.68,40.71,944700.0,27.9527,28.0623,27.8705,27.891,944700.0
2008-02-29 11:00:00,40.72,40.76,40.59,40.63,509300.0,27.8979,27.9253,27.8088,27.8362,509300.0
2008-02-29 11:30:00,40.63,40.93,40.62,40.93,903700.0,27.8362,28.0417,27.8294,28.0417,903700.0
2008-02-29 12:00:00,40.93,41.15,40.85,41.08,769700.0,28.0417,28.1925,27.9869,28.1445,769700.0
2008-02-29 12:30:00,41.08,41.12,40.96,41.07,575300.0,28.1445,28.1719,28.0623,28.1377,575300.0
2008-02-29 13:00:00,41.06,41.09,40.96,40.99,566000.0,28.1308,28.1514,28.0623,28.0828,566000.0
2008-02-29 13:30:00,40.99,40.99,40.6,40.61,893900.0,28.0828,28.0828,27.8156,27.8225,893900.0
2008-02-29 14:00:00,40.61,40.68,40.49,40.56,761900.0,27.8225,27.8705,27.7403,27.7882,761900.0
2008-02-29 14:30:00,40.56,40.62,40.49,40.53,804400.0,27.7882,27.8294,27.7403,27.7677,804400.0
2008-02-29 15:00:00,40.52,40.61,40.47,40.55,639100.0,27.7608,27.8225,27.7266,27.7814,639100.0
2008-02-29 15:30:00,40.55,40.57,40.22,40.36,1486500.0,27.7814,27.7951,27.5553,27.6512,1486500.0
2008-03-03 09:30:00,40.26,40.32,39.87,39.94,959500.0,27.5827,27.6238,27.3155,27.3635,959500.0
2008-03-03 10:00:00,39.93,40.22,39.9,40.06,931100.0,27.3566,27.5553,27.3361,27.4457,931100.0
2008-03-03 10:30:00,40.06,40.06,39.95,40.02,460100.0,27.4457,27.4457,27.3703,27.4183,460100.0
2008-03-03 11:00:00,40.03,40.07,39.95,40.0,416800.0,27.4251,27.4525,27.3703,27.4046,416800.0
2008-03-03 11:30:00,40.0,40.14,39.96,40.11,528200.0,27.4046,27.5005,27.3772,27.4799,528200.0
2008-03-03 12:00:00,40.11,40.16,39.97,40.12,349000.0,27.4799,27.5142,27.384,27.4868,349000.0
2008-03-03 12:30:00,40.11,40.21,40.08,40.16,315900.0,27.4799,27.5485,27.4594,27.5142,315900.0
2008-03-03 13:00:00,40.17,40.28,40.13,40.26,253200.0,27.5211,27.5964,27.4936,27.5827,253200.0
2008-03-03 13:30:00,40.26,40.26,40.02,40.02,288900.0,27.5827,27.5827,27.4183,27.4183,288900.0
2008-03-03 14:00:00,40.03,40.03,39.74,39.83,832800.0,27.4251,27.4251,27.2265,27.2881,832800.0
2008-03-03 14:30:00,39.84,39.95,39.7,39.74,680800.0,27.295,27.3703,27.199,27.2265,680800.0
2008-03-03 15:00:00,39.74,39.95,39.74,39.9,561500.0,27.2265,27.3703,27.2265,27.3361,561500.0
2008-03-03 15:30:00,39.9,40.09,39.87,40.06,911200.0,27.3361,27.4662,27.3155,27.4457,911200.0
2008-03-04 09:30:00,39.78,40.57,39.78,40.53,671700.0,27.2539,27.7951,27.2539,27.7677,671700.0
2008-03-04 10:00:00,40.52,40.53,40.19,40.26,719200.0,27.7608,27.7677,27.5348,27.5827,719200.0
2008-03-04 10:30:00,40.28,40.48,40.22,40.45,316700.0,27.5964,27.7334,27.5553,27.7129,316700.0
2008-03-04 11:00:00,40.45,40.64,40.18,40.64,682900.0,27.7129,27.8431,27.5279,27.8431,682900.0
2008-03-04 11:30:00,40.64,40.73,40.48,40.48,785100.0,27.8431,27.9047,27.7334,27.7334,785100.0
2008-03-04 12:00:00,40.48,40.7,40.47,40.7,468600.0,27.7334,27.8842,27.7266,27.8842,468600.0
2008-03-04 12:30:00,40.7,40.9,40.55,40.57,948400.0,27.8842,28.0212,27.7814,27.7951,948400.0
2008-03-04 13:00:00,40.57,40.6,40.4,40.55,622700.0,27.7951,27.8156,27.6786,27.7814,622700.0
2008-03-04 13:30:00,40.55,40.64,40.4,40.54,690000.0,27.7814,27.8431,27.6786,27.7745,690000.0
2008-03-04 14:00:00,40.55,40.69,40.45,40.59,686000.0,27.7814,27.8773,27.7129,27.8088,686000.0
2008-03-04 14:30:00,40.59,40.76,40.52,40.68,864700.0,27.8088,27.9253,27.7608,27.8705,864700.0
2008-03-04 15:00:00,40.68,41.0,40.63,40.84,1198800.0,27.8705,28.0897,27.8362,27.9801,1198800.0
2008-03-04 15:30:00,40.83,41.14,40.74,40.88,2145100.0,27.9732,28.1856,27.9116,28.0075,2145100.0
2008-03-05 09:30:00,40.99,41.01,40.76,40.87,621100.0,28.0828,28.0965,27.9253,28.0006,621100.0
2008-03-05 10:00:00,40.87,41.06,40.78,40.83,903900.0,28.0006,28.1308,27.939,27.9732,903900.0
2008-03-05 10:30:00,40.83,40.96,40.73,40.85,516700.0,27.9732,28.0623,27.9047,27.9869,516700.0
2008-03-05 11:00:00,40.84,40.94,40.71,40.83,401200.0,27.9801,28.0486,27.891,27.9732,401200.0
2008-03-05 11:30:00,40.82,40.87,40.75,40.8,291300.0,27.9664,28.0006,27.9184,27.9527,291300.0
2008-03-05 12:00:00,40.81,40.99,40.5,40.58,661600.0,27.9595,28.0828,27.7471,27.8019,661600.0
2008-03-05 12:30:00,40.59,40.64,40.42,40.51,463800.0,27.8088,27.8431,27.6923,27.754,463800.0
2008-03-05 13:00:00,40.51,40.56,40.16,40.28,686800.0,27.754,27.7882,27.5142,27.5964,686800.0
2008-03-05 13:30:00,40.28,40.35,40.03,40.22,702700.0,27.5964,27.6444,27.4251,27.5553,702700.0
2008-03-05 14:00:00,40.23,40.33,40.13,40.21,302700.0,27.5622,27.6307,27.4936,27.5485,302700.0
2008-03-05 14:30:00,40.21,40.32,40.08,40.15,677100.0,27.5485,27.6238,27.4594,27.5073,677100.0
2008-03-05 15:00:00,40.16,40.26,40.08,40.22,810500.0,27.5142,27.5827,27.4594,27.5553,810500.0
2008-03-05 15:30:00,40.21,40.32,40.18,40.31,1065300.0,27.5485,27.6238,27.5279,27.617,1065300.0
2008-03-06 09:30:00,40.16,40.35,39.87,39.92,850800.0,27.5142,27.6444,27.3155,27.3498,850800.0
2008-03-06 10:00:00,39.9,39.91,39.55,39.69,962000.0,27.3361,27.3429,27.0963,27.1922,962000.0
2008-03-06 10:30:00,39.68,39.72,39.49,39.5,722200.0,27.1853,27.2127,27.0552,27.062,722200.0
2008-03-06 11:00:00,39.5,39.58,39.38,39.4,816800.0,27.062,27.1168,26.9798,26.9935,816800.0
2008-03-06 11:30:00,39.41,39.57,39.38,39.57,571200.0,27.0004,27.11,26.9798,27.11,571200.0
2008-03-06 12:00:00,39.57,39.58,39.28,39.41,518500.0,27.11,27.1168,26.9113,27.0004,518500.0
2008-03-06 12:30:00,39.4,39.5,39.3,39.35,400600.0,26.9935,27.062,26.925,26.9593,400600.0
2008-03-06 13:00:00,39.35,39.49,39.33,39.37,354100.0,26.9593,27.0552,26.9456,26.973,354100.0
2008-03-06 13:30:00,39.37,39.49,39.33,39.41,357700.0,26.973,27.0552,26.9456,27.0004,357700.0
2008-03-06 14:00:00,39.41,39.52,39.28,39.31,350400.0,27.0004,27.0757,26.9113,26.9319,350400.0
2008-03-06 14:30:00,39.32,39.47,39.29,39.34,386400.0,26.9387,27.0415,26.9181,26.9524,386400.0
2008-03-06 15:00:00,39.33,39.44,39.2,39.42,568300.0,26.9456,27.0209,26.8565,27.0072,568300.0
2008-03-06 15:30:00,39.41,39.42,39.2,39.2,1302000.0,27.0004,27.0072,26.8565,26.8565,1302000.0
2008-03-07 09:30:00,38.97,39.16,38.56,39.05,1037200.0,26.6989,26.8291,26.418,26.7537,1037200.0
2008-03-07 10:00:00,39.04,39.31,38.87,39.13,875100.0,26.7469,26.9319,26.6304,26.8085,875100.0
2008-03-07 10:30:00,39.09,39.48,39.09,39.33,497000.0,26.7811,27.0483,26.7811,26.9456,497000.0
2008-03-07 11:00:00,39.33,39.37,39.1,39.12,368000.0,26.9456,26.973,26.788,26.8017,368000.0
2008-03-07 11:30:00,39.13,39.29,39.09,39.22,284100.0,26.8085,26.9181,26.7811,26.8702,284100.0
2008-03-07 12:00:00,39.23,39.24,39.01,39.03,326500.0,26.877,26.8839,26.7263,26.74,326500.0
2008-03-07 12:30:00,39.03,39.16,39.0,39.15,231800.0,26.74,26.8291,26.7195,26.8222,231800.0
2008-03-07 13:00:00,39.14,39.16,39.0,39.1,181500.0,26.8154,26.8291,26.7195,26.788,181500.0
2008-03-07 13:30:00,39.12,39.12,38.91,38.95,435200.0,26.8017,26.8017,26.6578,26.6852,435200.0
2008-03-07 14:00:00,38.94,39.01,38.74,38.82,326000.0,26.6784,26.7263,26.5413,26.5961,326000.0
2008-03-07 14:30:00,38.81,39.04,38.67,39.04,415900.0,26.5893,26.7469,26.4934,26.7469,415900.0
2008-03-07 15:00:00,39.05,39.22,38.8,39.01,710200.0,26.7537,26.8702,26.5824,26.7263,710200.0
2008-03-07 15:30:00,39.01,39.2,38.88,38.95,783400.0,26.7263,26.8565,26.6373,26.6852,783400.0
2008-03-10 09:30:00,38.96,39.48,38.84,39.43,455900.0,26.6921,27.0483,26.6098,27.0141,455900.0
2008-03-10 10:00:00,39.42,39.62,39.15,39.22,594200.0,27.0072,27.1442,26.8222,26.8702,594200.0
2008-03-10 10:30:00,39.21,39.27,39.05,39.09,499400.0,26.8633,26.9044,26.7537,26.7811,499400.0
2008-03-10 11:00:00,39.09,39.21,38.94,38.98,438500.0,26.7811,26.8633,26.6784,26.7058,438500.0
2008-03-10 11:30:00,38.98,39.0,38.79,38.9,513000.0,26.7058,26.7195,26.5756,26.651,513000.0
2008-03-10 12:00:00,38.9,38.98,38.77,38.85,654900.0,26.651,26.7058,26.5619,26.6167,654900.0
2008-03-10 12:30:00,38.84,38.99,38.8,38.97,304700.0,26.6098,26.7126,26.5824,26.6989,304700.0
2008-03-10 13:00:00,38.97,39.0,38.86,38.89,260100.0,26.6989,26.7195,26.6236,26.6441,260100.0
2008-03-10 13:30:00,38.88,38.92,38.66,38.68,377800.0,26.6373,26.6647,26.4865,26.5002,377800.0
2008-03-10 14:00:00,38.68,38.79,38.4,38.52,565000.0,26.5002,26.5756,26.3084,26.3906,565000.0
2008-03-10 14:30:00,38.52,38.72,38.49,38.66,467500.0,26.3906,26.5276,26.3701,26.4865,467500.0
2008-03-10 15:00:00,38.66,38.77,38.51,38.73,553700.0,26.4865,26.5619,26.3838,26.5345,553700.0
2008-03-10 15:30:00,38.74,38.78,38.56,38.73,1107100.0,26.5413,26.5687,26.418,26.5345,1107100.0
2008-03-11 09:30:00,39.45,39.59,38.95,39.11,1107600.0,27.0278,27.1237,26.6852,26.7948,1107600.0
2008-03-11 10:00:00,39.1,39.45,39.1,39.31,764900.0,26.788,27.0278,26.788,26.9319,764900.0
2008-03-11 10:30:00,39.3,39.4,39.13,39.31,782200.0,26.925,26.9935,26.8085,26.9319,782200.0
2008-03-11 11:00:00,39.31,39.37,39.17,39.24,943800.0,26.9319,26.973,26.8359,26.8839,943800.0
2008-03-11 11:30:00,39.24,39.33,39.11,39.24,859500.0,26.8839,26.9456,26.7948,26.8839,859500.0
2008-03-11 12:00:00,39.25,39.43,39.23,39.39,777800.0,26.8907,27.0141,26.877,26.9867,777800.0
2008-03-11 12:30:00,39.39,39.4,39.09,39.35,954900.0,26.9867,26.9935,26.7811,26.9593,954900.0
2008-03-11 13:00:00,39.35,39.37,39.17,39.35,791200.0,26.9593,26.973,26.8359,26.9593,791200.0
2008-03-11 13:30:00,39.34,39.37,39.16,39.33,387800.0,26.9524,26.973,26.8291,26.9456,387800.0
2008-03-11 14:00:00,39.34,39.46,39.28,39.28,538300.0,26.9524,27.0346,26.9113,26.9113,538300.0
2008-03-11 14:30:00,39.28,39.62,39.25,39.54,508600.0,26.9113,27.1442,26.8907,27.0894,508600.0
2008-03-11 15:00:00,39.53,39.68,39.23,39.65,643400.0,27.0826,27.1853,26.877,27.1648,643400.0
2008-03-11 15:30:00,39.65,39.83,39.51,39.78,1348100.0,27.1648,27.2881,27.0689,27.2539,1348100.0
2008-03-12 09:30:00,39.75,40.0,39.62,39.69,1126200.0,27.2333,27.4046,27.1442,27.1922,1126200.0
2008-03-12 10:00:00,39.69,39.7,39.33,39.58,545200.0,27.1922,27.199,26.9456,27.1168,545200.0
2008-03-12 10:30:00,39.59,39.85,39.56,39.7,765200.0,27.1237,27.3018,27.1031,27.199,765200.0
2008-03-12 11:00:00,39.7,40.1,39.69,39.99,559400.0,27.199,27.4731,27.1922,27.3977,559400.0
2008-03-12 11:30:00,40.0,40.04,39.85,39.88,414100.0,27.4046,27.432,27.3018,27.3224,414100.0
2008-03-12 12:00:00,39.89,39.91,39.79,39.82,865300.0,27.3292,27.3429,27.2607,27.2813,865300.0
2008-03-12 12:30:00,39.82,39.85,39.59,39.68,434400.0,27.2813,27.3018,27.1237,27.1853,434400.0
2008-03-12 13:00:00,39.68,39.8,39.62,39.74,568500.0,27.1853,27.2676,27.1442,27.2265,568500.0
2008-03-12 13:30:00,39.74,39.75,39.47,39.47,548000.0,27.2265,27.2333,27.0415,27.0415,548000.0
2008-03-12 14:00:00,39.46,39.58,39.44,39.53,604700.0,27.0346,27.1168,27.0209,27.0826,604700.0
2008-03-12 14:30:00,39.51,39.7,39.47,39.66,378800.0,27.0689,27.199,27.0415,27.1716,378800.0
2008-03-12 15:00:00,39.66,39.68,39.49,39.52,477900.0,27.1716,27.1853,27.0552,27.0757,477900.0
2008-03-12 15:30:00,39.52,39.55,39.26,39.34,1204100.0,27.0757,27.0963,26.8976,26.9524,1204100.0
2008-03-13 09:30:00,38.91,40.1,38.89,39.69,1744300.0,26.6578,27.4731,26.6441,27.1922,1744300.0
2008-03-13 10:00:00,39.69,39.98,39.58,39.73,1453600.0,27.1922,27.3909,27.1168,27.2196,1453600.0
2008-03-13 10:30:00,39.73,39.78,39.38,39.43,1574500.0,27.2196,27.2539,26.9798,27.0141,1574500.0
2008-03-13 11:00:00,39.43,39.76,39.36,39.66,1211100.0,27.0141,27.2402,26.9661,27.1716,1211100.0
2008-03-13 11:30:00,39.66,39.69,39.5,39.6,649800.0,27.1716,27.1922,27.062,27.1305,649800.0
2008-03-13 12:00:00,39.6,39.7,39.5,39.54,530200.0,27.1305,27.199,27.062,27.0894,530200.0
2008-03-13 12:30:00,39.53,39.65,39.34,39.35,651700.0,27.0826,27.1648,26.9524,26.9593,651700.0
2008-03-13 13:00:00,39.35,39.65,39.28,39.49,805100.0,26.9593,27.1648,26.9113,27.0552,805100.0
2008-03-13 13:30:00,39.49,39.54,39.18,39.47,850800.0,27.0552,27.0894,26.8428,27.0415,850800.0
2008-03-13 14:00:00,39.46,39.74,39.39,39.72,561200.0,27.0346,27.2265,26.9867,27.2127,561200.0
2008-03-13 14:30:00,39.72,39.87,39.61,39.87,598500.0,27.2127,27.3155,27.1374,27.3155,598500.0
2008-03-13 15:00:00,39.87,40.03,39.77,39.98,846900.0,27.3155,27.4251,27.247,27.3909,846900.0
2008-03-13 15:30:00,39.98,40.1,39.78,39.91,1262700.0,27.3909,27.4731,27.2539,27.3429,1262700.0
2008-03-14 09:30:00,40.15,40.15,39.06,39.06,844400.0,27.5073,27.5073,26.7606,26.7606,844400.0
2008-03-14 10:00:00,39.06,39.53,38.62,39.17,996700.0,26.7606,27.0826,26.4591,26.8359,996700.0
2008-03-14 10:30:00,39.14,39.31,38.72,39.06,555700.0,26.8154,26.9319,26.5276,26.7606,555700.0
2008-03-14 11:00:00,39.03,39.17,38.78,38.86,448400.0,26.74,26.8359,26.5687,26.6236,448400.0
2008-03-14 11:30:00,38.86,39.25,38.8,38.94,496600.0,26.6236,26.8907,26.5824,26.6784,496600.0
2008-03-14 12:00:00,38.93,39.14,38.89,39.0,347600.0,26.6715,26.8154,26.6441,26.7195,347600.0
2008-03-14 12:30:00,38.99,39.18,38.88,38.99,440700.0,26.7126,26.8428,26.6373,26.7126,440700.0
2008-03-14 13:00:00,39.0,39.05,38.79,38.88,475300.0,26.7195,26.7537,26.5756,26.6373,475300.0
2008-03-14 13:30:00,38.89,38.89,38.64,38.65,896700.0,26.6441,26.6441,26.4728,26.4797,896700.0
2008-03-14 14:00:00,38.65,38.69,38.29,38.34,1137700.0,26.4797,26.5071,26.233,26.2673,1137700.0
2008-03-14 14:30:00,38.34,38.5,38.1,38.24,1583400.0,26.2673,26.3769,26.1029,26.1988,1583400.0
2008-03-14 15:00:00,38.25,38.98,38.2,38.88,1485200.0,26.2056,26.7058,26.1714,26.6373,1485200.0
2008-03-14 15:30:00,38.88,38.9,38.4,38.68,1769100.0,26.6373,26.651,26.3084,26.5002,1769100.0
2008-03-17 09:30:00,37.62,39.44,37.62,38.43,977300.0,25.774,27.0209,25.774,26.329,977300.0
2008-03-17 10:00:00,38.45,38.61,38.3,38.51,809200.0,26.3427,26.4523,26.2399,26.3838,809200.0
2008-03-17 10:30:00,38.52,38.59,38.16,38.19,704700.0,26.3906,26.4386,26.144,26.1645,704700.0
2008-03-17 11:00:00,38.2,38.25,38.08,38.11,700300.0,26.1714,26.2056,26.0892,26.1097,700300.0
2008-03-17 11:30:00,38.11,38.15,37.9,37.92,614800.0,26.1097,26.1371,25.9658,25.9795,614800.0
2008-03-17 12:00:00,37.9,38.04,37.8,37.93,540800.0,25.9658,26.0618,25.8973,25.9864,540800.0
2008-03-17 12:30:00,37.92,38.01,37.86,37.96,467500.0,25.9795,26.0412,25.9384,26.0069,467500.0
2008-03-17 13:00:00,37.97,38.0,37.7,37.91,702900.0,26.0138,26.0344,25.8288,25.9727,702900.0
2008-03-17 13:30:00,37.9,38.12,37.84,38.02,763200.0,25.9658,26.1166,25.9247,26.0481,763200.0
2008-03-17 14:00:00,38.01,38.03,37.83,37.88,919700.0,26.0412,26.0549,25.9179,25.9521,919700.0
2008-03-17 14:30:00,37.88,38.04,37.76,37.92,890300.0,25.9521,26.0618,25.8699,25.9795,890300.0
2008-03-17 15:00:00,37.92,38.09,37.42,37.42,1787900.0,25.9795,26.096,25.637,25.637,1787900.0
2008-03-17 15:30:00,37.43,37.83,37.4,37.53,2152000.0,25.6438,25.9179,25.6233,25.7123,2152000.0
2008-03-18 09:30:00,37.78,38.78,37.66,38.77,1458900.0,25.8836,26.5687,25.8014,26.5619,1458900.0
2008-03-18 10:00:00,38.77,38.94,38.55,38.81,1012800.0,26.5619,26.6784,26.4112,26.5893,1012800.0
2008-03-18 10:30:00,38.8,38.87,38.64,38.77,598400.0,26.5824,26.6304,26.4728,26.5619,598400.0
2008-03-18 11:00:00,38.77,38.92,38.64,38.64,555300.0,26.5619,26.6647,26.4728,26.4728,555300.0
2008-03-18 11:30:00,38.65,38.88,38.64,38.66,421400.0,26.4797,26.6373,26.4728,26.4865,421400.0
2008-03-18 12:00:00,38.67,38.77,38.62,38.74,478500.0,26.4934,26.5619,26.4591,26.5413,478500.0
2008-03-18 12:30:00,38.75,38.95,38.71,38.77,354000.0,26.5482,26.6852,26.5208,26.5619,354000.0
2008-03-18 13:00:00,38.77,38.87,38.71,38.86,315500.0,26.5619,26.6304,26.5208,26.6236,315500.0
2008-03-18 13:30:00,38.86,38.92,38.71,38.89,323700.0,26.6236,26.6647,26.5208,26.6441,323700.0
2008-03-18 14:00:00,38.88,38.96,38.41,38.67,907900.0,26.6373,26.6921,26.3152,26.4934,907900.0
2008-03-18 14:30:00,38.67,39.18,38.48,39.14,1519700.0,26.4934,26.8428,26.3632,26.8154,1519700.0
2008-03-18 15:00:00,39.14,39.15,38.92,38.99,848100.0,26.8154,26.8222,26.6647,26.7126,848100.0
2008-03-18 15:30:00,38.99,39.28,38.97,39.23,1346800.0,26.7126,26.9113,26.6989,26.877,1346800.0
2008-03-19 09:30:00,39.36,39.91,39.36,39.9,1212200.0,26.9661,27.3429,26.9661,27.3361,1212200.0
2008-03-19 10:00:00,39.9,40.0,39.77,39.92,857200.0,27.3361,27.4046,27.247,27.3498,857200.0
2008-03-19 10:30:00,39.91,39.94,39.73,39.79,824700.0,27.3429,27.3635,27.2196,27.2607,824700.0
2008-03-19 11:00:00,39.8,39.84,39.74,39.82,438600.0,27.2676,27.295,27.2265,27.2813,438600.0
2008-03-19 11:30:00,39.82,39.83,39.66,39.75,416600.0,27.2813,27.2881,27.1716,27.2333,416600.0
2008-03-19 12:00:00,39.75,39.91,39.7,39.85,609100.0,27.2333,27.3429,27.199,27.3018,609100.0
2008-03-19 12:30:00,39.86,39.89,39.62,39.67,450800.0,27.3087,27.3292,27.1442,27.1785,450800.0
2008-03-19 13:00:00,39.67,39.76,39.52,39.58,581400.0,27.1785,27.2402,27.0757,27.1168,581400.0
2008-03-19 13:30:00,39.56,39.7,39.15,39.33,689100.0,27.1031,27.199,26.8222,26.9456,689100.0
2008-03-19 14:00:00,39.33,39.49,39.16,39.4,823800.0,26.9456,27.0552,26.8291,26.9935,823800.0
2008-03-19 14:30:00,39.39,39.5,39.15,39.49,585300.0,26.9867,27.062,26.8222,27.0552,585300.0
2008-03-19 15:00:00,39.48,39.64,39.31,39.35,854900.0,27.0483,27.1579,26.9319,26.9593,854900.0
2008-03-19 15:30:00,39.36,39.46,39.15,39.2,1242300.0,26.9661,27.0346,26.8222,26.8565,1242300.0
2008-03-20 09:30:00,39.19,39.77,38.62,39.51,2740100.0,26.8496,27.247,26.4591,27.0689,2740100.0
2008-03-20 10:00:00,39.52,39.68,39.33,39.6,721400.0,27.0757,27.1853,26.9456,27.1305,721400.0
2008-03-20 10:30:00,39.59,39.71,39.4,39.7,521300.0,27.1237,27.2059,26.9935,27.199,521300.0
2008-03-20 11:00:00,39.7,39.75,39.64,39.74,511700.0,27.199,27.2333,27.1579,27.2265,511700.0
2008-03-20 11:30:00,39.74,39.75,39.48,39.67,626100.0,27.2265,27.2333,27.0483,27.1785,626100.0
2008-03-20 12:00:00,39.67,39.9,39.67,39.76,586900.0,27.1785,27.3361,27.1785,27.2402,586900.0
2008-03-20 12:30:00,39.76,39.78,39.51,39.51,470400.0,27.2402,27.2539,27.0689,27.0689,470400.0
2008-03-20 13:00:00,39.52,39.77,39.51,39.71,407800.0,27.0757,27.247,27.0689,27.2059,407800.0
2008-03-20 13:30:00,39.71,39.76,39.61,39.67,564300.0,27.2059,27.2402,27.1374,27.1785,564300.0
2008-03-20 14:00:00,39.67,39.82,39.67,39.73,537300.0,27.1785,27.2813,27.1785,27.2196,537300.0
2008-03-20 14:30:00,39.73,39.99,39.7,39.99,832200.0,27.2196,27.3977,27.199,27.3977,832200.0
2008-03-20 15:00:00,39.98,40.19,39.96,40.1,1219800.0,27.3909,27.5348,27.3772,27.4731,1219800.0
2008-03-20 15:30:00,40.1,40.14,39.14,40.0,2134800.0,27.4731,27.5005,26.8154,27.4046,2134800.0
2008-03-24 09:30:00,39.95,40.5,39.86,40.48,1854600.0,27.3703,27.7471,27.3087,27.7334,1854600.0
2008-03-24 10:00:00,40.48,40.59,40.18,40.2,1019000.0,27.7334,27.8088,27.5279,27.5416,1019000.0
2008-03-24 10:30:00,40.19,40.6,40.18,40.59,629700.0,27.5348,27.8156,27.5279,27.8088,629700.0
2008-03-24 11:00:00,40.59,41.0,40.59,40.97,675900.0,27.8088,28.0897,27.8088,28.0691,675900.0
2008-03-24 11:30:00,40.98,40.98,40.7,40.73,612100.0,28.076,28.076,27.8842,27.9047,612100.0
2008-03-24 12:00:00,40.74,40.76,40.64,40.71,530300.0,27.9116,27.9253,27.8431,27.891,530300.0
2008-03-24 12:30:00,40.72,40.82,40.64,40.71,449600.0,27.8979,27.9664,27.8431,27.891,449600.0
2008-03-24 13:00:00,40.71,40.92,40.69,40.91,828900.0,27.891,28.0349,27.8773,28.028,828900.0
2008-03-24 13:30:00,40.92,41.06,40.89,41.0,1187600.0,28.0349,28.1308,28.0143,28.0897,1187600.0
2008-03-24 14:00:00,41.01,41.09,40.92,41.08,583700.0,28.0965,28.1514,28.0349,28.1445,583700.0
2008-03-24 14:30:00,41.08,41.09,40.86,40.88,824500.0,28.1445,28.1514,27.9938,28.0075,824500.0
2008-03-24 15:00:00,40.88,40.92,40.81,40.88,707200.0,28.0075,28.0349,27.9595,28.0075,707200.0
2008-03-24 15:30:00,40.87,41.0,40.81,40.92,1016400.0,28.0006,28.0897,27.9595,28.0349,1016400.0
2008-03-25 09:30:00,40.96,41.16,40.63,40.93,904200.0,28.0623,28.1993,27.8362,28.0417,904200.0
2008-03-25 10:00:00,40.93,41.02,40.69,40.98,747800.0,28.0417,28.1034,27.8773,28.076,747800.0
2008-03-25 10:30:00,40.99,41.13,40.95,41.01,503800.0,28.0828,28.1788,28.0554,28.0965,503800.0
2008-03-25 11:00:00,41.01,41.1,40.71,40.8,860200.0,28.0965,28.1582,27.891,27.9527,860200.0
2008-03-25 11:30:00,40.79,40.99,40.41,40.45,605700.0,27.9458,28.0828,27.6855,27.7129,605700.0
2008-03-25 12:00:00,40.45,40.85,40.4,40.8,526900.0,27.7129,27.9869,27.6786,27.9527,526900.0
2008-03-25 12:30:00,40.8,40.85,40.68,40.83,329900.0,27.9527,27.9869,27.8705,27.9732,329900.0
2008-03-25 13:00:00,40.83,41.06,40.81,41.04,611800.0,27.9732,28.1308,27.9595,28.1171,611800.0
2008-03-25 13:30:00,41.04,41.23,41.02,41.18,965100.0,28.1171,28.2473,28.1034,28.213,965100.0
2008-03-25 14:00:00,41.18,41.45,41.15,41.41,858300.0,28.213,28.398,28.1925,28.3706,858300.0
2008-03-25 14:30:00,41.41,41.53,41.37,41.46,961700.0,28.3706,28.4528,28.3432,28.4048,961700.0
2008-03-25 15:00:00,41.45,41.46,41.19,41.33,668500.0,28.398,28.4048,28.2199,28.3158,668500.0
2008-03-25 15:30:00,41.33,41.4,41.15,41.16,947400.0,28.3158,28.3637,28.1925,28.1993,947400.0
2008-03-26 09:30:00,41.02,41.25,40.5,40.64,895800.0,28.1034,28.261,27.7471,27.8431,895800.0
2008-03-26 10:00:00,40.65,41.05,40.5,40.62,703200.0,27.8499,28.124,27.7471,27.8294,703200.0
2008-03-26 10:30:00,40.61,40.61,40.26,40.49,742100.0,27.8225,27.8225,27.5827,27.7403,742100.0
2008-03-26 11:00:00,40.5,40.66,40.43,40.65,337800.0,27.7471,27.8568,27.6992,27.8499,337800.0
2008-03-26 11:30:00,40.66,40.79,40.55,40.73,209600.0,27.8568,27.9458,27.7814,27.9047,209600.0
2008-03-26 12:00:00,40.73,40.81,40.6,40.74,290600.0,27.9047,27.9595,27.8156,27.9116,290600.0
2008-03-26 12:30:00,40.74,40.76,40.63,40.71,219500.0,27.9116,27.9253,27.8362,27.891,219500.0
2008-03-26 13:00:00,40.71,40.97,40.69,40.93,348600.0,27.891,28.0691,27.8773,28.0417,348600.0
2008-03-26 13:30:00,40.94,40.97,40.89,40.93,649800.0,28.0486,28.0691,28.0143,28.0417,649800.0
2008-03-26 14:00:00,40.93,41.1,40.92,41.09,571400.0,28.0417,28.1582,28.0349,28.1514,571400.0
2008-03-26 14:30:00,41.09,41.32,41.05,41.32,749200.0,28.1514,28.3089,28.124,28.3089,749200.0
2008-03-26 15:00:00,41.32,41.4,41.17,41.18,1038200.0,28.3089,28.3637,28.2062,28.213,1038200.0
2008-03-26 15:30:00,41.19,41.29,41.17,41.22,1019200.0,28.2199,28.2884,28.2062,28.2404,1019200.0
2008-03-27 09:30:00,41.32,41.48,40.98,41.19,875200.0,28.3089,28.4186,28.076,28.2199,875200.0
2008-03-27 10:00:00,41.2,41.32,41.11,41.29,423100.0,28.2267,28.3089,28.1651,28.2884,423100.0
2008-03-27 10:30:00,41.3,41.37,41.24,41.35,673500.0,28.2952,28.3432,28.2541,28.3295,673500.0
2008-03-27 11:00:00,41.35,41.37,41.22,41.25,443200.0,28.3295,28.3432,28.2404,28.261,443200.0
2008-03-27 11:30:00,41.25,41.31,41.21,41.23,560800.0,28.261,28.3021,28.2336,28.2473,560800.0
2008-03-27 12:00:00,41.23,41.38,41.22,41.34,510600.0,28.2473,28.35,28.2404,28.3226,510600.0
2008-03-27 12:30:00,41.34,41.41,41.24,41.3,787500.0,28.3226,28.3706,28.2541,28.2952,787500.0
2008-03-27 13:00:00,41.29,41.37,41.27,41.34,561700.0,28.2884,28.3432,28.2747,28.3226,561700.0
2008-03-27 13:30:00,41.35,41.35,41.16,41.23,670400.0,28.3295,28.3295,28.1993,28.2473,670400.0
2008-03-27 14:00:00,41.25,41.34,41.18,41.3,472400.0,28.261,28.3226,28.213,28.2952,472400.0
2008-03-27 14:30:00,41.29,41.45,41.26,41.28,481500.0,28.2884,28.398,28.2678,28.2815,481500.0
2008-03-27 15:00:00,41.29,41.33,41.25,41.26,1234200.0,28.2884,28.3158,28.261,28.2678,1234200.0
2008-03-27 15:30:00,41.26,41.3,40.84,40.91,1263800.0,28.2678,28.2952,27.9801,28.028,1263800.0
2008-03-28 09:30:00,41.1,41.28,40.82,41.03,581000.0,28.1582,28.2815,27.9664,28.1102,581000.0
2008-03-28 10:00:00,41.03,41.28,41.01,41.26,357900.0,28.1102,28.2815,28.0965,28.2678,357900.0
2008-03-28 10:30:00,41.26,41.36,41.07,41.18,341800.0,28.2678,28.3363,28.1377,28.213,341800.0
2008-03-28 11:00:00,41.17,41.44,41.08,41.41,429400.0,28.2062,28.3911,28.1445,28.3706,429400.0
2008-03-28 11:30:00,41.41,41.47,41.3,41.34,405700.0,28.3706,28.4117,28.2952,28.3226,405700.0
2008-03-28 12:00:00,41.35,41.38,41.29,41.36,308700.0,28.3295,28.35,28.2884,28.3363,308700.0
2008-03-28 12:30:00,41.36,41.42,41.26,41.3,253400.0,28.3363,28.3774,28.2678,28.2952,253400.0
2008-03-28 13:00:00,41.31,41.38,41.3,41.31,191200.0,28.3021,28.35,28.2952,28.3021,191200.0
2008-03-28 13:30:00,41.32,41.32,41.16,41.19,350000.0,28.3089,28.3089,28.1993,28.2199,350000.0
2008-03-28 14:00:00,41.2,41.28,41.12,41.14,374400.0,28.2267,28.2815,28.1719,28.1856,374400.0
2008-03-28 14:30:00,41.15,41.21,41.06,41.2,331800.0,28.1925,28.2336,28.1308,28.2267,331800.0
2008-03-28 15:00:00,41.2,41.2,40.85,40.93,496100.0,28.2267,28.2267,27.9869,28.0417,496100.0
2008-03-28 15:30:00,40.94,40.95,40.77,40.84,587600.0,28.0486,28.0554,27.9321,27.9801,587600.0
2008-03-31 09:30:00,40.82,41.35,40.82,41.08,782600.0,27.9664,28.3295,27.9664,28.1445,782600.0
2008-03-31 10:00:00,41.08,41.08,40.93,40.95,632600.0,28.1445,28.1445,28.0417,28.0554,632600.0
2008-03-31 10:30:00,40.94,41.0,40.92,40.98,429000.0,28.0486,28.0897,28.0349,28.076,429000.0
2008-03-31 11:00:00,40.97,40.97,40.8,40.9,523800.0,28.0691,28.0691,27.9527,28.0212,523800.0
2008-03-31 11:30:00,40.9,41.0,40.76,40.78,602500.0,28.0212,28.0897,27.9253,27.939,602500.0
2008-03-31 12:00:00,40.78,40.78,40.64,40.7,714400.0,27.939,27.939,27.8431,27.8842,714400.0
2008-03-31 12:30:00,40.69,40.73,40.62,40.68,425100.0,27.8773,27.9047,27.8294,27.8705,425100.0
2008-03-31 13:00:00,40.67,40.73,40.57,40.61,443800.0,27.8636,27.9047,27.7951,27.8225,443800.0
2008-03-31 13:30:00,40.61,40.71,40.6,40.61,598000.0,27.8225,27.891,27.8156,27.8225,598000.0
2008-03-31 14:00:00,40.62,40.66,40.55,40.59,515600.0,27.8294,27.8568,27.7814,27.8088,515600.0
2008-03-31 14:30:00,40.58,40.59,40.45,40.5,581200.0,27.8019,27.8088,27.7129,27.7471,581200.0
2008-03-31 15:00:00,40.49,40.64,40.47,40.58,712900.0,27.7403,27.8431,27.7266,27.8019,712900.0
2008-03-31 15:30:00,40.58,40.78,40.46,40.48,1398200.0,27.8019,27.939,27.7197,27.7334,1398200.0
2008-04-01 08:00:00,40.51,40.51,40.51,40.51,1000.0,27.754,27.754,27.754,27.754,1000.0
2008-04-01 08:30:00,40.83,40.83,40.51,40.51,12800.0,27.9732,27.9732,27.754,27.754,12800.0
2008-04-01 09:00:00,40.51,41.01,40.51,40.51,2800.0,27.754,28.0965,27.754,27.754,2800.0
2008-04-01 09:30:00,40.8,41.39,40.54,40.54,1091700.0,27.9527,28.3569,27.7745,27.7745,1091700.0
2008-04-01 10:00:00,40.55,40.84,40.47,40.82,791700.0,27.7814,27.9801,27.7266,27.9664,791700.0
2008-04-01 10:30:00,40.83,40.9,40.66,40.7,579400.0,27.9732,28.0212,27.8568,27.8842,579400.0
2008-04-01 11:00:00,40.7,40.71,40.44,40.61,689800.0,27.8842,27.891,27.706,27.8225,689800.0
2008-04-01 11:30:00,40.62,40.75,40.57,40.69,492300.0,27.8294,27.9184,27.7951,27.8773,492300.0
2008-04-01 12:00:00,40.7,40.88,40.62,40.87,826500.0,27.8842,28.0075,27.8294,28.0006,826500.0
2008-04-01 12:30:00,40.88,40.91,40.77,40.91,693400.0,28.0075,28.028,27.9321,28.028,693400.0
2008-04-01 13:00:00,40.9,41.15,40.89,41.09,462200.0,28.0212,28.1925,28.0143,28.1514,462200.0
2008-04-01 13:30:00,41.09,41.15,40.93,40.99,463000.0,28.1514,28.1925,28.0417,28.0828,463000.0
2008-04-01 14:00:00,40.99,41.06,40.87,40.92,711900.0,28.0828,28.1308,28.0006,28.0349,711900.0
2008-04-01 14:30:00,40.92,41.24,40.92,41.14,584200.0,28.0349,28.2541,28.0349,28.1856,584200.0
2008-04-01 15:00:00,41.14,41.28,41.11,41.25,822400.0,28.1856,28.2815,28.1651,28.261,822400.0
2008-04-01 15:30:00,41.24,41.26,41.02,41.18,1422900.0,28.2541,28.2678,28.1034,28.213,1422900.0
2008-04-02 09:30:00,41.13,41.18,40.1,40.24,1511700.0,28.1788,28.213,27.4731,27.569,1511700.0
2008-04-02 10:00:00,40.24,40.32,40.21,40.29,797900.0,27.569,27.6238,27.5485,27.6033,797900.0
2008-04-02 10:30:00,40.29,40.61,40.29,40.39,691000.0,27.6033,27.8225,27.6033,27.6718,691000.0
2008-04-02 11:00:00,40.4,40.47,40.28,40.31,327500.0,27.6786,27.7266,27.5964,27.617,327500.0
2008-04-02 11:30:00,40.32,40.53,40.27,40.52,497700.0,27.6238,27.7677,27.5896,27.7608,497700.0
2008-04-02 12:00:00,40.52,40.59,40.37,40.4,410500.0,27.7608,27.8088,27.6581,27.6786,410500.0
2008-04-02 12:30:00,40.4,40.49,40.36,40.41,374100.0,27.6786,27.7403,27.6512,27.6855,374100.0
2008-04-02 13:00:00,40.41,40.45,40.19,40.32,472600.0,27.6855,27.7129,27.5348,27.6238,472600.0
2008-04-02 13:30:00,40.33,40.41,40.17,40.34,399100.0,27.6307,27.6855,27.5211,27.6375,399100.0
2008-04-02 14:00:00,40.34,40.47,40.14,40.14,351100.0,27.6375,27.7266,27.5005,27.5005,351100.0
2008-04-02 14:30:00,40.14,40.2,39.85,39.9,733000.0,27.5005,27.5416,27.3018,27.3361,733000.0
2008-04-02 15:00:00,39.9,40.07,39.83,40.03,648900.0,27.3361,27.4525,27.2881,27.4251,648900.0
2008-04-02 15:30:00,40.03,40.07,39.91,40.01,1167900.0,27.4251,27.4525,27.3429,27.4114,1167900.0
2008-04-03 09:30:00,39.76,40.18,39.73,40.16,958600.0,27.2402,27.5279,27.2196,27.5142,958600.0
2008-04-03 10:00:00,40.15,40.42,40.0,40.3,763400.0,27.5073,27.6923,27.4046,27.6101,763400.0
2008-04-03 10:30:00,40.31,40.37,40.23,40.32,357400.0,27.617,27.6581,27.5622,27.6238,357400.0
2008-04-03 11:00:00,40.31,40.33,40.19,40.24,371400.0,27.617,27.6307,27.5348,27.569,371400.0
2008-04-03 11:30:00,40.25,40.3,40.16,40.19,454900.0,27.5759,27.6101,27.5142,27.5348,454900.0
2008-04-03 12:00:00,40.2,40.24,40.03,40.05,338400.0,27.5416,27.569,27.4251,27.4388,338400.0
2008-04-03 12:30:00,40.05,40.22,40.0,40.09,367000.0,27.4388,27.5553,27.4046,27.4662,367000.0
2008-04-03 13:00:00,40.09,40.15,40.03,40.1,326300.0,27.4662,27.5073,27.4251,27.4731,326300.0
2008-04-03 13:30:00,40.11,40.15,39.96,39.97,562900.0,27.4799,27.5073,27.3772,27.384,562900.0
2008-04-03 14:00:00,39.97,40.09,39.95,40.02,364600.0,27.384,27.4662,27.3703,27.4183,364600.0
2008-04-03 14:30:00,40.01,40.14,39.96,40.14,552100.0,27.4114,27.5005,27.3772,27.5005,552100.0
2008-04-03 15:00:00,40.15,40.16,39.86,39.87,532100.0,27.5073,27.5142,27.3087,27.3155,532100.0
2008-04-03 15:30:00,39.88,39.99,39.73,39.84,1280700.0,27.3224,27.3977,27.2196,27.295,1280700.0
2008-04-04 09:30:00,39.99,40.0,39.62,39.95,597000.0,27.3977,27.4046,27.1442,27.3703,597000.0
2008-04-04 10:00:00,39.93,39.93,39.73,39.84,387800.0,27.3566,27.3566,27.2196,27.295,387800.0
2008-04-04 10:30:00,39.84,39.88,39.67,39.8,295100.0,27.295,27.3224,27.1785,27.2676,295100.0
2008-04-04 11:00:00,39.8,40.02,39.8,40.01,452400.0,27.2676,27.4183,27.2676,27.4114,452400.0
2008-04-04 11:30:00,40.01,40.34,40.01,40.08,673300.0,27.4114,27.6375,27.4114,27.4594,673300.0
2008-04-04 12:00:00,40.07,40.28,39.99,40.16,320800.0,27.4525,27.5964,27.3977,27.5142,320800.0
2008-04-04 12:30:00,40.16,40.29,40.05,40.19,275300.0,27.5142,27.6033,27.4388,27.5348,275300.0
2008-04-04 13:00:00,40.2,40.25,40.15,40.24,189200.0,27.5416,27.5759,27.5073,27.569,189200.0
2008-04-04 13:30:00,40.24,40.28,40.13,40.28,235400.0,27.569,27.5964,27.4936,27.5964,235400.0
2008-04-04 14:00:00,40.28,40.37,40.25,40.34,413200.0,27.5964,27.6581,27.5759,27.6375,413200.0
2008-04-04 14:30:00,40.34,40.47,40.27,40.38,409500.0,27.6375,27.7266,27.5896,27.6649,409500.0
2008-04-04 15:00:00,40.38,40.43,40.19,40.2,482600.0,27.6649,27.6992,27.5348,27.5416,482600.0
2008-04-04 15:30:00,40.2,40.29,40.13,40.26,559500.0,27.5416,27.6033,27.4936,27.5827,559500.0
2008-04-07 09:30:00,40.51,41.07,40.51,41.06,1381800.0,27.754,28.1377,27.754,28.1308,1381800.0
2008-04-07 10:00:00,41.06,41.07,40.83,40.92,536000.0,28.1308,28.1377,27.9732,28.0349,536000.0
2008-04-07 10:30:00,40.93,41.15,40.9,41.15,697600.0,28.0417,28.1925,28.0212,28.1925,697600.0
2008-04-07 11:00:00,41.15,41.18,41.02,41.12,549000.0,28.1925,28.213,28.1034,28.1719,549000.0
2008-04-07 11:30:00,41.12,41.24,41.1,41.19,463700.0,28.1719,28.2541,28.1582,28.2199,463700.0
2008-04-07 12:00:00,41.18,41.47,41.17,41.43,813800.0,28.213,28.4117,28.2062,28.3843,813800.0
2008-04-07 12:30:00,41.42,41.43,41.29,41.34,412700.0,28.3774,28.3843,28.2884,28.3226,412700.0
2008-04-07 13:00:00,41.34,41.4,41.28,41.34,700200.0,28.3226,28.3637,28.2815,28.3226,700200.0
2008-04-07 13:30:00,41.33,41.42,41.32,41.39,355600.0,28.3158,28.3774,28.3089,28.3569,355600.0
2008-04-07 14:00:00,41.4,41.49,41.26,41.26,731900.0,28.3637,28.4254,28.2678,28.2678,731900.0
2008-04-07 14:30:00,41.27,41.28,41.15,41.15,374700.0,28.2747,28.2815,28.1925,28.1925,374700.0
2008-04-07 15:00:00,41.15,41.15,40.99,41.11,710400.0,28.1925,28.1925,28.0828,28.1651,710400.0
2008-04-07 15:30:00,41.1,41.13,40.92,41.0,912500.0,28.1582,28.1788,28.0349,28.0897,912500.0
2008-04-08 09:30:00,40.78,41.08,40.6,40.99,586900.0,27.939,28.1445,27.8156,28.0828,586900.0
2008-04-08 10:00:00,40.99,41.05,40.86,41.0,660900.0,28.0828,28.124,27.9938,28.0897,660900.0
2008-04-08 10:30:00,40.99,41.02,40.9,40.99,843400.0,28.0828,28.1034,28.0212,28.0828,843400.0
2008-04-08 11:00:00,41.0,41.0,40.89,40.96,372900.0,28.0897,28.0897,28.0143,28.0623,372900.0
2008-04-08 11:30:00,40.96,41.0,40.86,40.95,358700.0,28.0623,28.0897,27.9938,28.0554,358700.0
2008-04-08 12:00:00,40.94,40.97,40.89,40.92,350000.0,28.0486,28.0691,28.0143,28.0349,350000.0
2008-04-08 12:30:00,40.93,41.04,40.91,41.0,296100.0,28.0417,28.1171,28.028,28.0897,296100.0
2008-04-08 13:00:00,41.01,41.02,40.92,40.92,287700.0,28.0965,28.1034,28.0349,28.0349,287700.0
2008-04-08 13:30:00,40.92,40.93,40.85,40.88,367500.0,28.0349,28.0417,27.9869,28.0075,367500.0
2008-04-08 14:00:00,40.88,40.89,40.73,40.8,582600.0,28.0075,28.0143,27.9047,27.9527,582600.0
2008-04-08 14:30:00,40.8,40.84,40.71,40.84,377000.0,27.9527,27.9801,27.891,27.9801,377000.0
2008-04-08 15:00:00,40.84,40.85,40.66,40.75,389700.0,27.9801,27.9869,27.8568,27.9184,389700.0
2008-04-08 15:30:00,40.75,40.91,40.74,40.86,1001500.0,27.9184,28.028,27.9116,27.9938,1001500.0
2008-04-09 09:30:00,40.67,40.88,40.39,40.58,429500.0,27.8636,28.0075,27.6718,27.8019,429500.0
2008-04-09 10:00:00,40.58,40.6,40.42,40.6,346600.0,27.8019,27.8156,27.6923,27.8156,346600.0
2008-04-09 10:30:00,40.6,40.62,40.36,40.53,412200.0,27.8156,27.8294,27.6512,27.7677,412200.0
2008-04-09 11:00:00,40.53,40.58,40.45,40.53,614600.0,27.7677,27.8019,27.7129,27.7677,614600.0
2008-04-09 11:30:00,40.53,40.58,40.51,40.57,378900.0,27.7677,27.8019,27.754,27.7951,378900.0
2008-04-09 12:00:00,40.57,40.64,40.55,40.59,305800.0,27.7951,27.8431,27.7814,27.8088,305800.0
2008-04-09 12:30:00,40.58,40.64,40.43,40.47,331900.0,27.8019,27.8431,27.6992,27.7266,331900.0
2008-04-09 13:00:00,40.46,40.63,40.42,40.57,298100.0,27.7197,27.8362,27.6923,27.7951,298100.0
2008-04-09 13:30:00,40.58,40.6,40.43,40.47,722300.0,27.8019,27.8156,27.6992,27.7266,722300.0
2008-04-09 14:00:00,40.47,40.53,40.36,40.49,549100.0,27.7266,27.7677,27.6512,27.7403,549100.0
2008-04-09 14:30:00,40.49,40.51,40.39,40.41,492900.0,27.7403,27.754,27.6718,27.6855,492900.0
2008-04-09 15:00:00,40.41,40.55,40.34,40.51,671100.0,27.6855,27.7814,27.6375,27.754,671100.0
2008-04-09 15:30:00,40.5,40.78,40.49,40.6,1193800.0,27.7471,27.939,27.7403,27.8156,1193800.0
2008-04-10 09:30:00,40.51,40.75,40.28,40.42,720400.0,27.754,27.9184,27.5964,27.6923,720400.0
2008-04-10 10:00:00,40.42,40.76,40.35,40.73,903800.0,27.6923,27.9253,27.6444,27.9047,903800.0
2008-04-10 10:30:00,40.73,40.87,40.56,40.84,497900.0,27.9047,28.0006,27.7882,27.9801,497900.0
2008-04-10 11:00:00,40.84,40.95,40.73,40.89,433500.0,27.9801,28.0554,27.9047,28.0143,433500.0
2008-04-10 11:30:00,40.88,41.32,40.86,41.26,627300.0,28.0075,28.3089,27.9938,28.2678,627300.0
2008-04-10 12:00:00,41.26,41.33,41.15,41.16,600900.0,28.2678,28.3158,28.1925,28.1993,600900.0
2008-04-10 12:30:00,41.15,41.29,41.05,41.08,426400.0,28.1925,28.2884,28.124,28.1445,426400.0
2008-04-10 13:00:00,41.08,41.13,41.0,41.02,370000.0,28.1445,28.1788,28.0897,28.1034,370000.0
2008-04-10 13:30:00,41.02,41.05,40.86,40.86,976300.0,28.1034,28.124,27.9938,27.9938,976300.0
2008-04-10 14:00:00,40.86,41.01,40.85,40.94,588000.0,27.9938,28.0965,27.9869,28.0486,588000.0
2008-04-10 14:30:00,40.94,41.05,40.91,41.0,735900.0,28.0486,28.124,28.028,28.0897,735900.0
2008-04-10 15:00:00,41.0,41.06,40.89,40.97,570700.0,28.0897,28.1308,28.0143,28.0691,570700.0
2008-04-10 15:30:00,40.97,41.06,40.8,41.0,1237900.0,28.0691,28.1308,27.9527,28.0897,1237900.0
2008-04-11 09:30:00,40.66,41.03,40.43,40.51,796200.0,27.8568,28.1102,27.6992,27.754,796200.0
2008-04-11 10:00:00,40.49,40.6,40.42,40.55,634200.0,27.7403,27.8156,27.6923,27.7814,634200.0
2008-04-11 10:30:00,40.56,40.71,40.53,40.64,416800.0,27.7882,27.891,27.7677,27.8431,416800.0
2008-04-11 11:00:00,40.64,40.8,40.6,40.73,392700.0,27.8431,27.9527,27.8156,27.9047,392700.0
2008-04-11 11:30:00,40.72,40.77,40.67,40.75,228500.0,27.8979,27.9321,27.8636,27.9184,228500.0
2008-04-11 12:00:00,40.75,40.79,40.52,40.52,463800.0,27.9184,27.9458,27.7608,27.7608,463800.0
2008-04-11 12:30:00,40.52,40.55,40.46,40.49,307000.0,27.7608,27.7814,27.7197,27.7403,307000.0
2008-04-11 13:00:00,40.49,40.5,40.29,40.32,447800.0,27.7403,27.7471,27.6033,27.6238,447800.0
2008-04-11 13:30:00,40.32,40.34,40.2,40.23,416400.0,27.6238,27.6375,27.5416,27.5622,416400.0
2008-04-11 14:00:00,40.23,40.25,40.11,40.14,466100.0,27.5622,27.5759,27.4799,27.5005,466100.0
2008-04-11 14:30:00,40.15,40.31,40.12,40.24,376600.0,27.5073,27.617,27.4868,27.569,376600.0
2008-04-11 15:00:00,40.25,40.28,40.13,40.27,534000.0,27.5759,27.5964,27.4936,27.5896,534000.0
2008-04-11 15:30:00,40.27,40.28,40.09,40.16,1180500.0,27.5896,27.5964,27.4662,27.5142,1180500.0
2008-04-14 09:30:00,40.06,40.4,39.92,40.04,555600.0,27.4457,27.6786,27.3498,27.432,555600.0
2008-04-14 10:00:00,40.04,40.06,39.84,40.02,355800.0,27.432,27.4457,27.295,27.4183,355800.0
2008-04-14 10:30:00,40.02,40.11,39.95,39.98,497400.0,27.4183,27.4799,27.3703,27.3909,497400.0
2008-04-14 11:00:00,39.98,39.98,39.55,39.61,772300.0,27.3909,27.3909,27.0963,27.1374,772300.0
2008-04-14 11:30:00,39.61,39.66,39.55,39.6,451800.0,27.1374,27.1716,27.0963,27.1305,451800.0
2008-04-14 12:00:00,39.59,39.84,39.59,39.84,498300.0,27.1237,27.295,27.1237,27.295,498300.0
2008-04-14 12:30:00,39.85,39.85,39.74,39.82,256300.0,27.3018,27.3018,27.2265,27.2813,256300.0
2008-04-14 13:00:00,39.82,39.89,39.8,39.86,218800.0,27.2813,27.3292,27.2676,27.3087,218800.0
2008-04-14 13:30:00,39.86,39.89,39.77,39.82,284800.0,27.3087,27.3292,27.247,27.2813,284800.0
2008-04-14 14:00:00,39.82,39.91,39.76,39.86,289400.0,27.2813,27.3429,27.2402,27.3087,289400.0
2008-04-14 14:30:00,39.86,39.93,39.7,39.73,443600.0,27.3087,27.3566,27.199,27.2196,443600.0
2008-04-14 15:00:00,39.74,39.84,39.74,39.76,354300.0,27.2265,27.295,27.2265,27.2402,354300.0
2008-04-14 15:30:00,39.75,39.9,39.74,39.86,696800.0,27.2333,27.3361,27.2265,27.3087,696800.0
2008-04-15 09:30:00,40.0,40.09,39.78,39.78,867200.0,27.4046,27.4662,27.2539,27.2539,867200.0
2008-04-15 10:00:00,39.79,39.93,39.76,39.76,566300.0,27.2607,27.3566,27.2402,27.2402,566300.0
2008-04-15 10:30:00,39.77,39.86,39.7,39.77,415700.0,27.247,27.3087,27.199,27.247,415700.0
2008-04-15 11:00:00,39.77,39.79,39.59,39.65,459100.0,27.247,27.2607,27.1237,27.1648,459100.0
2008-04-15 11:30:00,39.65,39.65,39.53,39.54,264000.0,27.1648,27.1648,27.0826,27.0894,264000.0
2008-04-15 12:00:00,39.54,39.55,39.45,39.5,335100.0,27.0894,27.0963,27.0278,27.062,335100.0
2008-04-15 12:30:00,39.5,39.58,39.38,39.47,543300.0,27.062,27.1168,26.9798,27.0415,543300.0
2008-04-15 13:00:00,39.47,39.61,39.45,39.6,511600.0,27.0415,27.1374,27.0278,27.1305,511600.0
2008-04-15 13:30:00,39.59,39.74,39.59,39.74,403600.0,27.1237,27.2265,27.1237,27.2265,403600.0
2008-04-15 14:00:00,39.74,39.75,39.57,39.59,370200.0,27.2265,27.2333,27.11,27.1237,370200.0
2008-04-15 14:30:00,39.59,39.64,39.49,39.55,681400.0,27.1237,27.1579,27.0552,27.0963,681400.0
2008-04-15 15:00:00,39.54,39.74,39.51,39.69,551200.0,27.0894,27.2265,27.0689,27.1922,551200.0
2008-04-15 15:30:00,39.7,39.84,39.68,39.82,681500.0,27.199,27.295,27.1853,27.2813,681500.0
2008-04-16 09:30:00,40.09,40.15,39.91,40.05,1090500.0,27.4662,27.5073,27.3429,27.4388,1090500.0
2008-04-16 10:00:00,40.06,40.06,39.68,39.92,931700.0,27.4457,27.4457,27.1853,27.3498,931700.0
2008-04-16 10:30:00,39.92,40.0,39.69,39.9,635500.0,27.3498,27.4046,27.1922,27.3361,635500.0
2008-04-16 11:00:00,39.9,39.98,39.87,39.97,407200.0,27.3361,27.3909,27.3155,27.384,407200.0
2008-04-16 11:30:00,39.97,40.05,39.96,39.97,535500.0,27.384,27.4388,27.3772,27.384,535500.0
2008-04-16 12:00:00,39.96,40.04,39.95,40.03,377000.0,27.3772,27.432,27.3703,27.4251,377000.0
2008-04-16 12:30:00,40.03,40.06,39.9,39.99,333300.0,27.4251,27.4457,27.3361,27.3977,333300.0
2008-04-16 13:00:00,40.0,40.04,39.9,40.0,361800.0,27.4046,27.432,27.3361,27.4046,361800.0
2008-04-16 13:30:00,40.01,40.05,39.95,40.0,342500.0,27.4114,27.4388,27.3703,27.4046,342500.0
2008-04-16 14:00:00,40.0,40.02,39.86,39.94,513500.0,27.4046,27.4183,27.3087,27.3635,513500.0
2008-04-16 14:30:00,39.93,40.0,39.9,39.93,387900.0,27.3566,27.4046,27.3361,27.3566,387900.0
2008-04-16 15:00:00,39.94,40.07,39.93,40.06,521400.0,27.3635,27.4525,27.3566,27.4457,521400.0
2008-04-16 15:30:00,40.06,40.22,39.98,40.14,902100.0,27.4457,27.5553,27.3909,27.5005,902100.0
2008-04-17 09:30:00,39.95,40.16,39.91,40.15,778700.0,27.411,27.555,27.3835,27.5482,778700.0
2008-04-17 10:00:00,40.14,40.2,40.03,40.19,619100.0,27.5413,27.5825,27.4658,27.5756,619100.0
2008-04-17 10:30:00,40.18,40.34,40.17,40.27,422900.0,27.5688,27.6785,27.5619,27.6305,422900.0
2008-04-17 11:00:00,40.27,40.31,40.2,40.24,334800.0,27.6305,27.658,27.5825,27.6099,334800.0
2008-04-17 11:30:00,40.25,40.34,40.19,40.21,317400.0,27.6168,27.6785,27.5756,27.5893,317400.0
2008-04-17 12:00:00,40.21,40.32,40.2,40.23,202500.0,27.5893,27.6648,27.5825,27.6031,202500.0
2008-04-17 12:30:00,40.22,40.28,40.18,40.23,184300.0,27.5962,27.6374,27.5688,27.6031,184300.0
2008-04-17 13:00:00,40.23,40.37,40.21,40.37,250300.0,27.6031,27.6991,27.5893,27.6991,250300.0
2008-04-17 13:30:00,40.37,40.52,40.37,40.42,459500.0,27.6991,27.802,27.6991,27.7334,459500.0
2008-04-17 14:00:00,40.42,40.43,40.28,40.32,289400.0,27.7334,27.7403,27.6374,27.6648,289400.0
2008-04-17 14:30:00,40.31,40.34,40.23,40.25,425700.0,27.658,27.6785,27.6031,27.6168,425700.0
2008-04-17 15:00:00,40.25,40.44,40.24,40.38,317700.0,27.6168,27.7472,27.6099,27.706,317700.0
2008-04-17 15:30:00,40.38,40.5,40.33,40.39,680300.0,27.706,27.7883,27.6717,27.7129,680300.0
2008-04-18 09:30:00,40.78,41.02,40.35,40.8,1400900.0,27.9804,28.1451,27.6854,27.9942,1400900.0
2008-04-18 10:00:00,40.8,40.87,40.67,40.68,509200.0,27.9942,28.0422,27.905,27.9118,509200.0
2008-04-18 10:30:00,40.69,40.85,40.64,40.76,308900.0,27.9187,28.0285,27.8844,27.9667,308900.0
2008-04-18 11:00:00,40.75,40.82,40.54,40.8,324100.0,27.9599,28.0079,27.8158,27.9942,324100.0
2008-04-18 11:30:00,40.8,40.85,40.73,40.82,293700.0,27.9942,28.0285,27.9461,28.0079,293700.0
2008-04-18 12:00:00,40.82,40.91,40.78,40.83,304900.0,28.0079,28.0696,27.9804,28.0147,304900.0
2008-04-18 12:30:00,40.83,40.86,40.74,40.74,742800.0,28.0147,28.0353,27.953,27.953,742800.0
2008-04-18 13:00:00,40.74,40.81,40.7,40.7,259200.0,27.953,28.001,27.9256,27.9256,259200.0
2008-04-18 13:30:00,40.7,40.72,40.63,40.65,496900.0,27.9256,27.9393,27.8775,27.8912,496900.0
2008-04-18 14:00:00,40.65,40.65,40.52,40.54,459300.0,27.8912,27.8912,27.802,27.8158,459300.0
2008-04-18 14:30:00,40.55,40.71,40.54,40.68,316000.0,27.8226,27.9324,27.8158,27.9118,316000.0
2008-04-18 15:00:00,40.68,40.73,40.48,40.5,625800.0,27.9118,27.9461,27.7746,27.7883,625800.0
2008-04-18 15:30:00,40.5,40.68,40.46,40.63,907500.0,27.7883,27.9118,27.7609,27.8775,907500.0
2008-04-21 09:30:00,40.49,40.57,39.79,40.14,496100.0,27.7815,27.8364,27.3012,27.5413,496100.0
2008-04-21 10:00:00,40.15,40.29,40.02,40.06,599800.0,27.5482,27.6442,27.459,27.4864,599800.0
2008-04-21 10:30:00,40.05,40.14,39.97,40.02,546400.0,27.4796,27.5413,27.4247,27.459,546400.0
2008-04-21 11:00:00,40.02,40.13,39.99,40.1,475800.0,27.459,27.5345,27.4384,27.5139,475800.0
2008-04-21 11:30:00,40.1,40.15,39.82,39.85,515800.0,27.5139,27.5482,27.3218,27.3423,515800.0
2008-04-21 12:00:00,39.85,39.91,39.75,39.76,523900.0,27.3423,27.3835,27.2737,27.2806,523900.0
2008-04-21 12:30:00,39.76,39.85,39.73,39.83,246500.0,27.2806,27.3423,27.26,27.3286,246500.0
2008-04-21 13:00:00,39.82,39.9,39.82,39.9,287800.0,27.3218,27.3766,27.3218,27.3766,287800.0
2008-04-21 13:30:00,39.9,39.9,39.83,39.86,295700.0,27.3766,27.3766,27.3286,27.3492,295700.0
2008-04-21 14:00:00,39.85,39.87,39.77,39.85,345400.0,27.3423,27.3561,27.2875,27.3423,345400.0
2008-04-21 14:30:00,39.84,39.97,39.82,39.95,349800.0,27.3355,27.4247,27.3218,27.411,349800.0
2008-04-21 15:00:00,39.95,40.18,39.95,40.16,430100.0,27.411,27.5688,27.411,27.555,430100.0
2008-04-21 15:30:00,40.16,40.23,40.08,40.09,820100.0,27.555,27.6031,27.5002,27.507,820100.0
2008-04-22 09:30:00,40.96,40.96,40.0,40.14,691800.0,28.1039,28.1039,27.4453,27.5413,691800.0
2008-04-22 10:00:00,40.14,40.24,39.77,39.77,503600.0,27.5413,27.6099,27.2875,27.2875,503600.0
2008-04-22 10:30:00,39.78,40.02,39.75,39.99,239500.0,27.2943,27.459,27.2737,27.4384,239500.0
2008-04-22 11:00:00,39.99,40.07,39.79,39.81,452500.0,27.4384,27.4933,27.3012,27.3149,452500.0
2008-04-22 11:30:00,39.79,39.98,39.59,39.6,354000.0,27.3012,27.4315,27.1639,27.1708,354000.0
2008-04-22 12:00:00,39.6,39.61,39.47,39.5,617000.0,27.1708,27.1777,27.0816,27.1022,617000.0
2008-04-22 12:30:00,39.5,39.59,39.47,39.56,519600.0,27.1022,27.1639,27.0816,27.1434,519600.0
2008-04-22 13:00:00,39.56,39.78,39.56,39.77,376900.0,27.1434,27.2943,27.1434,27.2875,376900.0
2008-04-22 13:30:00,39.76,39.85,39.72,39.81,354300.0,27.2806,27.3423,27.2531,27.3149,354300.0
2008-04-22 14:00:00,39.81,39.84,39.73,39.78,268900.0,27.3149,27.3355,27.26,27.2943,268900.0
2008-04-22 14:30:00,39.76,39.82,39.65,39.74,421300.0,27.2806,27.3218,27.2051,27.2669,421300.0
2008-04-22 15:00:00,39.74,39.86,39.74,39.85,414800.0,27.2669,27.3492,27.2669,27.3423,414800.0
2008-04-22 15:30:00,39.84,39.94,39.76,39.9,617500.0,27.3355,27.4041,27.2806,27.3766,617500.0
2008-04-23 09:30:00,40.01,40.08,39.75,39.98,504900.0,27.4521,27.5002,27.2737,27.4315,504900.0
2008-04-23 10:00:00,39.98,40.44,39.94,40.42,541600.0,27.4315,27.7472,27.4041,27.7334,541600.0
2008-04-23 10:30:00,40.43,40.73,40.38,40.63,773400.0,27.7403,27.9461,27.706,27.8775,773400.0
2008-04-23 11:00:00,40.63,40.79,40.61,40.69,765000.0,27.8775,27.9873,27.8638,27.9187,765000.0
2008-04-23 11:30:00,40.69,40.8,40.66,40.75,691600.0,27.9187,27.9942,27.8981,27.9599,691600.0
2008-04-23 12:00:00,40.75,40.8,40.69,40.74,708500.0,27.9599,27.9942,27.9187,27.953,708500.0
2008-04-23 12:30:00,40.75,40.75,40.44,40.56,642300.0,27.9599,27.9599,27.7472,27.8295,642300.0
2008-04-23 13:00:00,40.55,40.62,40.5,40.62,221200.0,27.8226,27.8707,27.7883,27.8707,221200.0
2008-04-23 13:30:00,40.62,40.67,40.54,40.61,234100.0,27.8707,27.905,27.8158,27.8638,234100.0
2008-04-23 14:00:00,40.6,40.62,40.5,40.57,251400.0,27.8569,27.8707,27.7883,27.8364,251400.0
2008-04-23 14:30:00,40.58,40.68,40.56,40.65,391200.0,27.8432,27.9118,27.8295,27.8912,391200.0
2008-04-23 15:00:00,40.65,40.83,40.63,40.66,515300.0,27.8912,28.0147,27.8775,27.8981,515300.0
2008-04-23 15:30:00,40.66,40.7,40.58,40.58,967700.0,27.8981,27.9256,27.8432,27.8432,967700.0
2008-04-24 09:30:00,40.77,41.0,40.61,40.67,811500.0,27.9736,28.1314,27.8638,27.905,811500.0
2008-04-24 10:00:00,40.65,40.65,40.3,40.58,407300.0,27.8912,27.8912,27.6511,27.8432,407300.0
2008-04-24 10:30:00,40.56,40.58,40.42,40.43,342500.0,27.8295,27.8432,27.7334,27.7403,342500.0
2008-04-24 11:00:00,40.43,40.53,40.33,40.53,376200.0,27.7403,27.8089,27.6717,27.8089,376200.0
2008-04-24 11:30:00,40.53,40.63,40.48,40.5,329300.0,27.8089,27.8775,27.7746,27.7883,329300.0
2008-04-24 12:00:00,40.5,40.91,40.49,40.81,345200.0,27.7883,28.0696,27.7815,28.001,345200.0
2008-04-24 12:30:00,40.8,40.98,40.78,40.93,248100.0,27.9942,28.1177,27.9804,28.0834,248100.0
2008-04-24 13:00:00,40.93,41.0,40.86,40.9,289600.0,28.0834,28.1314,28.0353,28.0628,289600.0
2008-04-24 13:30:00,40.89,41.01,40.86,40.94,397300.0,28.0559,28.1383,28.0353,28.0902,397300.0
2008-04-24 14:00:00,40.94,41.05,40.88,40.99,309300.0,28.0902,28.1657,28.0491,28.1245,309300.0
2008-04-24 14:30:00,40.99,41.05,40.88,40.94,276600.0,28.1245,28.1657,28.0491,28.0902,276600.0
2008-04-24 15:00:00,40.94,41.01,40.83,40.96,463900.0,28.0902,28.1383,28.0147,28.1039,463900.0
2008-04-24 15:30:00,40.95,41.05,40.74,40.8,1110600.0,28.0971,28.1657,27.953,27.9942,1110600.0
2008-04-25 09:30:00,40.9,41.14,40.81,41.02,379000.0,28.0628,28.2275,28.001,28.1451,379000.0
2008-04-25 10:00:00,41.02,41.03,40.85,40.95,494800.0,28.1451,28.152,28.0285,28.0971,494800.0
2008-04-25 10:30:00,40.94,40.95,40.61,40.77,457100.0,28.0902,28.0971,27.8638,27.9736,457100.0
2008-04-25 11:00:00,40.77,40.79,40.46,40.51,479500.0,27.9736,27.9873,27.7609,27.7952,479500.0
2008-04-25 11:30:00,40.52,40.67,40.52,40.62,299700.0,27.802,27.905,27.802,27.8707,299700.0
2008-04-25 12:00:00,40.62,40.62,40.49,40.5,177400.0,27.8707,27.8707,27.7815,27.7883,177400.0
2008-04-25 12:30:00,40.49,40.5,40.35,40.4,263800.0,27.7815,27.7883,27.6854,27.7197,263800.0
2008-04-25 13:00:00,40.4,40.49,40.35,40.4,205000.0,27.7197,27.7815,27.6854,27.7197,205000.0
2008-04-25 13:30:00,40.4,40.61,40.38,40.61,266800.0,27.7197,27.8638,27.706,27.8638,266800.0
2008-04-25 14:00:00,40.6,40.74,40.56,40.72,312500.0,27.8569,27.953,27.8295,27.9393,312500.0
2008-04-25 14:30:00,40.73,40.94,40.7,40.94,365100.0,27.9461,28.0902,27.9256,28.0902,365100.0
2008-04-25 15:00:00,40.93,41.07,40.9,40.95,755500.0,28.0834,28.1794,28.0628,28.0971,755500.0
2008-04-25 15:30:00,40.95,41.0,40.81,40.99,992800.0,28.0971,28.1314,28.001,28.1245,992800.0
2008-04-28 09:30:00,40.63,41.25,40.63,41.2,602000.0,27.8775,28.3029,27.8775,28.2686,602000.0
2008-04-28 10:00:00,41.21,41.24,41.07,41.21,401600.0,28.2755,28.2961,28.1794,28.2755,401600.0
2008-04-28 10:30:00,41.21,41.35,41.2,41.23,370000.0,28.2755,28.3715,28.2686,28.2892,370000.0
2008-04-28 11:00:00,41.24,41.25,41.04,41.2,881500.0,28.2961,28.3029,28.1588,28.2686,881500.0
2008-04-28 11:30:00,41.2,41.24,41.17,41.2,337400.0,28.2686,28.2961,28.248,28.2686,337400.0
2008-04-28 12:00:00,41.2,41.29,41.16,41.22,361700.0,28.2686,28.3304,28.2412,28.2823,361700.0
2008-04-28 12:30:00,41.22,41.37,41.17,41.3,550000.0,28.2823,28.3853,28.248,28.3372,550000.0
2008-04-28 13:00:00,41.31,41.35,41.21,41.3,247400.0,28.3441,28.3715,28.2755,28.3372,247400.0
2008-04-28 13:30:00,41.3,41.33,41.22,41.25,239700.0,28.3372,28.3578,28.2823,28.3029,239700.0
2008-04-28 14:00:00,41.25,41.29,41.13,41.15,305900.0,28.3029,28.3304,28.2206,28.2343,305900.0
2008-04-28 14:30:00,41.14,41.2,41.02,41.04,438300.0,28.2275,28.2686,28.1451,28.1588,438300.0
2008-04-28 15:00:00,41.04,41.13,40.95,40.97,553800.0,28.1588,28.2206,28.0971,28.1108,553800.0
2008-04-28 15:30:00,40.97,41.06,40.93,40.99,1164500.0,28.1108,28.1726,28.0834,28.1245,1164500.0
2008-04-29 09:30:00,41.0,41.31,40.95,41.19,622800.0,28.1314,28.3441,28.0971,28.2618,622800.0
2008-04-29 10:00:00,41.19,41.32,41.15,41.2,747600.0,28.2618,28.351,28.2343,28.2686,747600.0
2008-04-29 10:30:00,41.2,41.2,40.98,40.99,514800.0,28.2686,28.2686,28.1177,28.1245,514800.0
2008-04-29 11:00:00,40.99,41.22,40.93,41.21,341400.0,28.1245,28.2823,28.0834,28.2755,341400.0
2008-04-29 11:30:00,41.22,41.23,41.15,41.16,235500.0,28.2823,28.2892,28.2343,28.2412,235500.0
2008-04-29 12:00:00,41.15,41.3,41.11,41.3,216700.0,28.2343,28.3372,28.2069,28.3372,216700.0
2008-04-29 12:30:00,41.29,41.38,41.26,41.32,268100.0,28.3304,28.3921,28.3098,28.351,268100.0
2008-04-29 13:00:00,41.31,41.35,41.27,41.34,223500.0,28.3441,28.3715,28.3166,28.3647,223500.0
2008-04-29 13:30:00,41.34,41.5,41.34,41.5,467600.0,28.3647,28.4745,28.3647,28.4745,467600.0
2008-04-29 14:00:00,41.49,41.5,41.43,41.45,318300.0,28.4676,28.4745,28.4264,28.4402,318300.0
2008-04-29 14:30:00,41.45,41.45,41.27,41.4,661800.0,28.4402,28.4402,28.3166,28.4058,661800.0
2008-04-29 15:00:00,41.4,41.43,41.24,41.25,456400.0,28.4058,28.4264,28.2961,28.3029,456400.0
2008-04-29 15:30:00,41.25,41.36,41.23,41.28,873200.0,28.3029,28.3784,28.2892,28.3235,873200.0
2008-04-30 09:30:00,41.6,41.7,41.3,41.42,1177200.0,28.5431,28.6117,28.3372,28.4196,1177200.0
2008-04-30 10:00:00,41.42,41.52,41.31,41.33,470200.0,28.4196,28.4882,28.3441,28.3578,470200.0
2008-04-30 10:30:00,41.33,41.46,41.31,41.46,494100.0,28.3578,28.447,28.3441,28.447,494100.0
2008-04-30 11:00:00,41.46,41.49,41.41,41.44,302200.0,28.447,28.4676,28.4127,28.4333,302200.0
2008-04-30 11:30:00,41.44,41.46,41.32,41.41,378700.0,28.4333,28.447,28.351,28.4127,378700.0
2008-04-30 12:00:00,41.41,41.43,41.32,41.41,391100.0,28.4127,28.4264,28.351,28.4127,391100.0
2008-04-30 12:30:00,41.41,41.44,41.34,41.38,252600.0,28.4127,28.4333,28.3647,28.3921,252600.0
2008-04-30 13:00:00,41.38,41.38,41.25,41.25,310500.0,28.3921,28.3921,28.3029,28.3029,310500.0
2008-04-30 13:30:00,41.25,41.26,41.14,41.17,512400.0,28.3029,28.3098,28.2275,28.248,512400.0
2008-04-30 14:00:00,41.17,41.6,41.14,41.33,1151300.0,28.248,28.5431,28.2275,28.3578,1151300.0
2008-04-30 14:30:00,41.33,41.5,40.89,40.91,979400.0,28.3578,28.4745,28.0559,28.0696,979400.0
2008-04-30 15:00:00,40.9,40.95,40.32,40.52,1392900.0,28.0628,28.0971,27.6648,27.802,1392900.0
2008-04-30 15:30:00,40.52,40.69,40.34,40.41,1691700.0,27.802,27.9187,27.6785,27.7266,1691700.0
2008-05-01 09:30:00,40.03,40.2,39.02,39.11,2509200.0,27.4658,27.5825,26.7729,26.8346,2509200.0
2008-05-01 10:00:00,39.11,39.61,39.06,39.25,1475300.0,26.8346,27.1777,26.8003,26.9307,1475300.0
2008-05-01 10:30:00,39.25,39.55,39.18,39.47,1165400.0,26.9307,27.1365,26.8826,27.0816,1165400.0
2008-05-01 11:00:00,39.46,40.14,39.4,40.12,1523200.0,27.0747,27.5413,27.0336,27.5276,1523200.0
2008-05-01 11:30:00,40.12,40.39,40.0,40.3,1796600.0,27.5276,27.7129,27.4453,27.6511,1796600.0
2008-05-01 12:00:00,40.31,40.5,40.27,40.49,1178900.0,27.658,27.7883,27.6305,27.7815,1178900.0
2008-05-01 12:30:00,40.49,40.8,40.44,40.64,873400.0,27.7815,27.9942,27.7472,27.8844,873400.0
2008-05-01 13:00:00,40.65,40.69,40.48,40.57,540800.0,27.8912,27.9187,27.7746,27.8364,540800.0
2008-05-01 13:30:00,40.57,40.64,40.51,40.6,329600.0,27.8364,27.8844,27.7952,27.8569,329600.0
2008-05-01 14:00:00,40.61,40.75,40.56,40.61,476100.0,27.8638,27.9599,27.8295,27.8638,476100.0
2008-05-01 14:30:00,40.61,40.89,40.59,40.78,508200.0,27.8638,28.0559,27.8501,27.9804,508200.0
2008-05-01 15:00:00,40.78,40.78,40.53,40.77,910100.0,27.9804,27.9804,27.8089,27.9736,910100.0
2008-05-01 15:30:00,40.77,40.9,40.66,40.81,3862100.0,27.9736,28.0628,27.8981,28.001,3862100.0
2008-05-02 09:30:00,41.1,41.49,41.09,41.28,1178400.0,28.2,28.4676,28.1931,28.3235,1178400.0
2008-05-02 10:00:00,41.29,41.5,41.28,41.39,803900.0,28.3304,28.4745,28.3235,28.399,803900.0
2008-05-02 10:30:00,41.38,41.46,41.34,41.41,573900.0,28.3921,28.447,28.3647,28.4127,573900.0
2008-05-02 11:00:00,41.43,41.66,41.39,41.5,608400.0,28.4264,28.5842,28.399,28.4745,608400.0
2008-05-02 11:30:00,41.52,41.6,41.4,41.5,533200.0,28.4882,28.5431,28.4058,28.4745,533200.0
2008-05-02 12:00:00,41.5,41.59,41.44,41.54,367400.0,28.4745,28.5362,28.4333,28.5019,367400.0
2008-05-02 12:30:00,41.53,41.6,41.49,41.6,324200.0,28.495,28.5431,28.4676,28.5431,324200.0
2008-05-02 13:00:00,41.6,41.65,41.55,41.63,267800.0,28.5431,28.5774,28.5088,28.5637,267800.0
2008-05-02 13:30:00,41.63,41.81,41.61,41.78,383200.0,28.5637,28.6872,28.5499,28.6666,383200.0
2008-05-02 14:00:00,41.77,41.85,41.58,41.58,596200.0,28.6597,28.7146,28.5293,28.5293,596200.0
2008-05-02 14:30:00,41.59,41.72,41.58,41.67,434000.0,28.5362,28.6254,28.5293,28.5911,434000.0
2008-05-02 15:00:00,41.67,41.67,41.1,41.2,1799500.0,28.5911,28.5911,28.2,28.2686,1799500.0
2008-05-02 15:30:00,41.2,41.63,40.23,40.47,4697500.0,28.2686,28.5637,27.6031,27.7677,4697500.0
2008-05-05 09:30:00,40.97,41.67,40.26,41.59,1931100.0,28.1108,28.5911,27.6237,28.5362,1931100.0
2008-05-05 10:00:00,41.6,41.87,41.58,41.63,891200.0,28.5431,28.7283,28.5293,28.5637,891200.0
2008-05-05 10:30:00,41.63,41.77,41.5,41.58,811600.0,28.5637,28.6597,28.4745,28.5293,811600.0
2008-05-05 11:00:00,41.58,41.88,41.56,41.79,592400.0,28.5293,28.7352,28.5156,28.6734,592400.0
2008-05-05 11:30:00,41.8,42.0,41.8,41.99,646700.0,28.6803,28.8175,28.6803,28.8107,646700.0
2008-05-05 12:00:00,41.99,41.99,41.93,41.97,493000.0,28.8107,28.8107,28.7695,28.7969,493000.0
2008-05-05 12:30:00,41.97,42.1,41.96,42.08,923900.0,28.7969,28.8861,28.7901,28.8724,923900.0
2008-05-05 13:00:00,42.08,42.15,41.95,42.01,489900.0,28.8724,28.9204,28.7832,28.8244,489900.0
2008-05-05 13:30:00,42.01,42.13,42.01,42.04,381500.0,28.8244,28.9067,28.8244,28.845,381500.0
2008-05-05 14:00:00,42.03,42.11,41.99,42.0,487800.0,28.8381,28.893,28.8107,28.8175,487800.0
2008-05-05 14:30:00,42.0,42.05,41.94,41.97,427700.0,28.8175,28.8518,28.7764,28.7969,427700.0
2008-05-05 15:00:00,41.97,42.0,41.77,41.77,741500.0,28.7969,28.8175,28.6597,28.6597,741500.0
2008-05-05 15:30:00,41.78,41.95,41.76,41.87,1457600.0,28.6666,28.7832,28.6529,28.7283,1457600.0
2008-05-06 09:30:00,41.02,41.74,40.99,41.06,1296700.0,28.1451,28.6391,28.1245,28.1726,1296700.0
2008-05-06 10:00:00,41.07,41.08,40.88,40.99,901700.0,28.1794,28.1863,28.0491,28.1245,901700.0
2008-05-06 10:30:00,40.98,41.0,40.96,40.99,592800.0,28.1177,28.1314,28.1039,28.1245,592800.0
2008-05-06 11:00:00,40.99,41.2,40.98,41.12,977300.0,28.1245,28.2686,28.1177,28.2137,977300.0
2008-05-06 11:30:00,41.12,41.12,40.95,41.06,557500.0,28.2137,28.2137,28.0971,28.1726,557500.0
2008-05-06 12:00:00,41.06,41.32,41.0,41.17,591400.0,28.1726,28.351,28.1314,28.248,591400.0
2008-05-06 12:30:00,41.17,41.59,41.13,41.53,533300.0,28.248,28.5362,28.2206,28.495,533300.0
2008-05-06 13:00:00,41.53,41.53,41.33,41.41,405700.0,28.495,28.495,28.3578,28.4127,405700.0
2008-05-06 13:30:00,41.41,41.47,41.27,41.4,289400.0,28.4127,28.4539,28.3166,28.4058,289400.0
2008-05-06 14:00:00,41.4,41.42,41.19,41.29,404500.0,28.4058,28.4196,28.2618,28.3304,404500.0
2008-05-06 14:30:00,41.29,41.56,41.27,41.49,353400.0,28.3304,28.5156,28.3166,28.4676,353400.0
2008-05-06 15:00:00,41.5,41.59,41.01,41.54,579000.0,28.4745,28.5362,28.1383,28.5019,579000.0
2008-05-06 15:30:00,41.54,41.66,41.46,41.53,931800.0,28.5019,28.5842,28.447,28.495,931800.0
2008-05-07 09:30:00,41.61,41.81,41.2,41.5,632700.0,28.5499,28.6872,28.2686,28.4745,632700.0
2008-05-07 10:00:00,41.51,41.66,41.36,41.57,390600.0,28.4813,28.5842,28.3784,28.5225,390600.0
2008-05-07 10:30:00,41.56,41.86,41.5,41.52,463400.0,28.5156,28.7215,28.4745,28.4882,463400.0
2008-05-07 11:00:00,41.53,41.69,41.49,41.66,254500.0,28.495,28.6048,28.4676,28.5842,254500.0
2008-05-07 11:30:00,41.67,41.73,41.62,41.68,265100.0,28.5911,28.6323,28.5568,28.598,265100.0
2008-05-07 12:00:00,41.67,41.69,41.59,41.67,387600.0,28.5911,28.6048,28.5362,28.5911,387600.0
2008-05-07 12:30:00,41.67,41.73,41.66,41.67,140400.0,28.5911,28.6323,28.5842,28.5911,140400.0
2008-05-07 13:00:00,41.68,41.68,41.49,41.61,373500.0,28.598,28.598,28.4676,28.5499,373500.0
2008-05-07 13:30:00,41.6,41.63,41.56,41.61,321000.0,28.5431,28.5637,28.5156,28.5499,321000.0
2008-05-07 14:00:00,41.61,41.76,41.55,41.58,545600.0,28.5499,28.6529,28.5088,28.5293,545600.0
2008-05-07 14:30:00,41.58,41.73,41.51,41.7,607800.0,28.5293,28.6323,28.4813,28.6117,607800.0
2008-05-07 15:00:00,41.71,41.81,41.64,41.73,735400.0,28.6185,28.6872,28.5705,28.6323,735400.0
2008-05-07 15:30:00,41.73,41.8,41.45,41.52,2040100.0,28.6323,28.6803,28.4402,28.4882,2040100.0
2008-05-08 09:30:00,41.61,41.87,40.26,41.84,1190300.0,28.5499,28.7283,27.6237,28.7077,1190300.0
2008-05-08 10:00:00,41.84,41.86,41.35,41.47,549900.0,28.7077,28.7215,28.3715,28.4539,549900.0
2008-05-08 10:30:00,41.48,41.53,41.32,41.49,292900.0,28.4607,28.495,28.351,28.4676,292900.0
2008-05-08 11:00:00,41.48,41.7,41.37,41.63,419900.0,28.4607,28.6117,28.3853,28.5637,419900.0
2008-05-08 11:30:00,41.62,41.77,41.52,41.73,488600.0,28.5568,28.6597,28.4882,28.6323,488600.0
2008-05-08 12:00:00,41.74,41.8,41.56,41.58,251400.0,28.6391,28.6803,28.5156,28.5293,251400.0
2008-05-08 12:30:00,41.57,41.6,41.4,41.45,207100.0,28.5225,28.5431,28.4058,28.4402,207100.0
2008-05-08 13:00:00,41.45,41.71,41.35,41.67,237200.0,28.4402,28.6185,28.3715,28.5911,237200.0
2008-05-08 13:30:00,41.67,41.73,41.55,41.62,526800.0,28.5911,28.6323,28.5088,28.5568,526800.0
2008-05-08 14:00:00,41.62,41.62,41.29,41.38,711600.0,28.5568,28.5568,28.3304,28.3921,711600.0
2008-05-08 14:30:00,41.38,41.44,41.34,41.41,422800.0,28.3921,28.4333,28.3647,28.4127,422800.0
2008-05-08 15:00:00,41.41,41.54,41.38,41.48,637800.0,28.4127,28.5019,28.3921,28.4607,637800.0
2008-05-08 15:30:00,41.48,41.55,41.44,41.49,781000.0,28.4607,28.5088,28.4333,28.4676,781000.0
2008-05-09 09:30:00,41.29,41.33,40.77,41.2,444200.0,28.3304,28.3578,27.9736,28.2686,444200.0
2008-05-09 10:00:00,41.21,41.42,41.14,41.21,418400.0,28.2755,28.4196,28.2275,28.2755,418400.0
2008-05-09 10:30:00,41.22,41.35,41.18,41.33,413100.0,28.2823,28.3715,28.2549,28.3578,413100.0
2008-05-09 11:00:00,41.33,41.36,41.2,41.21,242000.0,28.3578,28.3784,28.2686,28.2755,242000.0
2008-05-09 11:30:00,41.21,41.26,41.12,41.19,337700.0,28.2755,28.3098,28.2137,28.2618,337700.0
2008-05-09 12:00:00,41.2,41.25,41.15,41.23,168900.0,28.2686,28.3029,28.2343,28.2892,168900.0
2008-05-09 12:30:00,41.22,41.35,41.2,41.34,172200.0,28.2823,28.3715,28.2686,28.3647,172200.0
2008-05-09 13:00:00,41.33,41.33,41.14,41.16,198600.0,28.3578,28.3578,28.2275,28.2412,198600.0
2008-05-09 13:30:00,41.17,41.33,41.14,41.3,126100.0,28.248,28.3578,28.2275,28.3372,126100.0
2008-05-09 14:00:00,41.3,41.39,41.27,41.33,323500.0,28.3372,28.399,28.3166,28.3578,323500.0
2008-05-09 14:30:00,41.33,41.42,41.3,41.34,258400.0,28.3578,28.4196,28.3372,28.3647,258400.0
2008-05-09 15:00:00,41.35,41.42,41.32,41.41,360400.0,28.3715,28.4196,28.351,28.4127,360400.0
2008-05-09 15:30:00,41.42,41.48,41.3,41.35,681900.0,28.4196,28.4607,28.3372,28.3715,681900.0
2008-05-12 09:30:00,41.36,41.66,41.24,41.28,514900.0,28.3784,28.5842,28.2961,28.3235,514900.0
2008-05-12 10:00:00,41.27,41.29,41.02,41.19,493700.0,28.3166,28.3304,28.1451,28.2618,493700.0
2008-05-12 10:30:00,41.2,41.22,41.11,41.16,419300.0,28.2686,28.2823,28.2069,28.2412,419300.0
2008-05-12 11:00:00,41.16,41.25,41.12,41.23,297700.0,28.2412,28.3029,28.2137,28.2892,297700.0
2008-05-12 11:30:00,41.22,41.24,41.14,41.15,294200.0,28.2823,28.2961,28.2275,28.2343,294200.0
2008-05-12 12:00:00,41.14,41.18,41.07,41.18,305800.0,28.2275,28.2549,28.1794,28.2549,305800.0
2008-05-12 12:30:00,41.17,41.25,41.16,41.2,369700.0,28.248,28.3029,28.2412,28.2686,369700.0
2008-05-12 13:00:00,41.19,41.21,41.1,41.1,313000.0,28.2618,28.2755,28.2,28.2,313000.0
2008-05-12 13:30:00,41.11,41.13,41.05,41.08,231100.0,28.2069,28.2206,28.1657,28.1863,231100.0
2008-05-12 14:00:00,41.07,41.19,41.07,41.19,449400.0,28.1794,28.2618,28.1794,28.2618,449400.0
2008-05-12 14:30:00,41.19,41.21,41.14,41.17,464800.0,28.2618,28.2755,28.2275,28.248,464800.0
2008-05-12 15:00:00,41.18,41.2,41.1,41.12,605200.0,28.2549,28.2686,28.2,28.2137,605200.0
2008-05-12 15:30:00,41.12,41.23,41.1,41.23,1386100.0,28.2137,28.2892,28.2,28.2892,1386100.0
2008-05-13 09:30:00,41.38,41.42,41.08,41.11,648800.0,28.3921,28.4196,28.1863,28.2069,648800.0
2008-05-13 10:00:00,41.12,41.23,40.98,41.01,560800.0,28.2137,28.2892,28.1177,28.1383,560800.0
2008-05-13 10:30:00,41.01,41.09,40.89,40.92,585500.0,28.1383,28.1931,28.0559,28.0765,585500.0
2008-05-13 11:00:00,40.92,41.06,40.82,40.96,350700.0,28.0765,28.1726,28.0079,28.1039,350700.0
2008-05-13 11:30:00,40.95,40.97,40.79,40.86,337300.0,28.0971,28.1108,27.9873,28.0353,337300.0
2008-05-13 12:00:00,40.86,41.14,40.85,41.12,477800.0,28.0353,28.2275,28.0285,28.2137,477800.0
2008-05-13 12:30:00,41.12,41.15,40.98,41.0,356500.0,28.2137,28.2343,28.1177,28.1314,356500.0
2008-05-13 13:00:00,41.0,41.03,40.85,40.88,534400.0,28.1314,28.152,28.0285,28.0491,534400.0
2008-05-13 13:30:00,40.87,40.95,40.82,40.89,455400.0,28.0422,28.0971,28.0079,28.0559,455400.0
2008-05-13 14:00:00,40.89,41.05,40.88,41.01,875200.0,28.0559,28.1657,28.0491,28.1383,875200.0
2008-05-13 14:30:00,41.02,41.12,41.0,41.08,393100.0,28.1451,28.2137,28.1314,28.1863,393100.0
2008-05-13 15:00:00,41.08,41.11,41.0,41.05,307400.0,28.1863,28.2069,28.1314,28.1657,307400.0
2008-05-13 15:30:00,41.06,41.12,41.02,41.07,913200.0,28.1726,28.2137,28.1451,28.1794,913200.0
2008-05-14 09:30:00,41.39,41.68,41.1,41.6,763000.0,28.399,28.598,28.2,28.5431,763000.0
2008-05-14 10:00:00,41.6,42.04,41.55,42.01,636000.0,28.5431,28.845,28.5088,28.8244,636000.0
2008-05-14 10:30:00,42.0,42.18,41.92,42.08,829600.0,28.8175,28.941,28.7626,28.8724,829600.0
2008-05-14 11:00:00,42.09,42.2,41.98,42.2,543100.0,28.8793,28.9547,28.8038,28.9547,543100.0
2008-05-14 11:30:00,42.2,42.25,42.01,42.08,1018100.0,28.9547,28.9891,28.8244,28.8724,1018100.0
2008-05-14 12:00:00,42.08,42.18,41.13,42.12,319000.0,28.8724,28.941,28.2206,28.8999,319000.0
2008-05-14 12:30:00,42.12,42.24,42.1,42.19,280500.0,28.8999,28.9822,28.8861,28.9479,280500.0
2008-05-14 13:00:00,42.19,42.39,42.19,42.35,365100.0,28.9479,29.0851,28.9479,29.0577,365100.0
2008-05-14 13:30:00,42.35,42.52,42.32,42.45,497900.0,29.0577,29.1743,29.0371,29.1263,497900.0
2008-05-14 14:00:00,42.45,42.46,42.27,42.32,503500.0,29.1263,29.1331,29.0028,29.0371,503500.0
2008-05-14 14:30:00,42.33,42.5,42.32,42.37,420700.0,29.0439,29.1606,29.0371,29.0714,420700.0
2008-05-14 15:00:00,42.36,42.46,42.29,42.35,571600.0,29.0645,29.1331,29.0165,29.0577,571600.0
2008-05-14 15:30:00,42.36,42.36,42.08,42.19,1526200.0,29.0645,29.0645,28.8724,28.9479,1526200.0
2008-05-15 09:30:00,42.13,42.29,41.87,42.2,932000.0,28.9067,29.0165,28.7283,28.9547,932000.0
2008-05-15 10:00:00,42.2,42.74,42.17,42.67,1126100.0,28.9547,29.3253,28.9342,29.2772,1126100.0
2008-05-15 10:30:00,42.68,43.13,42.67,42.91,1750400.0,29.2841,29.5929,29.2772,29.4419,1750400.0
2008-05-15 11:00:00,42.92,42.95,42.76,42.92,585200.0,29.4488,29.4693,29.339,29.4488,585200.0
2008-05-15 11:30:00,42.93,42.95,42.76,42.91,530300.0,29.4556,29.4693,29.339,29.4419,530300.0
2008-05-15 12:00:00,42.9,43.15,42.88,43.12,682200.0,29.435,29.6066,29.4213,29.586,682200.0
2008-05-15 12:30:00,43.12,43.21,43.02,43.17,482000.0,29.586,29.6477,29.5174,29.6203,482000.0
2008-05-15 13:00:00,43.17,43.26,43.13,43.22,457600.0,29.6203,29.682,29.5929,29.6546,457600.0
2008-05-15 13:30:00,43.21,43.29,43.14,43.25,658500.0,29.6477,29.7026,29.5997,29.6752,658500.0
2008-05-15 14:00:00,43.26,43.45,43.24,43.26,1027700.0,29.682,29.8124,29.6683,29.682,1027700.0
2008-05-15 14:30:00,43.26,43.38,43.26,43.26,617100.0,29.682,29.7644,29.682,29.682,617100.0
2008-05-15 15:00:00,43.26,43.33,43.15,43.16,886400.0,29.682,29.7301,29.6066,29.6134,886400.0
2008-05-15 15:30:00,43.16,43.26,43.03,43.24,1510300.0,29.6134,29.682,29.5242,29.6683,1510300.0
2008-05-16 09:30:00,43.2,43.22,42.68,42.77,1487400.0,29.6409,29.6546,29.2841,29.3458,1487400.0
2008-05-16 10:00:00,42.77,43.1,42.67,43.09,936300.0,29.3458,29.5723,29.2772,29.5654,936300.0
2008-05-16 10:30:00,43.1,43.13,42.91,42.93,477500.0,29.5723,29.5929,29.4419,29.4556,477500.0
2008-05-16 11:00:00,42.92,43.02,42.85,42.91,453900.0,29.4488,29.5174,29.4007,29.4419,453900.0
2008-05-16 11:30:00,42.91,43.04,42.87,42.98,529100.0,29.4419,29.5311,29.4145,29.4899,529100.0
2008-05-16 12:00:00,42.97,43.04,42.96,43.02,245200.0,29.4831,29.5311,29.4762,29.5174,245200.0
2008-05-16 12:30:00,43.01,43.1,42.99,43.09,335600.0,29.5105,29.5723,29.4968,29.5654,335600.0
2008-05-16 13:00:00,43.09,43.29,43.08,43.28,433200.0,29.5654,29.7026,29.5585,29.6958,433200.0
2008-05-16 13:30:00,43.28,43.29,43.14,43.21,280300.0,29.6958,29.7026,29.5997,29.6477,280300.0
2008-05-16 14:00:00,43.22,43.34,43.17,43.3,446500.0,29.6546,29.7369,29.6203,29.7095,446500.0
2008-05-16 14:30:00,43.3,43.43,43.22,43.38,652100.0,29.7095,29.7987,29.6546,29.7644,652100.0
2008-05-16 15:00:00,43.39,43.49,43.35,43.46,1011300.0,29.7712,29.8399,29.7438,29.8193,1011300.0
2008-05-16 15:30:00,43.46,43.53,43.36,43.4,1356300.0,29.8193,29.8673,29.7507,29.7781,1356300.0
2008-05-19 09:30:00,43.35,43.75,43.23,43.58,541700.0,29.7438,30.0183,29.6615,29.9016,541700.0
2008-05-19 10:00:00,43.57,43.62,43.51,43.53,576200.0,29.8948,29.9291,29.8536,29.8673,576200.0
2008-05-19 10:30:00,43.54,43.61,43.4,43.42,576700.0,29.8742,29.9222,29.7781,29.7918,576700.0
2008-05-19 11:00:00,43.42,43.66,43.38,43.56,425700.0,29.7918,29.9565,29.7644,29.8879,425700.0
2008-05-19 11:30:00,43.56,43.6,43.39,43.43,323300.0,29.8879,29.9153,29.7712,29.7987,323300.0
2008-05-19 12:00:00,43.43,43.44,43.15,43.17,453500.0,29.7987,29.8056,29.6066,29.6203,453500.0
2008-05-19 12:30:00,43.18,43.23,43.16,43.18,292900.0,29.6272,29.6615,29.6134,29.6272,292900.0
2008-05-19 13:00:00,43.19,43.31,43.15,43.31,411800.0,29.634,29.7164,29.6066,29.7164,411800.0
2008-05-19 13:30:00,43.31,43.32,43.14,43.16,383200.0,29.7164,29.7232,29.5997,29.6134,383200.0
2008-05-19 14:00:00,43.17,43.24,42.96,43.05,506000.0,29.6203,29.6683,29.4762,29.538,506000.0
2008-05-19 14:30:00,43.05,43.13,42.91,42.98,523700.0,29.538,29.5929,29.4419,29.4899,523700.0
2008-05-19 15:00:00,42.98,43.09,42.92,43.0,487100.0,29.4899,29.5654,29.4488,29.5037,487100.0
2008-05-19 15:30:00,43.0,43.08,42.86,43.0,935700.0,29.5037,29.5585,29.4076,29.5037,935700.0
2008-05-20 09:30:00,42.89,43.13,42.39,42.92,607400.0,29.4282,29.5929,29.0851,29.4488,607400.0
2008-05-20 10:00:00,42.91,43.01,42.73,42.94,413100.0,29.4419,29.5105,29.3184,29.4625,413100.0
2008-05-20 10:30:00,42.94,42.98,42.7,42.77,412000.0,29.4625,29.4899,29.2978,29.3458,412000.0
2008-05-20 11:00:00,42.76,42.81,42.56,42.8,305400.0,29.339,29.3733,29.2018,29.3664,305400.0
2008-05-20 11:30:00,42.8,42.82,42.62,42.65,226900.0,29.3664,29.3802,29.2429,29.2635,226900.0
2008-05-20 12:00:00,42.66,42.69,42.58,42.59,216600.0,29.2704,29.291,29.2155,29.2223,216600.0
2008-05-20 12:30:00,42.59,42.59,42.47,42.56,261400.0,29.2223,29.2223,29.14,29.2018,261400.0
2008-05-20 13:00:00,42.56,42.57,42.43,42.45,391400.0,29.2018,29.2086,29.1126,29.1263,391400.0
2008-05-20 13:30:00,42.46,42.51,42.32,42.36,378700.0,29.1331,29.1675,29.0371,29.0645,378700.0
2008-05-20 14:00:00,42.36,42.42,42.3,42.41,335700.0,29.0645,29.1057,29.0234,29.0988,335700.0
2008-05-20 14:30:00,42.4,42.55,42.38,42.53,409100.0,29.092,29.1949,29.0783,29.1812,409100.0
2008-05-20 15:00:00,42.53,42.69,42.48,42.57,452800.0,29.1812,29.291,29.1469,29.2086,452800.0
2008-05-20 15:30:00,42.57,42.73,42.46,42.68,856100.0,29.2086,29.3184,29.1331,29.2841,856100.0
2008-05-21 09:30:00,42.85,43.14,42.24,42.25,1946800.0,29.4007,29.5997,28.9822,28.9891,1946800.0
2008-05-21 10:00:00,42.24,42.57,42.2,42.53,1076700.0,28.9822,29.2086,28.9547,29.1812,1076700.0
2008-05-21 10:30:00,42.51,42.53,42.24,42.3,735300.0,29.1675,29.1812,28.9822,29.0234,735300.0
2008-05-21 11:00:00,42.29,42.44,42.23,42.38,828500.0,29.0165,29.1194,28.9753,29.0783,828500.0
2008-05-21 11:30:00,42.38,42.92,42.35,42.85,1301300.0,29.0783,29.4488,29.0577,29.4007,1301300.0
2008-05-21 12:00:00,42.85,43.08,42.83,42.94,824700.0,29.4007,29.5585,29.387,29.4625,824700.0
2008-05-21 12:30:00,42.94,42.95,42.68,42.71,477400.0,29.4625,29.4693,29.2841,29.3047,477400.0
2008-05-21 13:00:00,42.72,42.77,42.37,42.42,737900.0,29.3115,29.3458,29.0714,29.1057,737900.0
2008-05-21 13:30:00,42.42,42.58,42.36,42.38,373900.0,29.1057,29.2155,29.0645,29.0783,373900.0
2008-05-21 14:00:00,42.4,42.42,41.91,42.0,1026200.0,29.092,29.1057,28.7558,28.8175,1026200.0
2008-05-21 14:30:00,42.0,42.0,41.74,41.95,721500.0,28.8175,28.8175,28.6391,28.7832,721500.0
2008-05-21 15:00:00,41.95,42.2,41.89,41.9,851000.0,28.7832,28.9547,28.742,28.7489,851000.0
2008-05-21 15:30:00,41.9,42.1,41.87,41.98,1356600.0,28.7489,28.8861,28.7283,28.8038,1356600.0
2008-05-22 09:30:00,42.05,42.35,42.0,42.13,632400.0,28.8518,29.0577,28.8175,28.9067,632400.0
2008-05-22 10:00:00,42.13,42.7,42.1,42.7,782200.0,28.9067,29.2978,28.8861,29.2978,782200.0
2008-05-22 10:30:00,42.7,42.87,42.65,42.79,554200.0,29.2978,29.4145,29.2635,29.3596,554200.0
2008-05-22 11:00:00,42.8,43.01,42.75,43.0,728400.0,29.3664,29.5105,29.3321,29.5037,728400.0
2008-05-22 11:30:00,43.0,43.01,42.69,42.81,755000.0,29.5037,29.5105,29.291,29.3733,755000.0
2008-05-22 12:00:00,42.81,42.91,42.72,42.89,635200.0,29.3733,29.4419,29.3115,29.4282,635200.0
2008-05-22 12:30:00,42.89,43.01,42.87,42.94,389100.0,29.4282,29.5105,29.4145,29.4625,389100.0
2008-05-22 13:00:00,42.94,42.95,42.72,42.72,630600.0,29.4625,29.4693,29.3115,29.3115,630600.0
2008-05-22 13:30:00,42.73,42.8,42.69,42.75,556200.0,29.3184,29.3664,29.291,29.3321,556200.0
2008-05-22 14:00:00,42.75,42.76,42.55,42.68,805100.0,29.3321,29.339,29.1949,29.2841,805100.0
2008-05-22 14:30:00,42.67,42.71,42.62,42.7,528100.0,29.2772,29.3047,29.2429,29.2978,528100.0
2008-05-22 15:00:00,42.7,42.71,42.52,42.55,650400.0,29.2978,29.3047,29.1743,29.1949,650400.0
2008-05-22 15:30:00,42.54,42.7,42.51,42.6,981500.0,29.188,29.2978,29.1675,29.2292,981500.0
2008-05-23 09:30:00,42.47,42.5,42.21,42.27,543200.0,29.14,29.1606,28.9616,29.0028,543200.0
2008-05-23 10:00:00,42.28,42.71,42.24,42.65,622400.0,29.0096,29.3047,28.9822,29.2635,622400.0
2008-05-23 10:30:00,42.66,42.73,42.48,42.58,450800.0,29.2704,29.3184,29.1469,29.2155,450800.0
2008-05-23 11:00:00,42.58,42.65,42.47,42.61,400100.0,29.2155,29.2635,29.14,29.2361,400100.0
2008-05-23 11:30:00,42.62,42.8,42.5,42.65,718900.0,29.2429,29.3664,29.1606,29.2635,718900.0
2008-05-23 12:00:00,42.65,42.73,42.5,42.59,425200.0,29.2635,29.3184,29.1606,29.2223,425200.0
2008-05-23 12:30:00,42.59,42.59,42.33,42.35,653700.0,29.2223,29.2223,29.0439,29.0577,653700.0
2008-05-23 13:00:00,42.35,42.39,42.29,42.37,492400.0,29.0577,29.0851,29.0165,29.0714,492400.0
2008-05-23 13:30:00,42.39,42.43,42.18,42.18,622600.0,29.0851,29.1126,28.941,28.941,622600.0
2008-05-23 14:00:00,42.18,42.32,42.12,42.26,733500.0,28.941,29.0371,28.8999,28.9959,733500.0
2008-05-23 14:30:00,42.27,42.29,42.16,42.2,248300.0,29.0028,29.0165,28.9273,28.9547,248300.0
2008-05-23 15:00:00,42.19,42.29,42.15,42.24,523500.0,28.9479,29.0165,28.9204,28.9822,523500.0
2008-05-23 15:30:00,42.24,42.33,42.16,42.16,650300.0,28.9822,29.0439,28.9273,28.9273,650300.0
2008-05-27 09:30:00,42.25,42.55,42.0,42.3,654900.0,28.9891,29.1949,28.8175,29.0234,654900.0
2008-05-27 10:00:00,42.31,42.6,42.28,42.39,470600.0,29.0302,29.2292,29.0096,29.0851,470600.0
2008-05-27 10:30:00,42.39,42.46,42.24,42.32,328700.0,29.0851,29.1331,28.9822,29.0371,328700.0
2008-05-27 11:00:00,42.31,42.33,41.86,41.89,509100.0,29.0302,29.0439,28.7215,28.742,509100.0
2008-05-27 11:30:00,41.88,42.01,41.81,41.83,363400.0,28.7352,28.8244,28.6872,28.7009,363400.0
2008-05-27 12:00:00,41.82,41.91,41.78,41.85,276200.0,28.694,28.7558,28.6666,28.7146,276200.0
2008-05-27 12:30:00,41.85,41.9,41.78,41.8,280500.0,28.7146,28.7489,28.6666,28.6803,280500.0
2008-05-27 13:00:00,41.8,41.8,41.63,41.64,358500.0,28.6803,28.6803,28.5637,28.5705,358500.0
2008-05-27 13:30:00,41.65,41.88,41.63,41.87,550200.0,28.5774,28.7352,28.5637,28.7283,550200.0
2008-05-27 14:00:00,41.87,41.92,41.76,41.77,381400.0,28.7283,28.7626,28.6529,28.6597,381400.0
2008-05-27 14:30:00,41.77,41.99,41.76,41.88,473100.0,28.6597,28.8107,28.6529,28.7352,473100.0
2008-05-27 15:00:00,41.88,41.9,41.78,41.86,584200.0,28.7352,28.7489,28.6666,28.7215,584200.0
2008-05-27 15:30:00,41.86,42.05,41.86,42.03,1051200.0,28.7215,28.8518,28.7215,28.8381,1051200.0
2008-05-28 09:30:00,42.17,42.67,42.05,42.49,911200.0,28.9342,29.2772,28.8518,29.1537,911200.0
2008-05-28 10:00:00,42.5,42.54,42.19,42.43,438600.0,29.1606,29.188,28.9479,29.1126,438600.0
2008-05-28 10:30:00,42.43,42.6,42.38,42.52,373200.0,29.1126,29.2292,29.0783,29.1743,373200.0
2008-05-28 11:00:00,42.52,42.61,42.45,42.51,361500.0,29.1743,29.2361,29.1263,29.1675,361500.0
2008-05-28 11:30:00,42.5,42.56,42.31,42.32,277200.0,29.1606,29.2018,29.0302,29.0371,277200.0
2008-05-28 12:00:00,42.33,42.45,42.2,42.34,394900.0,29.0439,29.1263,28.9547,29.0508,394900.0
2008-05-28 12:30:00,42.33,42.4,42.24,42.3,307600.0,29.0439,29.092,28.9822,29.0234,307600.0
2008-05-28 13:00:00,42.31,42.43,42.28,42.37,257700.0,29.0302,29.1126,29.0096,29.0714,257700.0
2008-05-28 13:30:00,42.38,42.43,42.21,42.29,254700.0,29.0783,29.1126,28.9616,29.0165,254700.0
2008-05-28 14:00:00,42.3,42.35,42.13,42.26,325800.0,29.0234,29.0577,28.9067,28.9959,325800.0
2008-05-28 14:30:00,42.25,42.39,42.24,42.36,235900.0,28.9891,29.0851,28.9822,29.0645,235900.0
2008-05-28 15:00:00,42.36,42.51,42.27,42.47,525300.0,29.0645,29.1675,29.0028,29.14,525300.0
2008-05-28 15:30:00,42.47,42.52,42.33,42.51,838900.0,29.14,29.1743,29.0439,29.1675,838900.0
2008-05-29 09:30:00,42.3,42.9,42.3,42.81,621700.0,29.0234,29.435,29.0234,29.3733,621700.0
2008-05-29 10:00:00,42.81,42.98,42.6,42.79,392900.0,29.3733,29.4899,29.2292,29.3596,392900.0
2008-05-29 10:30:00,42.79,42.81,42.44,42.67,590100.0,29.3596,29.3733,29.1194,29.2772,590100.0
2008-05-29 11:00:00,42.66,42.81,42.59,42.77,263700.0,29.2704,29.3733,29.2223,29.3458,263700.0
2008-05-29 11:30:00,42.76,43.0,42.72,42.99,391600.0,29.339,29.5037,29.3115,29.4968,391600.0
2008-05-29 12:00:00,42.99,43.14,42.97,43.12,340800.0,29.4968,29.5997,29.4831,29.586,340800.0
2008-05-29 12:30:00,43.13,43.35,43.1,43.19,393300.0,29.5929,29.7438,29.5723,29.634,393300.0
2008-05-29 13:00:00,43.18,43.2,43.04,43.06,256700.0,29.6272,29.6409,29.5311,29.5448,256700.0
2008-05-29 13:30:00,43.06,43.23,43.01,43.02,281200.0,29.5448,29.6615,29.5105,29.5174,281200.0
2008-05-29 14:00:00,43.02,43.08,42.96,42.97,545700.0,29.5174,29.5585,29.4762,29.4831,545700.0
2008-05-29 14:30:00,42.98,43.02,42.9,43.0,383500.0,29.4899,29.5174,29.435,29.5037,383500.0
2008-05-29 15:00:00,43.0,43.03,42.86,42.9,433500.0,29.5037,29.5242,29.4076,29.435,433500.0
2008-05-29 15:30:00,42.89,43.01,42.88,43.0,728800.0,29.4282,29.5105,29.4213,29.5037,728800.0
2008-05-30 09:30:00,43.12,43.12,42.76,42.83,682400.0,29.586,29.586,29.339,29.387,682400.0
2008-05-30 10:00:00,42.82,42.96,42.74,42.94,411700.0,29.3802,29.4762,29.3253,29.4625,411700.0
2008-05-30 10:30:00,42.95,42.96,42.65,42.68,379700.0,29.4693,29.4762,29.2635,29.2841,379700.0
2008-05-30 11:00:00,42.69,42.72,42.51,42.53,304500.0,29.291,29.3115,29.1675,29.1812,304500.0
2008-05-30 11:30:00,42.53,42.56,42.5,42.54,248000.0,29.1812,29.2018,29.1606,29.188,248000.0
2008-05-30 12:00:00,42.53,42.57,42.48,42.56,251100.0,29.1812,29.2086,29.1469,29.2018,251100.0
2008-05-30 12:30:00,42.57,42.7,42.56,42.69,210100.0,29.2086,29.2978,29.2018,29.291,210100.0
2008-05-30 13:00:00,42.68,42.74,42.65,42.7,164600.0,29.2841,29.3253,29.2635,29.2978,164600.0
2008-05-30 13:30:00,42.71,42.78,42.68,42.71,282300.0,29.3047,29.3527,29.2841,29.3047,282300.0
2008-05-30 14:00:00,42.71,42.76,42.68,42.76,227300.0,29.3047,29.339,29.2841,29.339,227300.0
2008-05-30 14:30:00,42.75,42.92,42.74,42.87,281800.0,29.3321,29.4488,29.3253,29.4145,281800.0
2008-05-30 15:00:00,42.86,42.96,42.75,42.83,509300.0,29.4076,29.4762,29.3321,29.387,509300.0
2008-05-30 15:30:00,42.84,42.91,42.71,42.73,1017400.0,29.3939,29.4419,29.3047,29.3184,1017400.0
2008-06-02 09:30:00,42.65,42.9,42.65,42.85,1031700.0,29.2635,29.435,29.2635,29.4007,1031700.0
2008-06-02 10:00:00,42.85,43.04,42.59,42.65,1260500.0,29.4007,29.5311,29.2223,29.2635,1260500.0
2008-06-02 10:30:00,42.66,42.85,42.58,42.69,533700.0,29.2704,29.4007,29.2155,29.291,533700.0
2008-06-02 11:00:00,42.69,42.76,42.52,42.64,529900.0,29.291,29.339,29.1743,29.2566,529900.0
2008-06-02 11:30:00,42.63,42.67,42.5,42.51,442700.0,29.2498,29.2772,29.1606,29.1675,442700.0
2008-06-02 12:00:00,42.51,42.57,42.45,42.52,355100.0,29.1675,29.2086,29.1263,29.1743,355100.0
2008-06-02 12:30:00,42.51,42.53,42.33,42.39,522500.0,29.1675,29.1812,29.0439,29.0851,522500.0
2008-06-02 13:00:00,42.39,42.52,42.38,42.49,333600.0,29.0851,29.1743,29.0783,29.1537,333600.0
2008-06-02 13:30:00,42.48,42.52,42.4,42.52,332600.0,29.1469,29.1743,29.092,29.1743,332600.0
2008-06-02 14:00:00,42.52,42.63,42.46,42.59,333000.0,29.1743,29.2498,29.1331,29.2223,333000.0
2008-06-02 14:30:00,42.59,42.64,42.5,42.5,350600.0,29.2223,29.2566,29.1606,29.1606,350600.0
2008-06-02 15:00:00,42.5,42.65,42.38,42.55,469800.0,29.1606,29.2635,29.0783,29.1949,469800.0
2008-06-02 15:30:00,42.56,42.73,42.56,42.66,790300.0,29.2018,29.3184,29.2018,29.2704,790300.0
2008-06-03 09:30:00,42.9,43.01,42.71,42.79,823400.0,29.435,29.5105,29.3047,29.3596,823400.0
2008-06-03 10:00:00,42.79,42.94,42.71,42.77,559100.0,29.3596,29.4625,29.3047,29.3458,559100.0
2008-06-03 10:30:00,42.77,42.94,42.76,42.94,732100.0,29.3458,29.4625,29.339,29.4625,732100.0
2008-06-03 11:00:00,42.94,43.14,42.94,43.11,359100.0,29.4625,29.5997,29.4625,29.5791,359100.0
2008-06-03 11:30:00,43.12,43.36,43.06,43.34,532200.0,29.586,29.7507,29.5448,29.7369,532200.0
2008-06-03 12:00:00,43.34,43.38,43.24,43.25,504000.0,29.7369,29.7644,29.6683,29.6752,504000.0
2008-06-03 12:30:00,43.25,43.35,43.24,43.35,647100.0,29.6752,29.7438,29.6683,29.7438,647100.0
2008-06-03 13:00:00,43.35,43.52,43.34,43.5,670300.0,29.7438,29.8604,29.7369,29.8467,670300.0
2008-06-03 13:30:00,43.49,43.5,43.2,43.32,1025100.0,29.8399,29.8467,29.6409,29.7232,1025100.0
2008-06-03 14:00:00,43.33,43.33,43.05,43.18,1181000.0,29.7301,29.7301,29.538,29.6272,1181000.0
2008-06-03 14:30:00,43.18,43.19,43.01,43.05,1013200.0,29.6272,29.634,29.5105,29.538,1013200.0
2008-06-03 15:00:00,43.06,43.37,43.04,43.3,994200.0,29.5448,29.7575,29.5311,29.7095,994200.0
2008-06-03 15:30:00,43.3,43.4,43.21,43.29,1367900.0,29.7095,29.7781,29.6477,29.7026,1367900.0
2008-06-04 09:30:00,43.2,43.61,43.2,43.22,571800.0,29.6409,29.9222,29.6409,29.6546,571800.0
2008-06-04 10:00:00,43.23,43.29,43.06,43.12,636900.0,29.6615,29.7026,29.5448,29.586,636900.0
2008-06-04 10:30:00,43.11,43.26,42.9,43.25,598200.0,29.5791,29.682,29.435,29.6752,598200.0
2008-06-04 11:00:00,43.26,43.47,43.23,43.36,510500.0,29.682,29.8261,29.6615,29.7507,510500.0
2008-06-04 11:30:00,43.36,43.37,43.1,43.19,380300.0,29.7507,29.7575,29.5723,29.634,380300.0
2008-06-04 12:00:00,43.18,43.41,43.16,43.38,397800.0,29.6272,29.785,29.6134,29.7644,397800.0
2008-06-04 12:30:00,43.38,43.46,43.31,43.31,507100.0,29.7644,29.8193,29.7164,29.7164,507100.0
2008-06-04 13:00:00,43.31,43.48,43.3,43.44,452200.0,29.7164,29.833,29.7095,29.8056,452200.0
2008-06-04 13:30:00,43.45,43.52,43.39,43.46,235100.0,29.8124,29.8604,29.7712,29.8193,235100.0
2008-06-04 14:00:00,43.47,43.48,43.18,43.35,850300.0,29.8261,29.833,29.6272,29.7438,850300.0
2008-06-04 14:30:00,43.34,43.49,43.13,43.13,557900.0,29.7369,29.8399,29.5929,29.5929,557900.0
2008-06-04 15:00:00,43.13,43.7,43.1,43.65,995800.0,29.5929,29.9839,29.5723,29.9496,995800.0
2008-06-04 15:30:00,43.65,43.66,43.37,43.46,1224800.0,29.9496,29.9565,29.7575,29.8193,1224800.0
2008-06-05 09:30:00,43.77,44.27,43.49,44.21,877300.0,30.032,30.375,29.8399,30.3339,877300.0
2008-06-05 10:00:00,44.21,44.28,44.0,44.16,1025000.0,30.3339,30.3819,30.1898,30.2996,1025000.0
2008-06-05 10:30:00,44.15,44.29,44.14,44.24,1044400.0,30.2927,30.3888,30.2858,30.3545,1044400.0
2008-06-05 11:00:00,44.23,44.29,44.18,44.23,433500.0,30.3476,30.3888,30.3133,30.3476,433500.0
2008-06-05 11:30:00,44.23,44.23,44.04,44.06,859600.0,30.3476,30.3476,30.2172,30.231,859600.0
2008-06-05 12:00:00,44.06,44.15,43.96,44.09,726900.0,30.231,30.2927,30.1623,30.2515,726900.0
2008-06-05 12:30:00,44.1,44.13,43.93,44.02,411300.0,30.2584,30.279,30.1418,30.2035,411300.0
2008-06-05 13:00:00,44.02,44.04,43.85,43.95,500200.0,30.2035,30.2172,30.0869,30.1555,500200.0
2008-06-05 13:30:00,43.95,44.04,43.9,43.95,374000.0,30.1555,30.2172,30.1212,30.1555,374000.0
2008-06-05 14:00:00,43.94,43.97,43.76,43.91,571800.0,30.1486,30.1692,30.0251,30.128,571800.0
2008-06-05 14:30:00,43.91,44.01,43.85,44.0,721900.0,30.128,30.1966,30.0869,30.1898,721900.0
2008-06-05 15:00:00,44.0,44.1,43.91,43.92,484600.0,30.1898,30.2584,30.128,30.1349,484600.0
2008-06-05 15:30:00,43.92,44.17,43.91,44.08,1577600.0,30.1349,30.3064,30.128,30.2447,1577600.0
2008-06-06 09:30:00,44.0,44.0,43.53,43.53,663900.0,30.1898,30.1898,29.8673,29.8673,663900.0
2008-06-06 10:00:00,43.53,43.6,43.29,43.52,672000.0,29.8673,29.9153,29.7026,29.8604,672000.0
2008-06-06 10:30:00,43.51,43.58,43.18,43.21,530800.0,29.8536,29.9016,29.6272,29.6477,530800.0
2008-06-06 11:00:00,43.19,43.21,42.99,43.1,899600.0,29.634,29.6477,29.4968,29.5723,899600.0
2008-06-06 11:30:00,43.1,43.4,43.09,43.34,538200.0,29.5723,29.7781,29.5654,29.7369,538200.0
2008-06-06 12:00:00,43.34,43.36,43.11,43.18,453800.0,29.7369,29.7507,29.5791,29.6272,453800.0
2008-06-06 12:30:00,43.18,43.23,43.05,43.1,311500.0,29.6272,29.6615,29.538,29.5723,311500.0
2008-06-06 13:00:00,43.1,43.13,42.92,43.04,589500.0,29.5723,29.5929,29.4488,29.5311,589500.0
2008-06-06 13:30:00,43.04,43.13,42.83,42.91,406700.0,29.5311,29.5929,29.387,29.4419,406700.0
2008-06-06 14:00:00,42.91,42.92,42.63,42.78,618700.0,29.4419,29.4488,29.2498,29.3527,618700.0
2008-06-06 14:30:00,42.78,42.88,42.61,42.67,473800.0,29.3527,29.4213,29.2361,29.2772,473800.0
2008-06-06 15:00:00,42.67,43.11,42.56,42.69,830900.0,29.2772,29.5791,29.2018,29.291,830900.0
2008-06-06 15:30:00,42.69,42.81,42.6,42.61,1291100.0,29.291,29.3733,29.2292,29.2361,1291100.0
2008-06-09 09:30:00,42.78,42.78,42.27,42.45,406200.0,29.3527,29.3527,29.0028,29.1263,406200.0
2008-06-09 10:00:00,42.45,42.91,42.43,42.63,423000.0,29.1263,29.4419,29.1126,29.2498,423000.0
2008-06-09 10:30:00,42.63,42.77,42.59,42.77,395700.0,29.2498,29.3458,29.2223,29.3458,395700.0
2008-06-09 11:00:00,42.76,42.83,42.64,42.65,239100.0,29.339,29.387,29.2566,29.2635,239100.0
2008-06-09 11:30:00,42.65,42.71,42.49,42.54,175400.0,29.2635,29.3047,29.1537,29.188,175400.0
2008-06-09 12:00:00,42.54,42.66,42.49,42.59,132600.0,29.188,29.2704,29.1537,29.2223,132600.0
2008-06-09 12:30:00,42.58,42.66,42.57,42.64,189800.0,29.2155,29.2704,29.2086,29.2566,189800.0
2008-06-09 13:00:00,42.64,42.68,42.38,42.46,402900.0,29.2566,29.2841,29.0783,29.1331,402900.0
2008-06-09 13:30:00,42.44,42.49,42.23,42.26,426900.0,29.1194,29.1537,28.9753,28.9959,426900.0
2008-06-09 14:00:00,42.25,42.44,42.15,42.4,567800.0,28.9891,29.1194,28.9204,29.092,567800.0
2008-06-09 14:30:00,42.4,42.52,42.25,42.27,413100.0,29.092,29.1743,28.9891,29.0028,413100.0
2008-06-09 15:00:00,42.27,42.43,42.2,42.39,450200.0,29.0028,29.1126,28.9547,29.0851,450200.0
2008-06-09 15:30:00,42.39,42.51,42.38,42.5,819100.0,29.0851,29.1675,29.0783,29.1606,819100.0
2008-06-10 09:30:00,42.16,42.5,42.11,42.42,404700.0,28.9273,29.1606,28.893,29.1057,404700.0
2008-06-10 10:00:00,42.41,42.47,42.29,42.39,524300.0,29.0988,29.14,29.0165,29.0851,524300.0
2008-06-10 10:30:00,42.38,42.39,42.14,42.21,569200.0,29.0783,29.0851,28.9136,28.9616,569200.0
2008-06-10 11:00:00,42.21,42.3,42.05,42.16,688000.0,28.9616,29.0234,28.8518,28.9273,688000.0
2008-06-10 11:30:00,42.17,42.46,42.09,42.3,475300.0,28.9342,29.1331,28.8793,29.0234,475300.0
2008-06-10 12:00:00,42.3,42.39,42.18,42.34,362900.0,29.0234,29.0851,28.941,29.0508,362900.0
2008-06-10 12:30:00,42.35,42.38,42.25,42.25,375900.0,29.0577,29.0783,28.9891,28.9891,375900.0
2008-06-10 13:00:00,42.26,42.54,42.24,42.48,478500.0,28.9959,29.188,28.9822,29.1469,478500.0
2008-06-10 13:30:00,42.47,42.48,42.19,42.21,376300.0,29.14,29.1469,28.9479,28.9616,376300.0
2008-06-10 14:00:00,42.2,42.5,42.07,42.26,390400.0,28.9547,29.1606,28.8656,28.9959,390400.0
2008-06-10 14:30:00,42.26,42.43,42.24,42.36,406500.0,28.9959,29.1126,28.9822,29.0645,406500.0
2008-06-10 15:00:00,42.35,42.44,42.29,42.41,431300.0,29.0577,29.1194,29.0165,29.0988,431300.0
2008-06-10 15:30:00,42.41,42.45,42.2,42.27,958700.0,29.0988,29.1263,28.9547,29.0028,958700.0
2008-06-11 09:30:00,42.14,42.2,41.94,42.02,589700.0,28.9136,28.9547,28.7764,28.8312,589700.0
2008-06-11 10:00:00,42.02,42.08,41.4,41.44,846900.0,28.8312,28.8724,28.4058,28.4333,846900.0
2008-06-11 10:30:00,41.44,41.74,41.29,41.7,1133400.0,28.4333,28.6391,28.3304,28.6117,1133400.0
2008-06-11 11:00:00,41.69,41.69,41.4,41.49,677000.0,28.6048,28.6048,28.4058,28.4676,677000.0
2008-06-11 11:30:00,41.48,41.55,41.36,41.5,627600.0,28.4607,28.5088,28.3784,28.4745,627600.0
2008-06-11 12:00:00,41.5,41.61,41.41,41.44,282700.0,28.4745,28.5499,28.4127,28.4333,282700.0
2008-06-11 12:30:00,41.43,41.44,41.21,41.27,599500.0,28.4264,28.4333,28.2755,28.3166,599500.0
2008-06-11 13:00:00,41.27,41.41,41.22,41.39,420300.0,28.3166,28.4127,28.2823,28.399,420300.0
2008-06-11 13:30:00,41.39,41.62,41.33,41.6,497800.0,28.399,28.5568,28.3578,28.5431,497800.0
2008-06-11 14:00:00,41.61,41.84,41.53,41.71,651600.0,28.5499,28.7077,28.495,28.6185,651600.0
2008-06-11 14:30:00,41.71,41.75,41.5,41.5,402700.0,28.6185,28.646,28.4745,28.4745,402700.0
2008-06-11 15:00:00,41.51,41.69,41.5,41.69,583600.0,28.4813,28.6048,28.4745,28.6048,583600.0
2008-06-11 15:30:00,41.69,41.73,41.28,41.3,1359600.0,28.6048,28.6323,28.3235,28.3372,1359600.0
2008-06-12 09:30:00,41.48,42.07,41.48,41.96,556000.0,28.4607,28.8656,28.4607,28.7901,556000.0
2008-06-12 10:00:00,41.98,42.01,41.79,41.86,445400.0,28.8038,28.8244,28.6734,28.7215,445400.0
2008-06-12 10:30:00,41.85,42.12,41.85,42.12,372400.0,28.7146,28.8999,28.7146,28.8999,372400.0
2008-06-12 11:00:00,42.13,42.19,42.01,42.07,277700.0,28.9067,28.9479,28.8244,28.8656,277700.0
2008-06-12 11:30:00,42.08,42.14,41.83,41.88,297300.0,28.8724,28.9136,28.7009,28.7352,297300.0
2008-06-12 12:00:00,41.86,42.14,41.86,42.1,278700.0,28.7215,28.9136,28.7215,28.8861,278700.0
2008-06-12 12:30:00,42.1,42.15,42.03,42.06,288800.0,28.8861,28.9204,28.8381,28.8587,288800.0
2008-06-12 13:00:00,42.06,42.13,41.84,41.94,242300.0,28.8587,28.9067,28.7077,28.7764,242300.0
2008-06-12 13:30:00,41.94,41.95,41.65,41.77,224200.0,28.7764,28.7832,28.5774,28.6597,224200.0
2008-06-12 14:00:00,41.77,41.86,41.66,41.75,307600.0,28.6597,28.7215,28.5842,28.646,307600.0
2008-06-12 14:30:00,41.74,41.84,41.65,41.75,420600.0,28.6391,28.7077,28.5774,28.646,420600.0
2008-06-12 15:00:00,41.75,41.8,41.59,41.7,554500.0,28.646,28.6803,28.5362,28.6117,554500.0
2008-06-12 15:30:00,41.7,41.96,41.67,41.9,1121600.0,28.6117,28.7901,28.5911,28.7489,1121600.0
2008-06-13 09:30:00,41.73,42.5,41.71,42.41,445400.0,28.6323,29.1606,28.6185,29.0988,445400.0
2008-06-13 10:00:00,42.41,42.68,42.25,42.54,601700.0,29.0988,29.2841,28.9891,29.188,601700.0
2008-06-13 10:30:00,42.53,42.56,42.35,42.43,376400.0,29.1812,29.2018,29.0577,29.1126,376400.0
2008-06-13 11:00:00,42.42,42.63,42.42,42.62,279900.0,29.1057,29.2498,29.1057,29.2429,279900.0
2008-06-13 11:30:00,42.63,42.64,42.5,42.51,170100.0,29.2498,29.2566,29.1606,29.1675,170100.0
2008-06-13 12:00:00,42.51,42.64,42.5,42.61,215400.0,29.1675,29.2566,29.1606,29.2361,215400.0
2008-06-13 12:30:00,42.61,42.71,42.54,42.54,379400.0,29.2361,29.3047,29.188,29.188,379400.0
2008-06-13 13:00:00,42.54,42.55,42.4,42.42,385800.0,29.188,29.1949,29.092,29.1057,385800.0
2008-06-13 13:30:00,42.43,42.51,42.32,42.48,286400.0,29.1126,29.1675,29.0371,29.1469,286400.0
2008-06-13 14:00:00,42.47,42.6,42.43,42.49,412500.0,29.14,29.2292,29.1126,29.1537,412500.0
2008-06-13 14:30:00,42.47,42.65,42.45,42.59,510200.0,29.14,29.2635,29.1263,29.2223,510200.0
2008-06-13 15:00:00,42.59,42.61,42.44,42.47,559800.0,29.2223,29.2361,29.1194,29.14,559800.0
2008-06-13 15:30:00,42.47,42.7,42.32,42.63,1279000.0,29.14,29.2978,29.0371,29.2498,1279000.0
2008-06-16 09:30:00,42.42,42.42,41.73,41.73,655800.0,29.1057,29.1057,28.6323,28.6323,655800.0
2008-06-16 10:00:00,41.73,41.82,41.66,41.81,702800.0,28.6323,28.694,28.5842,28.6872,702800.0
2008-06-16 10:30:00,41.81,42.17,41.79,42.17,542800.0,28.6872,28.9342,28.6734,28.9342,542800.0
2008-06-16 11:00:00,42.17,42.22,42.05,42.2,521700.0,28.9342,28.9685,28.8518,28.9547,521700.0
2008-06-16 11:30:00,42.2,42.4,42.2,42.35,433600.0,28.9547,29.092,28.9547,29.0577,433600.0
2008-06-16 12:00:00,42.35,42.41,42.24,42.3,357900.0,29.0577,29.0988,28.9822,29.0234,357900.0
2008-06-16 12:30:00,42.29,42.31,42.13,42.2,420900.0,29.0165,29.0302,28.9067,28.9547,420900.0
2008-06-16 13:00:00,42.2,42.59,42.15,42.59,412000.0,28.9547,29.2223,28.9204,29.2223,412000.0
2008-06-16 13:30:00,42.59,42.7,42.45,42.54,460300.0,29.2223,29.2978,29.1263,29.188,460300.0
2008-06-16 14:00:00,42.54,42.65,42.44,42.58,363600.0,29.188,29.2635,29.1194,29.2155,363600.0
2008-06-16 14:30:00,42.59,42.78,42.58,42.76,446600.0,29.2223,29.3527,29.2155,29.339,446600.0
2008-06-16 15:00:00,42.76,42.77,42.59,42.6,367600.0,29.339,29.3458,29.2223,29.2292,367600.0
2008-06-16 15:30:00,42.59,42.68,42.49,42.51,963400.0,29.2223,29.2841,29.1537,29.1675,963400.0
2008-06-17 09:30:00,42.7,42.75,42.14,42.2,479700.0,29.2978,29.3321,28.9136,28.9547,479700.0
2008-06-17 10:00:00,42.21,42.29,42.08,42.14,410700.0,28.9616,29.0165,28.8724,28.9136,410700.0
2008-06-17 10:30:00,42.14,42.14,41.87,41.89,514900.0,28.9136,28.9136,28.7283,28.742,514900.0
2008-06-17 11:00:00,41.89,41.95,41.82,41.86,529600.0,28.742,28.7832,28.694,28.7215,529600.0
2008-06-17 11:30:00,41.85,41.91,41.75,41.78,377500.0,28.7146,28.7558,28.646,28.6666,377500.0
2008-06-17 12:00:00,41.77,41.92,41.76,41.86,262500.0,28.6597,28.7626,28.6529,28.7215,262500.0
2008-06-17 12:30:00,41.86,41.9,41.72,41.73,260100.0,28.7215,28.7489,28.6254,28.6323,260100.0
2008-06-17 13:00:00,41.73,41.86,41.69,41.79,432900.0,28.6323,28.7215,28.6048,28.6734,432900.0
2008-06-17 13:30:00,41.79,41.81,41.74,41.79,333000.0,28.6734,28.6872,28.6391,28.6734,333000.0
2008-06-17 14:00:00,41.79,41.81,41.66,41.69,520400.0,28.6734,28.6872,28.5842,28.6048,520400.0
2008-06-17 14:30:00,41.69,41.85,41.69,41.82,378000.0,28.6048,28.7146,28.6048,28.694,378000.0
2008-06-17 15:00:00,41.82,41.93,41.81,41.9,625300.0,28.694,28.7695,28.6872,28.7489,625300.0
2008-06-17 15:30:00,41.9,42.06,41.85,41.88,994900.0,28.7489,28.8587,28.7146,28.7352,994900.0
2008-06-18 09:30:00,41.72,41.75,41.37,41.43,647100.0,28.6254,28.646,28.3853,28.4264,647100.0
2008-06-18 10:00:00,41.43,41.65,41.33,41.61,815400.0,28.4264,28.5774,28.3578,28.5499,815400.0
2008-06-18 10:30:00,41.62,41.75,41.57,41.67,828200.0,28.5568,28.646,28.5225,28.5911,828200.0
2008-06-18 11:00:00,41.67,41.87,41.65,41.71,323300.0,28.5911,28.7283,28.5774,28.6185,323300.0
2008-06-18 11:30:00,41.71,41.76,41.65,41.71,299000.0,28.6185,28.6529,28.5774,28.6185,299000.0
2008-06-18 12:00:00,41.71,41.74,41.58,41.6,219200.0,28.6185,28.6391,28.5293,28.5431,219200.0
2008-06-18 12:30:00,41.6,41.69,41.35,41.41,323800.0,28.5431,28.6048,28.3715,28.4127,323800.0
2008-06-18 13:00:00,41.41,41.41,41.06,41.06,561900.0,28.4127,28.4127,28.1726,28.1726,561900.0
2008-06-18 13:30:00,41.06,41.14,40.99,40.99,523300.0,28.1726,28.2275,28.1245,28.1245,523300.0
2008-06-18 14:00:00,40.99,41.09,40.76,40.8,679500.0,28.1245,28.1931,27.9667,27.9942,679500.0
2008-06-18 14:30:00,40.81,41.05,40.74,41.0,806500.0,28.001,28.1657,27.953,28.1314,806500.0
2008-06-18 15:00:00,41.01,41.29,40.99,41.27,1008100.0,28.1383,28.3304,28.1245,28.3166,1008100.0
2008-06-18 15:30:00,41.29,41.31,41.11,41.23,1382900.0,28.3304,28.3441,28.2069,28.2892,1382900.0
2008-06-19 09:30:00,41.29,41.29,40.86,40.92,557200.0,28.3304,28.3304,28.0353,28.0765,557200.0
2008-06-19 10:00:00,40.91,41.25,40.74,41.22,938500.0,28.0696,28.3029,27.953,28.2823,938500.0
2008-06-19 10:30:00,41.22,41.56,41.19,41.37,868800.0,28.2823,28.5156,28.2618,28.3853,868800.0
2008-06-19 11:00:00,41.37,41.44,41.06,41.22,516800.0,28.3853,28.4333,28.1726,28.2823,516800.0
2008-06-19 11:30:00,41.22,41.38,41.19,41.35,437700.0,28.2823,28.3921,28.2618,28.3715,437700.0
2008-06-19 12:00:00,41.35,41.54,41.35,41.43,700400.0,28.3715,28.5019,28.3715,28.4264,700400.0
2008-06-19 12:30:00,41.43,41.54,41.31,41.38,280900.0,28.4264,28.5019,28.3441,28.3921,280900.0
2008-06-19 13:00:00,41.39,41.53,41.35,41.37,351900.0,28.399,28.495,28.3715,28.3853,351900.0
2008-06-19 13:30:00,41.37,41.42,41.29,41.4,412900.0,28.3853,28.4196,28.3304,28.4058,412900.0
2008-06-19 14:00:00,41.4,41.4,41.28,41.39,546900.0,28.4058,28.4058,28.3235,28.399,546900.0
2008-06-19 14:30:00,41.39,41.69,41.36,41.64,437000.0,28.399,28.6048,28.3784,28.5705,437000.0
2008-06-19 15:00:00,41.63,41.65,41.37,41.41,812300.0,28.5637,28.5774,28.3853,28.4127,812300.0
2008-06-19 15:30:00,41.41,41.65,41.41,41.54,985900.0,28.4127,28.5774,28.4127,28.5019,985900.0
2008-06-20 09:30:00,41.11,41.6,40.95,41.0,2085700.0,28.2069,28.5431,28.0971,28.1314,2085700.0
2008-06-20 10:00:00,41.0,41.0,40.75,40.89,689900.0,28.1314,28.1314,27.9599,28.0559,689900.0
2008-06-20 10:30:00,40.89,41.07,40.8,41.04,412200.0,28.0559,28.1794,27.9942,28.1588,412200.0
2008-06-20 11:00:00,41.04,41.32,40.94,41.3,466900.0,28.1588,28.351,28.0902,28.3372,466900.0
2008-06-20 11:30:00,41.3,41.55,41.27,41.42,434500.0,28.3372,28.5088,28.3166,28.4196,434500.0
2008-06-20 12:00:00,41.41,41.55,41.4,41.54,294700.0,28.4127,28.5088,28.4058,28.5019,294700.0
2008-06-20 12:30:00,41.53,41.64,41.48,41.61,359700.0,28.495,28.5705,28.4607,28.5499,359700.0
2008-06-20 13:00:00,41.61,41.71,41.55,41.57,438500.0,28.5499,28.6185,28.5088,28.5225,438500.0
2008-06-20 13:30:00,41.57,41.64,41.46,41.56,357200.0,28.5225,28.5705,28.447,28.5156,357200.0
2008-06-20 14:00:00,41.56,41.59,41.37,41.42,456500.0,28.5156,28.5362,28.3853,28.4196,456500.0
2008-06-20 14:30:00,41.41,41.49,41.26,41.26,475700.0,28.4127,28.4676,28.3098,28.3098,475700.0
2008-06-20 15:00:00,41.28,41.43,41.21,41.36,863500.0,28.3235,28.4264,28.2755,28.3784,863500.0
2008-06-20 15:30:00,41.36,41.48,41.3,41.34,949200.0,28.3784,28.4607,28.3372,28.3647,949200.0
2008-06-23 09:30:00,41.46,41.58,41.01,41.1,649400.0,28.447,28.5293,28.1383,28.2,649400.0
2008-06-23 10:00:00,41.1,41.11,40.95,40.99,691800.0,28.2,28.2069,28.0971,28.1245,691800.0
2008-06-23 10:30:00,40.99,41.05,40.88,40.89,726900.0,28.1245,28.1657,28.0491,28.0559,726900.0
2008-06-23 11:00:00,40.9,40.94,40.7,40.72,447400.0,28.0628,28.0902,27.9256,27.9393,447400.0
2008-06-23 11:30:00,40.72,40.73,40.63,40.68,506200.0,27.9393,27.9461,27.8775,27.9118,506200.0
2008-06-23 12:00:00,40.69,40.7,40.55,40.55,419900.0,27.9187,27.9256,27.8226,27.8226,419900.0
2008-06-23 12:30:00,40.55,40.69,40.36,40.37,555500.0,27.8226,27.9187,27.6923,27.6991,555500.0
2008-06-23 13:00:00,40.37,40.44,40.22,40.33,777700.0,27.6991,27.7472,27.5962,27.6717,777700.0
2008-06-23 13:30:00,40.33,40.41,40.28,40.39,374900.0,27.6717,27.7266,27.6374,27.7129,374900.0
2008-06-23 14:00:00,40.38,40.41,40.26,40.27,971600.0,27.706,27.7266,27.6237,27.6305,971600.0
2008-06-23 14:30:00,40.26,40.27,40.18,40.2,770100.0,27.6237,27.6305,27.5688,27.5825,770100.0
2008-06-23 15:00:00,40.2,40.22,39.93,40.01,1203400.0,27.5825,27.5962,27.3972,27.4521,1203400.0
2008-06-23 15:30:00,40.01,40.28,40.01,40.23,1827600.0,27.4521,27.6374,27.4521,27.6031,1827600.0
2008-06-24 09:30:00,40.09,40.19,39.67,39.67,716500.0,27.507,27.5756,27.2188,27.2188,716500.0
2008-06-24 10:00:00,39.67,39.84,39.56,39.79,1065200.0,27.2188,27.3355,27.1434,27.3012,1065200.0
2008-06-24 10:30:00,39.8,40.02,39.74,39.96,799900.0,27.308,27.459,27.2669,27.4178,799900.0
2008-06-24 11:00:00,39.95,40.21,39.93,40.07,743800.0,27.411,27.5893,27.3972,27.4933,743800.0
2008-06-24 11:30:00,40.07,40.42,39.92,40.36,662000.0,27.4933,27.7334,27.3904,27.6923,662000.0
2008-06-24 12:00:00,40.37,40.45,40.21,40.41,477900.0,27.6991,27.754,27.5893,27.7266,477900.0
2008-06-24 12:30:00,40.4,40.51,40.38,40.49,626400.0,27.7197,27.7952,27.706,27.7815,626400.0
2008-06-24 13:00:00,40.48,40.7,40.48,40.65,712700.0,27.7746,27.9256,27.7746,27.8912,712700.0
2008-06-24 13:30:00,40.65,40.83,40.57,40.77,637300.0,27.8912,28.0147,27.8364,27.9736,637300.0
2008-06-24 14:00:00,40.77,40.95,40.68,40.69,327300.0,27.9736,28.0971,27.9118,27.9187,327300.0
2008-06-24 14:30:00,40.69,40.71,40.45,40.64,356300.0,27.9187,27.9324,27.754,27.8844,356300.0
2008-06-24 15:00:00,40.64,40.7,40.36,40.43,481200.0,27.8844,27.9256,27.6923,27.7403,481200.0
2008-06-24 15:30:00,40.44,40.54,40.4,40.46,1001000.0,27.7472,27.8158,27.7197,27.7609,1001000.0
2008-06-25 09:30:00,40.46,41.15,40.38,41.09,865500.0,27.7609,28.2343,27.706,28.1931,865500.0
2008-06-25 10:00:00,41.09,41.29,41.08,41.16,667500.0,28.1931,28.3304,28.1863,28.2412,667500.0
2008-06-25 10:30:00,41.16,41.78,41.12,41.74,977100.0,28.2412,28.6666,28.2137,28.6391,977100.0
2008-06-25 11:00:00,41.74,41.78,41.48,41.5,554400.0,28.6391,28.6666,28.4607,28.4745,554400.0
2008-06-25 11:30:00,41.49,41.57,41.28,41.31,471800.0,28.4676,28.5225,28.3235,28.3441,471800.0
2008-06-25 12:00:00,41.31,41.36,41.24,41.28,265600.0,28.3441,28.3784,28.2961,28.3235,265600.0
2008-06-25 12:30:00,41.27,41.38,41.19,41.36,296500.0,28.3166,28.3921,28.2618,28.3784,296500.0
2008-06-25 13:00:00,41.36,41.36,41.19,41.26,307300.0,28.3784,28.3784,28.2618,28.3098,307300.0
2008-06-25 13:30:00,41.27,41.32,41.18,41.21,195800.0,28.3166,28.351,28.2549,28.2755,195800.0
2008-06-25 14:00:00,41.21,41.47,41.12,41.32,562200.0,28.2755,28.4539,28.2137,28.351,562200.0
2008-06-25 14:30:00,41.33,41.48,41.13,41.34,548300.0,28.3578,28.4607,28.2206,28.3647,548300.0
2008-06-25 15:00:00,41.34,41.58,41.09,41.14,707700.0,28.3647,28.5293,28.1931,28.2275,707700.0
2008-06-25 15:30:00,41.14,41.16,40.87,41.05,1033800.0,28.2275,28.2412,28.0422,28.1657,1033800.0
2008-06-26 09:30:00,40.65,40.74,40.33,40.44,680400.0,27.8912,27.953,27.6717,27.7472,680400.0
2008-06-26 10:00:00,40.44,40.51,40.15,40.33,497500.0,27.7472,27.7952,27.5482,27.6717,497500.0
2008-06-26 10:30:00,40.33,40.37,40.09,40.13,332400.0,27.6717,27.6991,27.507,27.5345,332400.0
2008-06-26 11:00:00,40.13,40.2,40.01,40.08,500300.0,27.5345,27.5825,27.4521,27.5002,500300.0
2008-06-26 11:30:00,40.08,40.37,40.06,40.37,515200.0,27.5002,27.6991,27.4864,27.6991,515200.0
2008-06-26 12:00:00,40.36,40.4,40.23,40.25,312000.0,27.6923,27.7197,27.6031,27.6168,312000.0
2008-06-26 12:30:00,40.24,40.27,39.94,39.95,416500.0,27.6099,27.6305,27.4041,27.411,416500.0
2008-06-26 13:00:00,39.94,40.05,39.81,39.85,277300.0,27.4041,27.4796,27.3149,27.3423,277300.0
2008-06-26 13:30:00,39.84,40.02,39.84,39.94,357400.0,27.3355,27.459,27.3355,27.4041,357400.0
2008-06-26 14:00:00,39.95,40.31,39.76,39.82,462600.0,27.411,27.658,27.2806,27.3218,462600.0
2008-06-26 14:30:00,39.83,39.85,39.56,39.63,694700.0,27.3286,27.3423,27.1434,27.1914,694700.0
2008-06-26 15:00:00,39.64,39.79,39.62,39.75,964500.0,27.1983,27.3012,27.1845,27.2737,964500.0
2008-06-26 15:30:00,39.75,39.76,39.47,39.5,1507200.0,27.2737,27.2806,27.0816,27.1022,1507200.0
2008-06-27 09:30:00,39.5,39.99,39.25,39.3,946600.0,27.1022,27.4384,26.9307,26.965,946600.0
2008-06-27 10:00:00,39.3,39.77,39.29,39.73,712400.0,26.965,27.2875,26.9581,27.26,712400.0
2008-06-27 10:30:00,39.73,39.86,39.65,39.69,478600.0,27.26,27.3492,27.2051,27.2326,478600.0
2008-06-27 11:00:00,39.69,39.73,39.58,39.72,847800.0,27.2326,27.26,27.1571,27.2531,847800.0
2008-06-27 11:30:00,39.73,40.02,39.7,40.0,902900.0,27.26,27.459,27.2394,27.4453,902900.0
2008-06-27 12:00:00,40.0,40.16,39.98,40.1,366400.0,27.4453,27.555,27.4315,27.5139,366400.0
2008-06-27 12:30:00,40.11,40.12,39.89,39.95,608600.0,27.5207,27.5276,27.3698,27.411,608600.0
2008-06-27 13:00:00,39.96,39.96,39.61,39.67,380600.0,27.4178,27.4178,27.1777,27.2188,380600.0
2008-06-27 13:30:00,39.67,39.81,39.44,39.55,785900.0,27.2188,27.3149,27.061,27.1365,785900.0
2008-06-27 14:00:00,39.55,39.95,39.5,39.93,500800.0,27.1365,27.411,27.1022,27.3972,500800.0
2008-06-27 14:30:00,39.93,40.09,39.81,39.96,457900.0,27.3972,27.507,27.3149,27.4178,457900.0
2008-06-27 15:00:00,39.97,39.98,39.78,39.81,461100.0,27.4247,27.4315,27.2943,27.3149,461100.0
2008-06-27 15:30:00,39.81,39.97,39.76,39.81,873500.0,27.3149,27.4247,27.2806,27.3149,873500.0
2008-06-30 09:30:00,39.49,40.14,39.47,39.83,690200.0,27.0953,27.5413,27.0816,27.3286,690200.0
2008-06-30 10:00:00,39.83,39.97,39.7,39.87,594400.0,27.3286,27.4247,27.2394,27.3561,594400.0
2008-06-30 10:30:00,39.87,39.92,39.56,39.7,511800.0,27.3561,27.3904,27.1434,27.2394,511800.0
2008-06-30 11:00:00,39.7,39.87,39.57,39.82,692900.0,27.2394,27.3561,27.1502,27.3218,692900.0
2008-06-30 11:30:00,39.8,39.85,39.66,39.78,575200.0,27.308,27.3423,27.212,27.2943,575200.0
2008-06-30 12:00:00,39.78,39.84,39.77,39.84,535300.0,27.2943,27.3355,27.2875,27.3355,535300.0
2008-06-30 12:30:00,39.84,40.0,39.83,40.0,370500.0,27.3355,27.4453,27.3286,27.4453,370500.0
2008-06-30 13:00:00,39.99,40.0,39.82,39.82,549700.0,27.4384,27.4453,27.3218,27.3218,549700.0
2008-06-30 13:30:00,39.82,39.83,39.65,39.78,485200.0,27.3218,27.3286,27.2051,27.2943,485200.0
2008-06-30 14:00:00,39.79,40.05,39.79,40.02,499400.0,27.3012,27.4796,27.3012,27.459,499400.0
2008-06-30 14:30:00,40.02,40.02,39.84,39.99,749100.0,27.459,27.459,27.3355,27.4384,749100.0
2008-06-30 15:00:00,39.99,40.1,39.93,39.95,888800.0,27.4384,27.5139,27.3972,27.411,888800.0
2008-06-30 15:30:00,39.95,39.99,39.43,39.53,2477400.0,27.411,27.4384,27.0542,27.1228,2477400.0
2008-07-01 09:30:00,39.2,39.36,38.78,38.83,1089900.0,26.8964,27.0061,26.6082,26.6425,1089900.0
2008-07-01 10:00:00,38.82,38.98,38.72,38.79,1026900.0,26.6356,26.7454,26.567,26.615,1026900.0
2008-07-01 10:30:00,38.78,38.89,38.66,38.86,704300.0,26.6082,26.6837,26.5258,26.6631,704300.0
2008-07-01 11:00:00,38.86,38.94,38.79,38.8,541100.0,26.6631,26.718,26.615,26.6219,541100.0
2008-07-01 11:30:00,38.81,38.89,38.67,38.71,347200.0,26.6288,26.6837,26.5327,26.5602,347200.0
2008-07-01 12:00:00,38.71,38.75,38.4,38.43,575800.0,26.5602,26.5876,26.3475,26.368,575800.0
2008-07-01 12:30:00,38.43,38.69,38.41,38.53,481300.0,26.368,26.5464,26.3543,26.4366,481300.0
2008-07-01 13:00:00,38.53,38.74,38.36,38.69,666600.0,26.4366,26.5807,26.32,26.5464,666600.0
2008-07-01 13:30:00,38.69,38.98,38.61,38.97,686400.0,26.5464,26.7454,26.4915,26.7385,686400.0
2008-07-01 14:00:00,38.97,39.1,38.9,38.91,740700.0,26.7385,26.8277,26.6905,26.6974,740700.0
2008-07-01 14:30:00,38.91,39.19,38.86,38.96,587000.0,26.6974,26.8895,26.6631,26.7317,587000.0
2008-07-01 15:00:00,38.97,39.19,38.95,39.08,1175600.0,26.7385,26.8895,26.7248,26.814,1175600.0
2008-07-01 15:30:00,39.07,39.24,39.05,39.23,1216600.0,26.8072,26.9238,26.7934,26.9169,1216600.0
2008-07-02 09:30:00,39.27,39.27,38.58,38.8,1547200.0,26.9444,26.9444,26.471,26.6219,1547200.0
2008-07-02 10:00:00,38.8,38.91,38.63,38.78,651500.0,26.6219,26.6974,26.5053,26.6082,651500.0
2008-07-02 10:30:00,38.8,38.9,38.69,38.79,623800.0,26.6219,26.6905,26.5464,26.615,623800.0
2008-07-02 11:00:00,38.78,38.79,38.47,38.57,601700.0,26.6082,26.615,26.3955,26.4641,601700.0
2008-07-02 11:30:00,38.58,38.66,38.54,38.6,540000.0,26.471,26.5258,26.4435,26.4847,540000.0
2008-07-02 12:00:00,38.61,38.81,38.52,38.61,538800.0,26.4915,26.6288,26.4298,26.4915,538800.0
2008-07-02 12:30:00,38.61,38.8,38.6,38.74,385200.0,26.4915,26.6219,26.4847,26.5807,385200.0
2008-07-02 13:00:00,38.75,38.76,38.6,38.75,366300.0,26.5876,26.5945,26.4847,26.5876,366300.0
2008-07-02 13:30:00,38.75,38.9,38.69,38.86,509800.0,26.5876,26.6905,26.5464,26.6631,509800.0
2008-07-02 14:00:00,38.87,38.9,38.66,38.7,1199600.0,26.6699,26.6905,26.5258,26.5533,1199600.0
2008-07-02 14:30:00,38.69,38.79,38.67,38.73,698000.0,26.5464,26.615,26.5327,26.5739,698000.0
2008-07-02 15:00:00,38.72,38.83,38.62,38.63,889800.0,26.567,26.6425,26.4984,26.5053,889800.0
2008-07-02 15:30:00,38.63,38.77,38.53,38.75,1870300.0,26.5053,26.6013,26.4366,26.5876,1870300.0
2008-07-03 09:30:00,38.95,39.09,38.72,38.97,1314300.0,26.7248,26.8209,26.567,26.7385,1314300.0
2008-07-03 10:00:00,38.97,38.98,38.6,38.97,1102700.0,26.7385,26.7454,26.4847,26.7385,1102700.0
2008-07-03 10:30:00,38.95,39.01,38.75,38.77,850800.0,26.7248,26.766,26.5876,26.6013,850800.0
2008-07-03 11:00:00,38.76,38.9,38.56,38.71,937900.0,26.5945,26.6905,26.4572,26.5602,937900.0
2008-07-03 11:30:00,38.71,38.78,38.53,38.61,689700.0,26.5602,26.6082,26.4366,26.4915,689700.0
2008-07-03 12:00:00,38.6,38.63,38.48,38.52,770800.0,26.4847,26.5053,26.4023,26.4298,770800.0
2008-07-03 12:30:00,38.52,38.56,38.33,38.44,1192800.0,26.4298,26.4572,26.2994,26.3749,1192800.0
2008-07-07 09:30:00,38.58,38.96,38.49,38.96,950400.0,26.471,26.7317,26.4092,26.7317,950400.0
2008-07-07 10:00:00,38.96,39.09,38.87,38.98,1159200.0,26.7317,26.8209,26.6699,26.7454,1159200.0
2008-07-07 10:30:00,38.98,39.26,38.94,39.01,929500.0,26.7454,26.9375,26.718,26.766,929500.0
2008-07-07 11:00:00,39.02,39.17,38.96,39.15,973100.0,26.7729,26.8758,26.7317,26.862,973100.0
2008-07-07 11:30:00,39.16,39.2,38.98,39.18,804800.0,26.8689,26.8964,26.7454,26.8826,804800.0
2008-07-07 12:00:00,39.18,39.3,38.81,38.85,540100.0,26.8826,26.965,26.6288,26.6562,540100.0
2008-07-07 12:30:00,38.84,39.08,38.75,38.86,814700.0,26.6493,26.814,26.5876,26.6631,814700.0
2008-07-07 13:00:00,38.86,38.86,38.58,38.63,524300.0,26.6631,26.6631,26.471,26.5053,524300.0
2008-07-07 13:30:00,38.63,38.79,38.51,38.52,495900.0,26.5053,26.615,26.4229,26.4298,495900.0
2008-07-07 14:00:00,38.51,38.7,38.4,38.63,704400.0,26.4229,26.5533,26.3475,26.5053,704400.0
2008-07-07 14:30:00,38.62,38.67,38.46,38.55,510900.0,26.4984,26.5327,26.3886,26.4504,510900.0
2008-07-07 15:00:00,38.55,39.0,38.54,38.99,605800.0,26.4504,26.7591,26.4435,26.7523,605800.0
2008-07-07 15:30:00,39.0,39.08,38.75,38.75,1210900.0,26.7591,26.814,26.5876,26.5876,1210900.0
2008-07-08 09:30:00,38.66,39.48,38.66,38.99,1683900.0,26.5258,27.0885,26.5258,26.7523,1683900.0
2008-07-08 10:00:00,38.98,39.04,38.68,38.68,1724800.0,26.7454,26.7866,26.5396,26.5396,1724800.0
2008-07-08 10:30:00,38.68,38.74,38.43,38.46,982400.0,26.5396,26.5807,26.368,26.3886,982400.0
2008-07-08 11:00:00,38.47,38.75,38.45,38.66,1213800.0,26.3955,26.5876,26.3818,26.5258,1213800.0
2008-07-08 11:30:00,38.66,38.66,38.34,38.34,900800.0,26.5258,26.5258,26.3063,26.3063,900800.0
2008-07-08 12:00:00,38.34,38.41,38.22,38.34,877000.0,26.3063,26.3543,26.2239,26.3063,877000.0
2008-07-08 12:30:00,38.34,38.5,38.28,38.47,502800.0,26.3063,26.4161,26.2651,26.3955,502800.0
2008-07-08 13:00:00,38.47,38.59,38.42,38.47,539400.0,26.3955,26.4778,26.3612,26.3955,539400.0
2008-07-08 13:30:00,38.47,38.51,38.36,38.5,395500.0,26.3955,26.4229,26.32,26.4161,395500.0
2008-07-08 14:00:00,38.5,38.71,38.49,38.66,615300.0,26.4161,26.5602,26.4092,26.5258,615300.0
2008-07-08 14:30:00,38.66,38.73,38.6,38.71,1160500.0,26.5258,26.5739,26.4847,26.5602,1160500.0
2008-07-08 15:00:00,38.7,38.81,38.7,38.8,1414800.0,26.5533,26.6288,26.5533,26.6219,1414800.0
2008-07-08 15:30:00,38.8,38.8,38.66,38.75,1712800.0,26.6219,26.6219,26.5258,26.5876,1712800.0
2008-07-09 09:30:00,38.8,38.99,38.56,38.82,861200.0,26.6219,26.7523,26.4572,26.6356,861200.0
2008-07-09 10:00:00,38.8,39.02,38.72,38.88,1211100.0,26.6219,26.7729,26.567,26.6768,1211100.0
2008-07-09 10:30:00,38.88,39.06,38.85,39.0,1150700.0,26.6768,26.8003,26.6562,26.7591,1150700.0
2008-07-09 11:00:00,39.01,39.1,38.97,39.1,1244800.0,26.766,26.8277,26.7385,26.8277,1244800.0
2008-07-09 11:30:00,39.1,39.12,39.07,39.1,815700.0,26.8277,26.8415,26.8072,26.8277,815700.0
2008-07-09 12:00:00,39.1,39.15,38.97,39.06,926000.0,26.8277,26.862,26.7385,26.8003,926000.0
2008-07-09 12:30:00,39.07,39.16,39.05,39.09,818100.0,26.8072,26.8689,26.7934,26.8209,818100.0
2008-07-09 13:00:00,39.09,39.1,38.95,39.0,598100.0,26.8209,26.8277,26.7248,26.7591,598100.0
2008-07-09 13:30:00,39.0,39.03,38.96,39.0,709000.0,26.7591,26.7797,26.7317,26.7591,709000.0
2008-07-09 14:00:00,39.0,39.13,38.95,38.99,1256300.0,26.7591,26.8483,26.7248,26.7523,1256300.0
2008-07-09 14:30:00,39.0,39.07,38.85,38.87,1189000.0,26.7591,26.8072,26.6562,26.6699,1189000.0
2008-07-09 15:00:00,38.86,38.9,38.73,38.88,898500.0,26.6631,26.6905,26.5739,26.6768,898500.0
2008-07-09 15:30:00,38.88,38.89,38.53,38.55,1624300.0,26.6768,26.6837,26.4366,26.4504,1624300.0
2008-07-10 09:30:00,38.59,38.78,38.24,38.68,911800.0,26.4778,26.6082,26.2377,26.5396,911800.0
2008-07-10 10:00:00,38.7,38.7,38.46,38.47,986600.0,26.5533,26.5533,26.3886,26.3955,986600.0
2008-07-10 10:30:00,38.48,38.6,38.31,38.45,1063500.0,26.4023,26.4847,26.2857,26.3818,1063500.0
2008-07-10 11:00:00,38.45,38.71,38.42,38.56,488100.0,26.3818,26.5602,26.3612,26.4572,488100.0
2008-07-10 11:30:00,38.54,38.71,38.49,38.57,446800.0,26.4435,26.5602,26.4092,26.4641,446800.0
2008-07-10 12:00:00,38.57,38.7,38.5,38.52,492500.0,26.4641,26.5533,26.4161,26.4298,492500.0
2008-07-10 12:30:00,38.52,38.54,38.42,38.43,440900.0,26.4298,26.4435,26.3612,26.368,440900.0
2008-07-10 13:00:00,38.43,38.61,38.43,38.59,456500.0,26.368,26.4915,26.368,26.4778,456500.0
2008-07-10 13:30:00,38.59,38.68,38.56,38.63,670200.0,26.4778,26.5396,26.4572,26.5053,670200.0
2008-07-10 14:00:00,38.63,38.63,38.35,38.38,683400.0,26.5053,26.5053,26.3131,26.3337,683400.0
2008-07-10 14:30:00,38.4,38.51,38.17,38.28,693400.0,26.3475,26.4229,26.1896,26.2651,693400.0
2008-07-10 15:00:00,38.28,38.53,38.23,38.45,841600.0,26.2651,26.4366,26.2308,26.3818,841600.0
2008-07-10 15:30:00,38.44,38.6,38.31,38.52,1336900.0,26.3749,26.4847,26.2857,26.4298,1336900.0
2008-07-11 09:30:00,38.15,38.57,38.02,38.47,713700.0,26.1759,26.4641,26.0867,26.3955,713700.0
2008-07-11 10:00:00,38.47,38.57,38.16,38.28,847100.0,26.3955,26.4641,26.1828,26.2651,847100.0
2008-07-11 10:30:00,38.25,38.29,38.15,38.2,787500.0,26.2445,26.272,26.1759,26.2102,787500.0
2008-07-11 11:00:00,38.2,38.5,38.19,38.41,523200.0,26.2102,26.4161,26.2034,26.3543,523200.0
2008-07-11 11:30:00,38.41,38.72,38.23,38.59,715800.0,26.3543,26.567,26.2308,26.4778,715800.0
2008-07-11 12:00:00,38.59,38.65,38.51,38.55,473600.0,26.4778,26.519,26.4229,26.4504,473600.0
2008-07-11 12:30:00,38.55,38.57,38.36,38.39,441800.0,26.4504,26.4641,26.32,26.3406,441800.0
2008-07-11 13:00:00,38.38,38.46,38.28,38.45,501400.0,26.3337,26.3886,26.2651,26.3818,501400.0
2008-07-11 13:30:00,38.44,38.76,38.43,38.66,470900.0,26.3749,26.5945,26.368,26.5258,470900.0
2008-07-11 14:00:00,38.66,38.83,38.53,38.61,893500.0,26.5258,26.6425,26.4366,26.4915,893500.0
2008-07-11 14:30:00,38.6,39.05,38.53,38.9,792000.0,26.4847,26.7934,26.4366,26.6905,792000.0
2008-07-11 15:00:00,38.89,39.18,38.55,38.69,1092200.0,26.6837,26.8826,26.4504,26.5464,1092200.0
2008-07-11 15:30:00,38.7,38.8,38.55,38.65,1180100.0,26.5533,26.6219,26.4504,26.519,1180100.0
2008-07-14 09:30:00,39.03,39.21,38.69,38.85,689100.0,26.7797,26.9032,26.5464,26.6562,689100.0
2008-07-14 10:00:00,38.84,38.97,38.59,38.67,429700.0,26.6493,26.7385,26.4778,26.5327,429700.0
2008-07-14 10:30:00,38.67,38.91,38.62,38.9,338300.0,26.5327,26.6974,26.4984,26.6905,338300.0
2008-07-14 11:00:00,38.89,38.91,38.57,38.72,360800.0,26.6837,26.6974,26.4641,26.567,360800.0
2008-07-14 11:30:00,38.72,38.76,38.27,38.47,335500.0,26.567,26.5945,26.2583,26.3955,335500.0
2008-07-14 12:00:00,38.49,38.61,38.31,38.35,266700.0,26.4092,26.4915,26.2857,26.3131,266700.0
2008-07-14 12:30:00,38.35,38.38,38.19,38.23,259800.0,26.3131,26.3337,26.2034,26.2308,259800.0
2008-07-14 13:00:00,38.22,38.28,38.06,38.27,221300.0,26.2239,26.2651,26.1142,26.2583,221300.0
2008-07-14 13:30:00,38.27,38.49,38.2,38.31,226500.0,26.2583,26.4092,26.2102,26.2857,226500.0
2008-07-14 14:00:00,38.32,38.36,38.17,38.29,398700.0,26.2926,26.32,26.1896,26.272,398700.0
2008-07-14 14:30:00,38.29,38.34,38.05,38.19,342400.0,26.272,26.3063,26.1073,26.2034,342400.0
2008-07-14 15:00:00,38.19,38.47,38.12,38.43,526700.0,26.2034,26.3955,26.1553,26.368,526700.0
2008-07-14 15:30:00,38.42,38.6,38.26,38.31,912200.0,26.3612,26.4847,26.2514,26.2857,912200.0
2008-07-15 09:30:00,38.06,38.18,37.37,37.6,1054300.0,26.1142,26.1965,25.6407,25.7985,1054300.0
2008-07-15 10:00:00,37.61,37.63,36.5,36.93,1555800.0,25.8054,25.8191,25.0438,25.3388,1555800.0
2008-07-15 10:30:00,36.92,37.64,36.87,37.52,815500.0,25.332,25.826,25.2977,25.7437,815500.0
2008-07-15 11:00:00,37.52,38.26,37.51,37.81,804000.0,25.7437,26.2514,25.7368,25.9426,804000.0
2008-07-15 11:30:00,37.81,37.95,37.57,37.85,617200.0,25.9426,26.0387,25.778,25.9701,617200.0
2008-07-15 12:00:00,37.86,38.01,37.72,37.83,579200.0,25.9769,26.0799,25.8809,25.9564,579200.0
2008-07-15 12:30:00,37.83,38.17,37.77,38.05,922100.0,25.9564,26.1896,25.9152,26.1073,922100.0
2008-07-15 13:00:00,38.05,38.2,37.64,37.69,735200.0,26.1073,26.2102,25.826,25.8603,735200.0
2008-07-15 13:30:00,37.7,37.98,37.64,37.91,644900.0,25.8672,26.0593,25.826,26.0112,644900.0
2008-07-15 14:00:00,37.9,38.04,37.83,38.01,734800.0,26.0044,26.1004,25.9564,26.0799,734800.0
2008-07-15 14:30:00,38.02,38.15,37.99,38.07,615200.0,26.0867,26.1759,26.0661,26.121,615200.0
2008-07-15 15:00:00,38.08,38.58,38.06,38.47,1485600.0,26.1279,26.471,26.1142,26.3955,1485600.0
2008-07-15 15:30:00,38.47,38.55,38.14,38.22,1539500.0,26.3955,26.4504,26.1691,26.2239,1539500.0
2008-07-16 09:30:00,38.22,38.23,37.63,37.93,875500.0,26.2239,26.2308,25.8191,26.025,875500.0
2008-07-16 10:00:00,37.92,37.97,37.46,37.64,562300.0,26.0181,26.0524,25.7025,25.826,562300.0
2008-07-16 10:30:00,37.65,38.01,37.58,37.96,1143000.0,25.8329,26.0799,25.7848,26.0456,1143000.0
2008-07-16 11:00:00,37.97,38.04,37.75,37.91,851000.0,26.0524,26.1004,25.9015,26.0112,851000.0
2008-07-16 11:30:00,37.92,37.96,37.79,37.9,598400.0,26.0181,26.0456,25.9289,26.0044,598400.0
2008-07-16 12:00:00,37.9,38.32,37.84,38.28,885800.0,26.0044,26.2926,25.9632,26.2651,885800.0
2008-07-16 12:30:00,38.27,38.35,38.21,38.31,507800.0,26.2583,26.3131,26.2171,26.2857,507800.0
2008-07-16 13:00:00,38.32,38.52,38.29,38.51,472700.0,26.2926,26.4298,26.272,26.4229,472700.0
2008-07-16 13:30:00,38.51,38.56,38.35,38.53,437100.0,26.4229,26.4572,26.3131,26.4366,437100.0
2008-07-16 14:00:00,38.53,38.61,38.25,38.58,645700.0,26.4366,26.4915,26.2445,26.471,645700.0
2008-07-16 14:30:00,38.58,38.69,38.47,38.58,506900.0,26.471,26.5464,26.3955,26.471,506900.0
2008-07-16 15:00:00,38.58,38.72,38.5,38.7,471100.0,26.471,26.567,26.4161,26.5533,471100.0
2008-07-16 15:30:00,38.7,38.77,38.62,38.73,1067200.0,26.5533,26.6013,26.4984,26.5739,1067200.0
2008-07-17 09:30:00,38.88,39.12,38.4,38.42,846900.0,26.7245,26.8894,26.3945,26.4083,846900.0
2008-07-17 10:00:00,38.41,38.42,37.93,37.99,912100.0,26.4014,26.4083,26.0715,26.1127,912100.0
2008-07-17 10:30:00,37.99,38.21,37.86,37.95,784700.0,26.1127,26.2639,26.0234,26.0852,784700.0
2008-07-17 11:00:00,37.95,38.05,37.7,38.05,758300.0,26.0852,26.154,25.9134,26.154,758300.0
2008-07-17 11:30:00,38.05,38.4,38.01,38.4,690300.0,26.154,26.3945,26.1265,26.3945,690300.0
2008-07-17 12:00:00,38.4,38.4,38.19,38.34,302300.0,26.3945,26.3945,26.2502,26.3533,302300.0
2008-07-17 12:30:00,38.33,38.53,38.26,38.43,275400.0,26.3464,26.4839,26.2983,26.4152,275400.0
2008-07-17 13:00:00,38.43,38.83,38.33,38.73,630700.0,26.4152,26.6901,26.3464,26.6214,630700.0
2008-07-17 13:30:00,38.71,38.96,38.69,38.88,495300.0,26.6076,26.7795,26.5939,26.7245,495300.0
2008-07-17 14:00:00,38.89,39.0,38.78,38.99,411500.0,26.7314,26.807,26.6557,26.8001,411500.0
2008-07-17 14:30:00,38.98,39.04,38.75,38.85,683400.0,26.7932,26.8345,26.6351,26.7039,683400.0
2008-07-17 15:00:00,38.85,38.99,38.74,38.76,529600.0,26.7039,26.8001,26.6282,26.642,529600.0
2008-07-17 15:30:00,38.75,38.84,38.48,38.59,1681400.0,26.6351,26.697,26.4495,26.5251,1681400.0
2008-07-18 09:30:00,38.56,38.86,37.67,37.68,2905600.0,26.5045,26.7107,25.8928,25.8997,2905600.0
2008-07-18 10:00:00,37.68,37.68,37.35,37.56,937900.0,25.8997,25.8997,25.6728,25.8172,937900.0
2008-07-18 10:30:00,37.57,37.74,37.27,37.61,815500.0,25.824,25.9409,25.6178,25.8515,815500.0
2008-07-18 11:00:00,37.62,37.72,37.53,37.55,825300.0,25.8584,25.9271,25.7965,25.8103,825300.0
2008-07-18 11:30:00,37.55,37.61,37.15,37.26,857100.0,25.8103,25.8515,25.5354,25.611,857100.0
2008-07-18 12:00:00,37.26,37.39,36.97,37.17,895400.0,25.611,25.7003,25.4116,25.5491,895400.0
2008-07-18 12:30:00,37.16,37.34,37.09,37.15,876300.0,25.5422,25.6659,25.4941,25.5354,876300.0
2008-07-18 13:00:00,37.15,37.37,37.15,37.37,600200.0,25.5354,25.6866,25.5354,25.6866,600200.0
2008-07-18 13:30:00,37.37,37.48,37.34,37.4,536300.0,25.6866,25.7622,25.6659,25.7072,536300.0
2008-07-18 14:00:00,37.4,37.5,37.35,37.37,511100.0,25.7072,25.7759,25.6728,25.6866,511100.0
2008-07-18 14:30:00,37.38,37.41,37.27,37.37,625500.0,25.6934,25.7141,25.6178,25.6866,625500.0
2008-07-18 15:00:00,37.38,37.56,37.37,37.5,728700.0,25.6934,25.8172,25.6866,25.7759,728700.0
2008-07-18 15:30:00,37.49,37.5,37.34,37.35,1832100.0,25.7691,25.7759,25.6659,25.6728,1832100.0
2008-07-21 09:30:00,37.43,37.94,37.25,37.56,800800.0,25.7278,26.0784,25.6041,25.8172,800800.0
2008-07-21 10:00:00,37.55,37.56,37.11,37.19,679900.0,25.8103,25.8172,25.5079,25.5628,679900.0
2008-07-21 10:30:00,37.19,37.23,36.97,37.08,677500.0,25.5628,25.5903,25.4116,25.4872,677500.0
2008-07-21 11:00:00,37.09,37.55,37.04,37.48,658200.0,25.4941,25.8103,25.4597,25.7622,658200.0
2008-07-21 11:30:00,37.47,37.49,37.16,37.21,328600.0,25.7553,25.7691,25.5422,25.5766,328600.0
2008-07-21 12:00:00,37.2,37.66,37.2,37.58,555900.0,25.5697,25.8859,25.5697,25.8309,555900.0
2008-07-21 12:30:00,37.58,37.66,37.49,37.49,257400.0,25.8309,25.8859,25.7691,25.7691,257400.0
2008-07-21 13:00:00,37.49,37.51,37.38,37.4,326700.0,25.7691,25.7828,25.6934,25.7072,326700.0
2008-07-21 13:30:00,37.4,37.56,37.36,37.49,344500.0,25.7072,25.8172,25.6797,25.7691,344500.0
2008-07-21 14:00:00,37.5,37.64,37.4,37.55,486400.0,25.7759,25.8722,25.7072,25.8103,486400.0
2008-07-21 14:30:00,37.55,37.65,37.47,37.64,300200.0,25.8103,25.879,25.7553,25.8722,300200.0
2008-07-21 15:00:00,37.64,37.76,37.51,37.69,675300.0,25.8722,25.9546,25.7828,25.9065,675300.0
2008-07-21 15:30:00,37.69,37.71,37.58,37.66,963500.0,25.9065,25.9203,25.8309,25.8859,963500.0
2008-07-22 09:30:00,37.33,37.86,37.31,37.82,1129500.0,25.6591,26.0234,25.6453,25.9959,1129500.0
2008-07-22 10:00:00,37.82,38.21,37.77,38.2,907200.0,25.9959,26.2639,25.9615,26.2571,907200.0
2008-07-22 10:30:00,38.2,38.2,37.95,38.03,405200.0,26.2571,26.2571,26.0852,26.1402,405200.0
2008-07-22 11:00:00,38.03,38.23,38.0,38.12,550600.0,26.1402,26.2777,26.1196,26.2021,550600.0
2008-07-22 11:30:00,38.12,38.2,37.99,38.18,529800.0,26.2021,26.2571,26.1127,26.2433,529800.0
2008-07-22 12:00:00,38.18,38.52,38.15,38.41,565700.0,26.2433,26.477,26.2227,26.4014,565700.0
2008-07-22 12:30:00,38.42,38.49,38.31,38.44,469900.0,26.4083,26.4564,26.3327,26.422,469900.0
2008-07-22 13:00:00,38.43,38.53,38.35,38.46,302700.0,26.4152,26.4839,26.3602,26.4358,302700.0
2008-07-22 13:30:00,38.46,38.53,38.34,38.37,454400.0,26.4358,26.4839,26.3533,26.3739,454400.0
2008-07-22 14:00:00,38.37,38.45,38.27,38.45,696500.0,26.3739,26.4289,26.3052,26.4289,696500.0
2008-07-22 14:30:00,38.45,38.47,38.28,38.47,508200.0,26.4289,26.4427,26.3121,26.4427,508200.0
2008-07-22 15:00:00,38.47,38.72,38.41,38.72,825300.0,26.4427,26.6145,26.4014,26.6145,825300.0
2008-07-22 15:30:00,38.71,38.81,38.58,38.73,1449600.0,26.6076,26.6764,26.5183,26.6214,1449600.0
2008-07-23 09:30:00,38.77,38.9,38.33,38.79,637700.0,26.6489,26.7382,26.3464,26.6626,637700.0
2008-07-23 10:00:00,38.79,39.42,38.7,39.37,958300.0,26.6626,27.0957,26.6008,27.0613,958300.0
2008-07-23 10:30:00,39.37,39.69,39.24,39.27,1112800.0,27.0613,27.2812,26.9719,26.9925,1112800.0
2008-07-23 11:00:00,39.26,39.57,39.22,39.44,780900.0,26.9857,27.1988,26.9582,27.1094,780900.0
2008-07-23 11:30:00,39.44,39.45,39.16,39.27,573800.0,27.1094,27.1163,26.9169,26.9925,573800.0
2008-07-23 12:00:00,39.27,39.49,39.09,39.17,636400.0,26.9925,27.1438,26.8688,26.9238,636400.0
2008-07-23 12:30:00,39.18,39.36,39.07,39.32,436000.0,26.9307,27.0544,26.8551,27.0269,436000.0
2008-07-23 13:00:00,39.33,39.33,39.03,39.14,360400.0,27.0338,27.0338,26.8276,26.9032,360400.0
2008-07-23 13:30:00,39.14,39.36,38.95,39.03,594400.0,26.9032,27.0544,26.7726,26.8276,594400.0
2008-07-23 14:00:00,39.02,39.47,39.01,39.43,685900.0,26.8207,27.13,26.8138,27.1025,685900.0
2008-07-23 14:30:00,39.43,39.47,39.26,39.31,473700.0,27.1025,27.13,26.9857,27.02,473700.0
2008-07-23 15:00:00,39.31,39.36,39.14,39.17,567200.0,27.02,27.0544,26.9032,26.9238,567200.0
2008-07-23 15:30:00,39.17,39.22,38.92,38.97,1668800.0,26.9238,26.9582,26.752,26.7863,1668800.0
2008-07-24 09:30:00,39.09,39.1,38.63,38.92,720300.0,26.8688,26.8757,26.5526,26.752,720300.0
2008-07-24 10:00:00,38.92,38.97,38.71,38.81,557500.0,26.752,26.7863,26.6076,26.6764,557500.0
2008-07-24 10:30:00,38.82,39.03,38.79,38.95,593600.0,26.6832,26.8276,26.6626,26.7726,593600.0
2008-07-24 11:00:00,38.95,38.97,38.38,38.4,895600.0,26.7726,26.7863,26.3808,26.3945,895600.0
2008-07-24 11:30:00,38.4,38.67,38.22,38.63,574800.0,26.3945,26.5801,26.2708,26.5526,574800.0
2008-07-24 12:00:00,38.64,38.64,38.46,38.51,433400.0,26.5595,26.5595,26.4358,26.4702,433400.0
2008-07-24 12:30:00,38.51,38.52,38.36,38.46,320900.0,26.4702,26.477,26.3671,26.4358,320900.0
2008-07-24 13:00:00,38.47,38.47,38.25,38.32,427700.0,26.4427,26.4427,26.2914,26.3396,427700.0
2008-07-24 13:30:00,38.32,38.43,38.21,38.41,452000.0,26.3396,26.4152,26.2639,26.4014,452000.0
2008-07-24 14:00:00,38.4,38.41,38.13,38.18,488800.0,26.3945,26.4014,26.209,26.2433,488800.0
2008-07-24 14:30:00,38.18,38.33,38.08,38.28,487800.0,26.2433,26.3464,26.1746,26.3121,487800.0
2008-07-24 15:00:00,38.28,38.4,38.04,38.06,735700.0,26.3121,26.3945,26.1471,26.1608,735700.0
2008-07-24 15:30:00,38.06,38.15,37.99,38.08,1555000.0,26.1608,26.2227,26.1127,26.1746,1555000.0
2008-07-25 09:30:00,38.13,38.54,37.93,38.47,784700.0,26.209,26.4908,26.0715,26.4427,784700.0
2008-07-25 10:00:00,38.46,38.57,38.09,38.35,1012500.0,26.4358,26.5114,26.1815,26.3602,1012500.0
2008-07-25 10:30:00,38.35,38.6,38.33,38.56,607800.0,26.3602,26.532,26.3464,26.5045,607800.0
2008-07-25 11:00:00,38.56,38.56,38.28,38.39,330400.0,26.5045,26.5045,26.3121,26.3877,330400.0
2008-07-25 11:30:00,38.39,38.67,38.34,38.6,400900.0,26.3877,26.5801,26.3533,26.532,400900.0
2008-07-25 12:00:00,38.6,38.62,38.41,38.6,410100.0,26.532,26.5458,26.4014,26.532,410100.0
2008-07-25 12:30:00,38.59,38.62,38.4,38.44,329700.0,26.5251,26.5458,26.3945,26.422,329700.0
2008-07-25 13:00:00,38.44,38.68,38.43,38.48,593200.0,26.422,26.587,26.4152,26.4495,593200.0
2008-07-25 13:30:00,38.47,38.48,38.3,38.35,319600.0,26.4427,26.4495,26.3258,26.3602,319600.0
2008-07-25 14:00:00,38.34,38.5,38.3,38.39,675200.0,26.3533,26.4633,26.3258,26.3877,675200.0
2008-07-25 14:30:00,38.39,38.53,38.32,38.49,453400.0,26.3877,26.4839,26.3396,26.4564,453400.0
2008-07-25 15:00:00,38.5,38.53,38.32,38.33,449100.0,26.4633,26.4839,26.3396,26.3464,449100.0
2008-07-25 15:30:00,38.33,38.39,38.29,38.33,955300.0,26.3464,26.3877,26.3189,26.3464,955300.0
2008-07-28 09:30:00,38.48,38.81,38.19,38.21,1485400.0,26.4495,26.6764,26.2502,26.2639,1485400.0
2008-07-28 10:00:00,38.22,38.55,38.22,38.37,831400.0,26.2708,26.4977,26.2708,26.3739,831400.0
2008-07-28 10:30:00,38.38,38.39,37.98,38.0,601000.0,26.3808,26.3877,26.1059,26.1196,601000.0
2008-07-28 11:00:00,38.01,38.34,37.55,37.57,1059000.0,26.1265,26.3533,25.8103,25.824,1059000.0
2008-07-28 11:30:00,37.58,37.86,37.5,37.81,683400.0,25.8309,26.0234,25.7759,25.989,683400.0
2008-07-28 12:00:00,37.8,37.91,37.64,37.71,598100.0,25.9821,26.0577,25.8722,25.9203,598100.0
2008-07-28 12:30:00,37.71,37.8,37.37,37.45,546700.0,25.9203,25.9821,25.6866,25.7416,546700.0
2008-07-28 13:00:00,37.44,37.58,37.4,37.49,434100.0,25.7347,25.8309,25.7072,25.7691,434100.0
2008-07-28 13:30:00,37.49,37.54,37.42,37.43,343300.0,25.7691,25.8034,25.7209,25.7278,343300.0
2008-07-28 14:00:00,37.44,37.5,37.27,37.27,754500.0,25.7347,25.7759,25.6178,25.6178,754500.0
2008-07-28 14:30:00,37.27,37.49,37.26,37.3,785900.0,25.6178,25.7691,25.611,25.6385,785900.0
2008-07-28 15:00:00,37.3,37.37,37.27,37.33,1052900.0,25.6385,25.6866,25.6178,25.6591,1052900.0
2008-07-28 15:30:00,37.33,37.34,37.15,37.18,1526300.0,25.6591,25.6659,25.5354,25.556,1526300.0
2008-07-29 09:30:00,37.09,37.94,37.08,37.76,808100.0,25.4941,26.0784,25.4872,25.9546,808100.0
2008-07-29 10:00:00,37.76,37.9,37.52,37.8,888600.0,25.9546,26.0509,25.7897,25.9821,888600.0
2008-07-29 10:30:00,37.81,38.25,37.8,38.08,725500.0,25.989,26.2914,25.9821,26.1746,725500.0
2008-07-29 11:00:00,38.08,38.12,37.76,37.99,724700.0,26.1746,26.2021,25.9546,26.1127,724700.0
2008-07-29 11:30:00,37.99,38.15,37.9,38.1,651100.0,26.1127,26.2227,26.0509,26.1883,651100.0
2008-07-29 12:00:00,38.09,38.41,38.06,38.41,763000.0,26.1815,26.4014,26.1608,26.4014,763000.0
2008-07-29 12:30:00,38.41,38.54,38.28,38.31,685400.0,26.4014,26.4908,26.3121,26.3327,685400.0
2008-07-29 13:00:00,38.31,38.43,38.17,38.43,312300.0,26.3327,26.4152,26.2365,26.4152,312300.0
2008-07-29 13:30:00,38.43,38.53,38.19,38.37,388100.0,26.4152,26.4839,26.2502,26.3739,388100.0
2008-07-29 14:00:00,38.37,38.38,37.79,37.8,1171900.0,26.3739,26.3808,25.9753,25.9821,1171900.0
2008-07-29 14:30:00,37.8,38.17,37.74,37.9,643500.0,25.9821,26.2365,25.9409,26.0509,643500.0
2008-07-29 15:00:00,37.9,38.21,37.89,38.21,871900.0,26.0509,26.2639,26.044,26.2639,871900.0
2008-07-29 15:30:00,38.21,38.34,38.14,38.27,1114200.0,26.2639,26.3533,26.2158,26.3052,1114200.0
2008-07-30 09:30:00,38.66,39.1,38.4,38.98,1296400.0,26.5733,26.8757,26.3945,26.7932,1296400.0
2008-07-30 10:00:00,38.98,39.01,38.76,38.9,1585000.0,26.7932,26.8138,26.642,26.7382,1585000.0
2008-07-30 10:30:00,38.9,38.99,38.55,38.62,955100.0,26.7382,26.8001,26.4977,26.5458,955100.0
2008-07-30 11:00:00,38.62,38.86,38.61,38.84,503200.0,26.5458,26.7107,26.5389,26.697,503200.0
2008-07-30 11:30:00,38.84,38.86,38.39,38.45,744600.0,26.697,26.7107,26.3877,26.4289,744600.0
2008-07-30 12:00:00,38.45,38.51,38.21,38.34,417700.0,26.4289,26.4702,26.2639,26.3533,417700.0
2008-07-30 12:30:00,38.34,38.49,38.26,38.42,478300.0,26.3533,26.4564,26.2983,26.4083,478300.0
2008-07-30 13:00:00,38.42,38.46,37.97,38.13,703100.0,26.4083,26.4358,26.099,26.209,703100.0
2008-07-30 13:30:00,38.14,38.25,37.99,38.13,555600.0,26.2158,26.2914,26.1127,26.209,555600.0
2008-07-30 14:00:00,38.13,38.34,38.08,38.19,642500.0,26.209,26.3533,26.1746,26.2502,642500.0
2008-07-30 14:30:00,38.19,38.34,38.08,38.2,619300.0,26.2502,26.3533,26.1746,26.2571,619300.0
2008-07-30 15:00:00,38.21,38.26,37.99,38.26,691100.0,26.2639,26.2983,26.1127,26.2983,691100.0
2008-07-30 15:30:00,38.25,38.65,38.25,38.58,1563600.0,26.2914,26.5664,26.2914,26.5183,1563600.0
2008-07-31 09:30:00,37.78,37.81,36.53,37.08,3850600.0,25.9684,25.989,25.1092,25.4872,3850600.0
2008-07-31 10:00:00,37.07,37.75,37.02,37.52,2709200.0,25.4804,25.9478,25.446,25.7897,2709200.0
2008-07-31 10:30:00,37.52,38.08,37.4,38.03,1577900.0,25.7897,26.1746,25.7072,26.1402,1577900.0
2008-07-31 11:00:00,38.04,38.14,37.5,37.61,1494500.0,26.1471,26.2158,25.7759,25.8515,1494500.0
2008-07-31 11:30:00,37.61,37.85,37.47,37.52,1188500.0,25.8515,26.0165,25.7553,25.7897,1188500.0
2008-07-31 12:00:00,37.51,37.68,37.25,37.25,1125600.0,25.7828,25.8997,25.6041,25.6041,1125600.0
2008-07-31 12:30:00,37.25,37.49,37.24,37.39,685100.0,25.6041,25.7691,25.5972,25.7003,685100.0
2008-07-31 13:00:00,37.39,37.4,37.19,37.23,887200.0,25.7003,25.7072,25.5628,25.5903,887200.0
2008-07-31 13:30:00,37.22,37.35,37.2,37.24,639000.0,25.5835,25.6728,25.5697,25.5972,639000.0
2008-07-31 14:00:00,37.24,37.24,36.98,37.07,1337000.0,25.5972,25.5972,25.4185,25.4804,1337000.0
2008-07-31 14:30:00,37.06,37.4,37.06,37.28,1189600.0,25.4735,25.7072,25.4735,25.6247,1189600.0
2008-07-31 15:00:00,37.28,37.34,36.98,37.01,1577800.0,25.6247,25.6659,25.4185,25.4391,1577800.0
2008-07-31 15:30:00,37.02,37.07,36.45,36.5,4089400.0,25.446,25.4804,25.0542,25.0886,4089400.0
2008-08-01 09:30:00,37.17,37.25,36.11,36.31,2446900.0,25.5491,25.6041,24.8205,24.958,2446900.0
2008-08-01 10:00:00,36.29,36.44,35.92,36.0,1507600.0,24.9442,25.0473,24.6899,24.7449,1507600.0
2008-08-01 10:30:00,36.0,36.2,35.96,36.12,1776100.0,24.7449,24.8824,24.7174,24.8274,1776100.0
2008-08-01 11:00:00,36.12,36.15,35.95,36.03,1039700.0,24.8274,24.848,24.7105,24.7655,1039700.0
2008-08-01 11:30:00,36.02,36.22,36.01,36.12,1214300.0,24.7586,24.8961,24.7518,24.8274,1214300.0
2008-08-01 12:00:00,36.12,36.13,35.67,35.68,1903800.0,24.8274,24.8342,24.5181,24.5249,1903800.0
2008-08-01 12:30:00,35.67,35.86,35.39,35.5,1899200.0,24.5181,24.6487,24.3256,24.4012,1899200.0
2008-08-01 13:00:00,35.49,36.1,35.43,35.65,1077100.0,24.3943,24.8136,24.3531,24.5043,1077100.0
2008-08-01 13:30:00,35.65,35.74,35.55,35.68,774200.0,24.5043,24.5662,24.4356,24.5249,774200.0
2008-08-01 14:00:00,35.67,35.77,35.55,35.74,1160300.0,24.5181,24.5868,24.4356,24.5662,1160300.0
2008-08-01 14:30:00,35.73,35.78,35.63,35.63,1342600.0,24.5593,24.5937,24.4906,24.4906,1342600.0
2008-08-01 15:00:00,35.63,35.71,35.5,35.67,1512800.0,24.4906,24.5456,24.4012,24.5181,1512800.0
2008-08-01 15:30:00,35.67,35.88,35.55,35.72,2585300.0,24.5181,24.6624,24.4356,24.5524,2585300.0
2008-08-04 09:30:00,35.79,36.59,35.75,36.48,1855000.0,24.6005,25.1504,24.573,25.0748,1855000.0
2008-08-04 10:00:00,36.47,36.54,36.1,36.49,1608000.0,25.0679,25.1161,24.8136,25.0817,1608000.0
2008-08-04 10:30:00,36.49,36.49,36.19,36.38,1246300.0,25.0817,25.0817,24.8755,25.0061,1246300.0
2008-08-04 11:00:00,36.38,36.43,36.17,36.28,1541600.0,25.0061,25.0405,24.8617,24.9373,1541600.0
2008-08-04 11:30:00,36.27,36.54,36.24,36.33,1791500.0,24.9305,25.1161,24.9099,24.9717,1791500.0
2008-08-04 12:00:00,36.33,36.51,36.31,36.37,963200.0,24.9717,25.0954,24.958,24.9992,963200.0
2008-08-04 12:30:00,36.37,36.4,36.13,36.16,604400.0,24.9992,25.0198,24.8342,24.8549,604400.0
2008-08-04 13:00:00,36.16,36.17,35.97,36.09,763100.0,24.8549,24.8617,24.7243,24.8068,763100.0
2008-08-04 13:30:00,36.09,36.35,36.07,36.3,313000.0,24.8068,24.9855,24.793,24.9511,313000.0
2008-08-04 14:00:00,36.3,36.31,36.09,36.29,655000.0,24.9511,24.958,24.8068,24.9442,655000.0
2008-08-04 14:30:00,36.28,36.36,36.18,36.3,491200.0,24.9373,24.9923,24.8686,24.9511,491200.0
2008-08-04 15:00:00,36.3,36.33,36.23,36.24,944500.0,24.9511,24.9717,24.903,24.9099,944500.0
2008-08-04 15:30:00,36.24,36.32,36.15,36.21,1591100.0,24.9099,24.9648,24.848,24.8892,1591100.0
2008-08-05 09:30:00,36.51,36.85,36.22,36.45,1310500.0,25.0954,25.3291,24.8961,25.0542,1310500.0
2008-08-05 10:00:00,36.45,36.92,36.42,36.62,1931500.0,25.0542,25.3773,25.0336,25.1711,1931500.0
2008-08-05 10:30:00,36.62,36.87,36.55,36.83,744100.0,25.1711,25.3429,25.1229,25.3154,744100.0
2008-08-05 11:00:00,36.83,36.91,36.74,36.86,666900.0,25.3154,25.3704,25.2535,25.336,666900.0
2008-08-05 11:30:00,36.87,37.09,36.84,36.91,827200.0,25.3429,25.4941,25.3223,25.3704,827200.0
2008-08-05 12:00:00,36.91,37.27,36.88,37.23,1229200.0,25.3704,25.6178,25.3498,25.5903,1229200.0
2008-08-05 12:30:00,37.23,37.26,37.0,37.04,829500.0,25.5903,25.611,25.4322,25.4597,829500.0
2008-08-05 13:00:00,37.04,37.12,36.99,37.03,573200.0,25.4597,25.5147,25.4254,25.4529,573200.0
2008-08-05 13:30:00,37.03,37.08,36.98,37.05,979300.0,25.4529,25.4872,25.4185,25.4666,979300.0
2008-08-05 14:00:00,37.05,37.34,37.03,37.18,928700.0,25.4666,25.6659,25.4529,25.556,928700.0
2008-08-05 14:30:00,37.19,37.77,37.19,37.45,1088400.0,25.5628,25.9615,25.5628,25.7416,1088400.0
2008-08-05 15:00:00,37.46,37.56,37.35,37.41,1368400.0,25.7484,25.8172,25.6728,25.7141,1368400.0
2008-08-05 15:30:00,37.4,37.63,37.33,37.54,1634200.0,25.7072,25.8653,25.6591,25.8034,1634200.0
2008-08-06 09:30:00,37.5,37.73,37.35,37.46,661600.0,25.7759,25.934,25.6728,25.7484,661600.0
2008-08-06 10:00:00,37.47,37.6,37.39,37.53,803300.0,25.7553,25.8447,25.7003,25.7965,803300.0
2008-08-06 10:30:00,37.53,37.6,37.2,37.23,793100.0,25.7965,25.8447,25.5697,25.5903,793100.0
2008-08-06 11:00:00,37.23,37.46,37.15,37.45,522200.0,25.5903,25.7484,25.5354,25.7416,522200.0
2008-08-06 11:30:00,37.45,37.49,37.35,37.46,1181100.0,25.7416,25.7691,25.6728,25.7484,1181100.0
2008-08-06 12:00:00,37.45,37.6,37.42,37.52,675900.0,25.7416,25.8447,25.7209,25.7897,675900.0
2008-08-06 12:30:00,37.52,37.52,37.24,37.37,535800.0,25.7897,25.7897,25.5972,25.6866,535800.0
2008-08-06 13:00:00,37.37,37.38,37.21,37.3,918500.0,25.6866,25.6934,25.5766,25.6385,918500.0
2008-08-06 13:30:00,37.3,37.45,37.21,37.29,557100.0,25.6385,25.7416,25.5766,25.6316,557100.0
2008-08-06 14:00:00,37.3,37.42,37.23,37.33,389800.0,25.6385,25.7209,25.5903,25.6591,389800.0
2008-08-06 14:30:00,37.33,37.6,37.33,37.59,625300.0,25.6591,25.8447,25.6591,25.8378,625300.0
2008-08-06 15:00:00,37.6,37.75,37.54,37.68,1354500.0,25.8447,25.9478,25.8034,25.8997,1354500.0
2008-08-06 15:30:00,37.68,37.7,37.45,37.51,1245800.0,25.8997,25.9134,25.7416,25.7828,1245800.0
2008-08-07 09:30:00,37.3,37.3,36.95,37.0,816000.0,25.6385,25.6385,25.3979,25.4322,816000.0
2008-08-07 10:00:00,37.0,37.22,36.88,37.02,788400.0,25.4322,25.5835,25.3498,25.446,788400.0
2008-08-07 10:30:00,37.02,37.16,36.8,36.95,641000.0,25.446,25.5422,25.2948,25.3979,641000.0
2008-08-07 11:00:00,36.95,37.18,36.95,37.06,620700.0,25.3979,25.556,25.3979,25.4735,620700.0
2008-08-07 11:30:00,37.06,37.33,37.02,37.28,496700.0,25.4735,25.6591,25.446,25.6247,496700.0
2008-08-07 12:00:00,37.28,37.41,37.18,37.4,521800.0,25.6247,25.7141,25.556,25.7072,521800.0
2008-08-07 12:30:00,37.41,37.66,37.35,37.65,648600.0,25.7141,25.8859,25.6728,25.879,648600.0
2008-08-07 13:00:00,37.65,37.78,37.54,37.77,420600.0,25.879,25.9684,25.8034,25.9615,420600.0
2008-08-07 13:30:00,37.77,37.8,37.61,37.62,849300.0,25.9615,25.9821,25.8515,25.8584,849300.0
2008-08-07 14:00:00,37.61,37.72,37.5,37.53,596600.0,25.8515,25.9271,25.7759,25.7965,596600.0
2008-08-07 14:30:00,37.54,37.73,37.54,37.65,666400.0,25.8034,25.934,25.8034,25.879,666400.0
2008-08-07 15:00:00,37.65,37.69,37.53,37.63,695800.0,25.879,25.9065,25.7965,25.8653,695800.0
2008-08-07 15:30:00,37.63,37.63,37.26,37.3,1374300.0,25.8653,25.8653,25.611,25.6385,1374300.0
2008-08-08 09:30:00,37.1,38.1,37.0,37.98,666400.0,25.501,26.1883,25.4322,26.1059,666400.0
2008-08-08 10:00:00,37.98,38.6,37.89,38.41,1393600.0,26.1059,26.532,26.044,26.4014,1393600.0
2008-08-08 10:30:00,38.43,38.49,38.19,38.26,951700.0,26.4152,26.4564,26.2502,26.2983,951700.0
2008-08-08 11:00:00,38.27,38.44,38.16,38.27,689100.0,26.3052,26.422,26.2296,26.3052,689100.0
2008-08-08 11:30:00,38.28,38.61,38.27,38.53,604500.0,26.3121,26.5389,26.3052,26.4839,604500.0
2008-08-08 12:00:00,38.54,38.72,38.49,38.69,791200.0,26.4908,26.6145,26.4564,26.5939,791200.0
2008-08-08 12:30:00,38.69,38.7,38.48,38.49,703800.0,26.5939,26.6008,26.4495,26.4564,703800.0
2008-08-08 13:00:00,38.49,38.52,38.3,38.5,876600.0,26.4564,26.477,26.3258,26.4633,876600.0
2008-08-08 13:30:00,38.51,38.65,38.48,38.6,527000.0,26.4702,26.5664,26.4495,26.532,527000.0
2008-08-08 14:00:00,38.59,38.67,38.52,38.65,627800.0,26.5251,26.5801,26.477,26.5664,627800.0
2008-08-08 14:30:00,38.65,38.83,38.63,38.64,812700.0,26.5664,26.6901,26.5526,26.5595,812700.0
2008-08-08 15:00:00,38.64,38.65,38.5,38.54,954400.0,26.5595,26.5664,26.4633,26.4908,954400.0
2008-08-08 15:30:00,38.54,38.71,38.5,38.63,1736100.0,26.4908,26.6076,26.4633,26.5526,1736100.0
2008-08-11 09:30:00,38.64,39.08,38.4,38.83,879800.0,26.5595,26.862,26.3945,26.6901,879800.0
2008-08-11 10:00:00,38.84,39.08,38.78,38.85,811600.0,26.697,26.862,26.6557,26.7039,811600.0
2008-08-11 10:30:00,38.85,38.86,38.53,38.81,465700.0,26.7039,26.7107,26.4839,26.6764,465700.0
2008-08-11 11:00:00,38.79,38.89,38.72,38.84,714200.0,26.6626,26.7314,26.6145,26.697,714200.0
2008-08-11 11:30:00,38.84,39.1,38.75,38.97,612100.0,26.697,26.8757,26.6351,26.7863,612100.0
2008-08-11 12:00:00,38.97,39.34,38.97,39.2,703900.0,26.7863,27.0407,26.7863,26.9444,703900.0
2008-08-11 12:30:00,39.2,39.25,39.07,39.1,475500.0,26.9444,26.9788,26.8551,26.8757,475500.0
2008-08-11 13:00:00,39.11,39.33,39.07,39.26,461600.0,26.8826,27.0338,26.8551,26.9857,461600.0
2008-08-11 13:30:00,39.27,39.32,39.12,39.14,628500.0,26.9925,27.0269,26.8894,26.9032,628500.0
2008-08-11 14:00:00,39.13,39.14,38.66,38.66,794700.0,26.8963,26.9032,26.5733,26.5733,794700.0
2008-08-11 14:30:00,38.67,38.73,38.39,38.45,799200.0,26.5801,26.6214,26.3877,26.4289,799200.0
2008-08-11 15:00:00,38.45,38.72,38.45,38.58,838000.0,26.4289,26.6145,26.4289,26.5183,838000.0
2008-08-11 15:30:00,38.58,38.67,38.32,38.57,1439000.0,26.5183,26.5801,26.3396,26.5114,1439000.0
2008-08-12 09:30:00,38.5,38.65,38.13,38.31,553000.0,26.4633,26.5664,26.209,26.3327,553000.0
2008-08-12 10:00:00,38.3,38.48,38.22,38.32,792500.0,26.3258,26.4495,26.2708,26.3396,792500.0
2008-08-12 10:30:00,38.31,38.34,38.24,38.32,644100.0,26.3327,26.3533,26.2846,26.3396,644100.0
2008-08-12 11:00:00,38.32,38.69,38.32,38.65,780800.0,26.3396,26.5939,26.3396,26.5664,780800.0
2008-08-12 11:30:00,38.66,38.67,38.38,38.56,510400.0,26.5733,26.5801,26.3808,26.5045,510400.0
2008-08-12 12:00:00,38.56,38.57,38.33,38.34,653800.0,26.5045,26.5114,26.3464,26.3533,653800.0
2008-08-12 12:30:00,38.34,38.5,38.23,38.29,623700.0,26.3533,26.4633,26.2777,26.3189,623700.0
2008-08-12 13:00:00,38.29,38.4,38.17,38.24,575500.0,26.3189,26.3945,26.2365,26.2846,575500.0
2008-08-12 13:30:00,38.23,38.37,38.04,38.06,665200.0,26.2777,26.3739,26.1471,26.1608,665200.0
2008-08-12 14:00:00,38.06,38.29,38.05,38.25,623900.0,26.1608,26.3189,26.154,26.2914,623900.0
2008-08-12 14:30:00,38.24,38.3,38.2,38.22,300700.0,26.2846,26.3258,26.2571,26.2708,300700.0
2008-08-12 15:00:00,38.22,38.23,38.07,38.19,687100.0,26.2708,26.2777,26.1677,26.2502,687100.0
2008-08-12 15:30:00,38.18,38.2,38.03,38.07,1333700.0,26.2433,26.2571,26.1402,26.1677,1333700.0
2008-08-13 09:30:00,37.01,38.03,37.0,37.81,2956800.0,25.4391,26.1402,25.4322,25.989,2956800.0
2008-08-13 10:00:00,37.81,37.92,37.32,37.4,3103700.0,25.989,26.0646,25.6522,25.7072,3103700.0
2008-08-13 10:30:00,37.4,37.41,36.99,37.23,2015700.0,25.7072,25.7141,25.4254,25.5903,2015700.0
2008-08-13 11:00:00,37.24,37.5,37.12,37.49,1216500.0,25.5972,25.7759,25.5147,25.7691,1216500.0
2008-08-13 11:30:00,37.48,37.57,37.34,37.54,572800.0,25.7622,25.824,25.6659,25.8034,572800.0
2008-08-13 12:00:00,37.54,37.74,37.5,37.65,742200.0,25.8034,25.9409,25.7759,25.879,742200.0
2008-08-13 12:30:00,37.65,37.76,37.59,37.73,359900.0,25.879,25.9546,25.8378,25.934,359900.0
2008-08-13 13:00:00,37.72,37.87,37.55,37.79,698600.0,25.9271,26.0302,25.8103,25.9753,698600.0
2008-08-13 13:30:00,37.78,38.0,37.74,37.88,850500.0,25.9684,26.1196,25.9409,26.0371,850500.0
2008-08-13 14:00:00,37.87,38.0,37.8,37.82,620900.0,26.0302,26.1196,25.9821,25.9959,620900.0
2008-08-13 14:30:00,37.81,38.24,37.73,38.19,1149800.0,25.989,26.2846,25.934,26.2502,1149800.0
2008-08-13 15:00:00,38.18,38.32,37.97,38.12,1099600.0,26.2433,26.3396,26.099,26.2021,1099600.0
2008-08-13 15:30:00,38.12,38.16,37.92,38.06,1218800.0,26.2021,26.2296,26.0646,26.1608,1218800.0
2008-08-14 09:30:00,38.21,38.21,37.42,37.61,845600.0,26.2639,26.2639,25.7209,25.8515,845600.0
2008-08-14 10:00:00,37.61,37.69,37.4,37.6,579200.0,25.8515,25.9065,25.7072,25.8447,579200.0
2008-08-14 10:30:00,37.6,37.81,37.53,37.76,615300.0,25.8447,25.989,25.7965,25.9546,615300.0
2008-08-14 11:00:00,37.76,38.17,37.76,38.16,524600.0,25.9546,26.2365,25.9546,26.2296,524600.0
2008-08-14 11:30:00,38.16,38.43,38.15,38.43,529800.0,26.2296,26.4152,26.2227,26.4152,529800.0
2008-08-14 12:00:00,38.43,38.58,38.36,38.53,662900.0,26.4152,26.5183,26.3671,26.4839,662900.0
2008-08-14 12:30:00,38.53,38.82,38.53,38.57,682300.0,26.4839,26.6832,26.4839,26.5114,682300.0
2008-08-14 13:00:00,38.57,38.61,38.46,38.46,893800.0,26.5114,26.5389,26.4358,26.4358,893800.0
2008-08-14 13:30:00,38.46,38.64,38.41,38.64,741800.0,26.4358,26.5595,26.4014,26.5595,741800.0
2008-08-14 14:00:00,38.64,38.74,38.53,38.62,558000.0,26.5595,26.6282,26.4839,26.5458,558000.0
2008-08-14 14:30:00,38.63,38.66,38.42,38.42,696000.0,26.5526,26.5733,26.4083,26.4083,696000.0
2008-08-14 15:00:00,38.42,38.47,38.24,38.28,748700.0,26.4083,26.4427,26.2846,26.3121,748700.0
2008-08-14 15:30:00,38.29,38.43,38.08,38.09,1317800.0,26.3189,26.4152,26.1746,26.1815,1317800.0
2008-08-15 09:30:00,38.24,38.78,38.11,38.65,1905800.0,26.2846,26.6557,26.1952,26.5664,1905800.0
2008-08-15 10:00:00,38.66,38.68,38.18,38.34,701100.0,26.5733,26.587,26.2433,26.3533,701100.0
2008-08-15 10:30:00,38.34,38.61,38.34,38.6,560000.0,26.3533,26.5389,26.3533,26.532,560000.0
2008-08-15 11:00:00,38.6,38.6,38.34,38.48,567900.0,26.532,26.532,26.3533,26.4495,567900.0
2008-08-15 11:30:00,38.49,38.55,38.23,38.33,608700.0,26.4564,26.4977,26.2777,26.3464,608700.0
2008-08-15 12:00:00,38.33,38.38,38.26,38.37,386900.0,26.3464,26.3808,26.2983,26.3739,386900.0
2008-08-15 12:30:00,38.37,38.66,38.37,38.65,522300.0,26.3739,26.5733,26.3739,26.5664,522300.0
2008-08-15 13:00:00,38.66,38.73,38.63,38.69,494900.0,26.5733,26.6214,26.5526,26.5939,494900.0
2008-08-15 13:30:00,38.69,38.76,38.62,38.75,421600.0,26.5939,26.642,26.5458,26.6351,421600.0
2008-08-15 14:00:00,38.76,38.79,38.44,38.5,690200.0,26.642,26.6626,26.422,26.4633,690200.0
2008-08-15 14:30:00,38.5,38.56,38.41,38.46,353300.0,26.4633,26.5045,26.4014,26.4358,353300.0
2008-08-15 15:00:00,38.47,38.6,38.46,38.57,449700.0,26.4427,26.532,26.4358,26.5114,449700.0
2008-08-15 15:30:00,38.58,38.66,38.54,38.59,853600.0,26.5183,26.5733,26.4908,26.5251,853600.0
2008-08-18 09:30:00,38.61,38.61,37.93,38.34,961000.0,26.5389,26.5389,26.0715,26.3533,961000.0
2008-08-18 10:00:00,38.35,38.49,38.24,38.37,558000.0,26.3602,26.4564,26.2846,26.3739,558000.0
2008-08-18 10:30:00,38.37,38.56,38.33,38.49,347700.0,26.3739,26.5045,26.3464,26.4564,347700.0
2008-08-18 11:00:00,38.49,38.76,38.47,38.66,668000.0,26.4564,26.642,26.4427,26.5733,668000.0
2008-08-18 11:30:00,38.67,38.68,38.42,38.42,409400.0,26.5801,26.587,26.4083,26.4083,409400.0
2008-08-18 12:00:00,38.43,38.56,38.32,38.38,469200.0,26.4152,26.5045,26.3396,26.3808,469200.0
2008-08-18 12:30:00,38.39,38.41,38.23,38.26,251800.0,26.3877,26.4014,26.2777,26.2983,251800.0
2008-08-18 13:00:00,38.25,38.43,38.23,38.29,325400.0,26.2914,26.4152,26.2777,26.3189,325400.0
2008-08-18 13:30:00,38.29,38.29,38.03,38.04,321300.0,26.3189,26.3189,26.1402,26.1471,321300.0
2008-08-18 14:00:00,38.03,38.26,38.0,38.22,498500.0,26.1402,26.2983,26.1196,26.2708,498500.0
2008-08-18 14:30:00,38.22,38.22,38.03,38.21,327500.0,26.2708,26.2708,26.1402,26.2639,327500.0
2008-08-18 15:00:00,38.2,38.21,38.07,38.15,662100.0,26.2571,26.2639,26.1677,26.2227,662100.0
2008-08-18 15:30:00,38.16,38.32,38.07,38.32,955700.0,26.2296,26.3396,26.1677,26.3396,955700.0
2008-08-19 09:30:00,38.18,38.3,38.02,38.17,433800.0,26.2433,26.3258,26.1334,26.2365,433800.0
2008-08-19 10:00:00,38.2,38.2,37.89,37.94,407000.0,26.2571,26.2571,26.044,26.0784,407000.0
2008-08-19 10:30:00,37.93,38.05,37.87,37.95,345700.0,26.0715,26.154,26.0302,26.0852,345700.0
2008-08-19 11:00:00,37.95,38.01,37.76,37.91,289500.0,26.0852,26.1265,25.9546,26.0577,289500.0
2008-08-19 11:30:00,37.9,37.98,37.75,37.75,280800.0,26.0509,26.1059,25.9478,25.9478,280800.0
2008-08-19 12:00:00,37.75,37.84,37.64,37.77,222600.0,25.9478,26.0096,25.8722,25.9615,222600.0
2008-08-19 12:30:00,37.78,37.93,37.75,37.86,242700.0,25.9684,26.0715,25.9478,26.0234,242700.0
2008-08-19 13:00:00,37.86,37.97,37.75,37.89,207300.0,26.0234,26.099,25.9478,26.044,207300.0
2008-08-19 13:30:00,37.89,37.96,37.7,37.7,298100.0,26.044,26.0921,25.9134,25.9134,298100.0
2008-08-19 14:00:00,37.7,37.73,37.61,37.66,293900.0,25.9134,25.934,25.8515,25.8859,293900.0
2008-08-19 14:30:00,37.66,37.67,37.5,37.52,357100.0,25.8859,25.8928,25.7759,25.7897,357100.0
2008-08-19 15:00:00,37.53,37.61,37.4,37.55,597100.0,25.7965,25.8515,25.7072,25.8103,597100.0
2008-08-19 15:30:00,37.54,37.66,37.48,37.63,754400.0,25.8034,25.8859,25.7622,25.8653,754400.0
2008-08-20 09:30:00,37.8,37.8,37.08,37.1,659000.0,25.9821,25.9821,25.4872,25.501,659000.0
2008-08-20 10:00:00,37.1,37.35,37.0,37.16,459500.0,25.501,25.6728,25.4322,25.5422,459500.0
2008-08-20 10:30:00,37.16,37.39,37.16,37.37,604300.0,25.5422,25.7003,25.5422,25.6866,604300.0
2008-08-20 11:00:00,37.38,37.43,37.23,37.43,624700.0,25.6934,25.7278,25.5903,25.7278,624700.0
2008-08-20 11:30:00,37.42,37.42,37.25,37.39,385500.0,25.7209,25.7209,25.6041,25.7003,385500.0
2008-08-20 12:00:00,37.4,37.5,37.34,37.39,439500.0,25.7072,25.7759,25.6659,25.7003,439500.0
2008-08-20 12:30:00,37.38,37.45,37.29,37.39,240700.0,25.6934,25.7416,25.6316,25.7003,240700.0
2008-08-20 13:00:00,37.4,37.51,37.32,37.47,294400.0,25.7072,25.7828,25.6522,25.7553,294400.0
2008-08-20 13:30:00,37.48,37.5,37.38,37.47,300900.0,25.7622,25.7759,25.6934,25.7553,300900.0
2008-08-20 14:00:00,37.48,37.48,37.06,37.16,556600.0,25.7622,25.7622,25.4735,25.5422,556600.0
2008-08-20 14:30:00,37.15,37.25,37.11,37.25,478800.0,25.5354,25.6041,25.5079,25.6041,478800.0
2008-08-20 15:00:00,37.25,37.32,37.17,37.26,526900.0,25.6041,25.6522,25.5491,25.611,526900.0
2008-08-20 15:30:00,37.25,37.39,37.15,37.34,970600.0,25.6041,25.7003,25.5354,25.6659,970600.0
2008-08-21 09:30:00,37.18,37.39,36.94,37.39,787800.0,25.556,25.7003,25.391,25.7003,787800.0
2008-08-21 10:00:00,37.39,37.52,37.1,37.12,398500.0,25.7003,25.7897,25.501,25.5147,398500.0
2008-08-21 10:30:00,37.12,37.12,36.62,36.84,1250200.0,25.5147,25.5147,25.1711,25.3223,1250200.0
2008-08-21 11:00:00,36.85,36.85,36.61,36.67,770100.0,25.3291,25.3291,25.1642,25.2054,770100.0
2008-08-21 11:30:00,36.67,36.87,36.6,36.71,656500.0,25.2054,25.3429,25.1573,25.2329,656500.0
2008-08-21 12:00:00,36.71,36.99,36.71,36.96,404200.0,25.2329,25.4254,25.2329,25.4048,404200.0
2008-08-21 12:30:00,36.96,37.07,36.95,37.02,396300.0,25.4048,25.4804,25.3979,25.446,396300.0
2008-08-21 13:00:00,37.03,37.14,37.01,37.09,433200.0,25.4529,25.5285,25.4391,25.4941,433200.0
2008-08-21 13:30:00,37.09,37.19,37.05,37.11,251900.0,25.4941,25.5628,25.4666,25.5079,251900.0
2008-08-21 14:00:00,37.11,37.31,37.09,37.27,291600.0,25.5079,25.6453,25.4941,25.6178,291600.0
2008-08-21 14:30:00,37.27,37.39,37.25,37.31,257400.0,25.6178,25.7003,25.6041,25.6453,257400.0
2008-08-21 15:00:00,37.32,37.42,37.3,37.33,429100.0,25.6522,25.7209,25.6385,25.6591,429100.0
2008-08-21 15:30:00,37.34,37.4,37.31,37.38,649700.0,25.6659,25.7072,25.6453,25.6934,649700.0
2008-08-22 09:30:00,37.59,37.74,37.41,37.6,938500.0,25.8378,25.9409,25.7141,25.8447,938500.0
2008-08-22 10:00:00,37.61,37.66,37.49,37.58,519700.0,25.8515,25.8859,25.7691,25.8309,519700.0
2008-08-22 10:30:00,37.58,37.64,37.49,37.5,347300.0,25.8309,25.8722,25.7691,25.7759,347300.0
2008-08-22 11:00:00,37.5,37.52,37.47,37.5,421900.0,25.7759,25.7897,25.7553,25.7759,421900.0
2008-08-22 11:30:00,37.51,37.6,37.43,37.6,395300.0,25.7828,25.8447,25.7278,25.8447,395300.0
2008-08-22 12:00:00,37.6,37.6,37.45,37.59,434400.0,25.8447,25.8447,25.7416,25.8378,434400.0
2008-08-22 12:30:00,37.58,37.59,37.43,37.5,318100.0,25.8309,25.8378,25.7278,25.7759,318100.0
2008-08-22 13:00:00,37.51,37.58,37.5,37.53,381100.0,25.7828,25.8309,25.7759,25.7965,381100.0
2008-08-22 13:30:00,37.53,37.56,37.44,37.51,456400.0,25.7965,25.8172,25.7347,25.7828,456400.0
2008-08-22 14:00:00,37.52,37.54,37.44,37.45,572200.0,25.7897,25.8034,25.7347,25.7416,572200.0
2008-08-22 14:30:00,37.45,37.48,37.37,37.38,539900.0,25.7416,25.7622,25.6866,25.6934,539900.0
2008-08-22 15:00:00,37.38,37.46,37.35,37.45,899800.0,25.6934,25.7484,25.6728,25.7416,899800.0
2008-08-22 15:30:00,37.45,37.7,37.43,37.6,1749200.0,25.7416,25.9134,25.7278,25.8447,1749200.0
2008-08-25 09:30:00,37.44,37.67,37.06,37.07,707300.0,25.7347,25.8928,25.4735,25.4804,707300.0
2008-08-25 10:00:00,37.08,37.17,36.95,36.99,726500.0,25.4872,25.5491,25.3979,25.4254,726500.0
2008-08-25 10:30:00,36.98,37.02,36.8,36.83,578500.0,25.4185,25.446,25.2948,25.3154,578500.0
2008-08-25 11:00:00,36.83,36.98,36.68,36.95,618500.0,25.3154,25.4185,25.2123,25.3979,618500.0
2008-08-25 11:30:00,36.95,37.03,36.8,36.83,453400.0,25.3979,25.4529,25.2948,25.3154,453400.0
2008-08-25 12:00:00,36.83,36.91,36.7,36.83,557900.0,25.3154,25.3704,25.226,25.3154,557900.0
2008-08-25 12:30:00,36.83,36.92,36.77,36.85,329900.0,25.3154,25.3773,25.2742,25.3291,329900.0
2008-08-25 13:00:00,36.85,36.98,36.83,36.87,307600.0,25.3291,25.4185,25.3154,25.3429,307600.0
2008-08-25 13:30:00,36.86,37.02,36.83,36.94,372000.0,25.336,25.446,25.3154,25.391,372000.0
2008-08-25 14:00:00,36.94,37.0,36.86,36.89,352400.0,25.391,25.4322,25.336,25.3566,352400.0
2008-08-25 14:30:00,36.9,36.95,36.75,36.83,494600.0,25.3635,25.3979,25.2604,25.3154,494600.0
2008-08-25 15:00:00,36.83,36.88,36.61,36.69,610300.0,25.3154,25.3498,25.1642,25.2192,610300.0
2008-08-25 15:30:00,36.69,36.72,36.51,36.67,1757600.0,25.2192,25.2398,25.0954,25.2054,1757600.0
2008-08-26 09:30:00,36.7,36.98,36.34,36.66,570400.0,25.226,25.4185,24.9786,25.1985,570400.0
2008-08-26 10:00:00,36.67,36.98,36.62,36.95,499300.0,25.2054,25.4185,25.1711,25.3979,499300.0
2008-08-26 10:30:00,36.95,37.23,36.5,37.1,621900.0,25.3979,25.5903,25.0886,25.501,621900.0
2008-08-26 11:00:00,37.1,37.15,37.0,37.06,359600.0,25.501,25.5354,25.4322,25.4735,359600.0
2008-08-26 11:30:00,37.06,37.06,36.81,36.83,434200.0,25.4735,25.4735,25.3016,25.3154,434200.0
2008-08-26 12:00:00,36.82,37.09,36.75,36.76,340900.0,25.3085,25.4941,25.2604,25.2673,340900.0
2008-08-26 12:30:00,36.75,36.9,36.74,36.77,252500.0,25.2604,25.3635,25.2535,25.2742,252500.0
2008-08-26 13:00:00,36.77,36.78,36.64,36.77,319900.0,25.2742,25.281,25.1848,25.2742,319900.0
2008-08-26 13:30:00,36.76,36.77,36.66,36.74,449700.0,25.2673,25.2742,25.1985,25.2535,449700.0
2008-08-26 14:00:00,36.74,36.8,36.63,36.7,413600.0,25.2535,25.2948,25.1779,25.226,413600.0
2008-08-26 14:30:00,36.7,36.77,36.63,36.7,359500.0,25.226,25.2742,25.1779,25.226,359500.0
2008-08-26 15:00:00,36.69,36.75,36.64,36.74,380500.0,25.2192,25.2604,25.1848,25.2535,380500.0
2008-08-26 15:30:00,36.73,36.97,36.73,36.92,877300.0,25.2467,25.4116,25.2467,25.3773,877300.0
2008-08-27 09:30:00,36.89,36.93,36.55,36.68,540100.0,25.3566,25.3841,25.1229,25.2123,540100.0
2008-08-27 10:00:00,36.66,36.94,36.6,36.82,490600.0,25.1985,25.391,25.1573,25.3085,490600.0
2008-08-27 10:30:00,36.82,37.0,36.82,37.0,434500.0,25.3085,25.4322,25.3085,25.4322,434500.0
2008-08-27 11:00:00,36.99,37.0,36.87,36.9,327000.0,25.4254,25.4322,25.3429,25.3635,327000.0
2008-08-27 11:30:00,36.89,37.06,36.87,37.06,350700.0,25.3566,25.4735,25.3429,25.4735,350700.0
2008-08-27 12:00:00,37.06,37.16,37.05,37.08,419000.0,25.4735,25.5422,25.4666,25.4872,419000.0
2008-08-27 12:30:00,37.08,37.2,37.05,37.17,312200.0,25.4872,25.5697,25.4666,25.5491,312200.0
2008-08-27 13:00:00,37.17,37.2,37.08,37.12,240200.0,25.5491,25.5697,25.4872,25.5147,240200.0
2008-08-27 13:30:00,37.12,37.16,37.08,37.09,245000.0,25.5147,25.5422,25.4872,25.4941,245000.0
2008-08-27 14:00:00,37.09,37.12,37.04,37.09,236200.0,25.4941,25.5147,25.4597,25.4941,236200.0
2008-08-27 14:30:00,37.08,37.2,37.05,37.13,350800.0,25.4872,25.5697,25.4666,25.5216,350800.0
2008-08-27 15:00:00,37.12,37.17,36.94,36.96,471900.0,25.5147,25.5491,25.391,25.4048,471900.0
2008-08-27 15:30:00,36.96,37.1,36.91,37.09,791500.0,25.4048,25.501,25.3704,25.4941,791500.0
2008-08-28 09:30:00,37.23,37.24,36.91,37.02,563800.0,25.5903,25.5972,25.3704,25.446,563800.0
2008-08-28 10:00:00,37.03,37.05,36.9,36.95,554100.0,25.4529,25.4666,25.3635,25.3979,554100.0
2008-08-28 10:30:00,36.94,37.16,36.91,36.93,780000.0,25.391,25.5422,25.3704,25.3841,780000.0
2008-08-28 11:00:00,36.92,37.07,36.9,37.04,623300.0,25.3773,25.4804,25.3635,25.4597,623300.0
2008-08-28 11:30:00,37.04,37.23,36.99,37.19,500800.0,25.4597,25.5903,25.4254,25.5628,500800.0
2008-08-28 12:00:00,37.19,37.23,37.11,37.18,461700.0,25.5628,25.5903,25.5079,25.556,461700.0
2008-08-28 12:30:00,37.18,37.18,37.1,37.17,307100.0,25.556,25.556,25.501,25.5491,307100.0
2008-08-28 13:00:00,37.17,37.23,37.15,37.19,381100.0,25.5491,25.5903,25.5354,25.5628,381100.0
2008-08-28 13:30:00,37.2,37.23,37.14,37.17,382900.0,25.5697,25.5903,25.5285,25.5491,382900.0
2008-08-28 14:00:00,37.17,37.19,37.1,37.13,610500.0,25.5491,25.5628,25.501,25.5216,610500.0
2008-08-28 14:30:00,37.13,37.14,37.06,37.1,531900.0,25.5216,25.5285,25.4735,25.501,531900.0
2008-08-28 15:00:00,37.1,37.2,37.07,37.13,744400.0,25.501,25.5697,25.4804,25.5216,744400.0
2008-08-28 15:30:00,37.12,37.12,36.98,36.99,1531900.0,25.5147,25.5147,25.4185,25.4254,1531900.0
2008-08-29 09:30:00,36.97,37.0,36.8,36.92,567000.0,25.4116,25.4322,25.2948,25.3773,567000.0
2008-08-29 10:00:00,36.91,36.95,36.81,36.9,579000.0,25.3704,25.3979,25.3016,25.3635,579000.0
2008-08-29 10:30:00,36.91,36.97,36.9,36.91,630600.0,25.3704,25.4116,25.3635,25.3704,630600.0
2008-08-29 11:00:00,36.91,36.99,36.89,36.95,667000.0,25.3704,25.4254,25.3566,25.3979,667000.0
2008-08-29 11:30:00,36.94,36.96,36.86,36.9,549000.0,25.391,25.4048,25.336,25.3635,549000.0
2008-08-29 12:00:00,36.9,36.94,36.87,36.88,372400.0,25.3635,25.391,25.3429,25.3498,372400.0
2008-08-29 12:30:00,36.88,36.91,36.88,36.9,378600.0,25.3498,25.3704,25.3498,25.3635,378600.0
2008-08-29 13:00:00,36.9,36.92,36.86,36.89,587500.0,25.3635,25.3773,25.336,25.3566,587500.0
2008-08-29 13:30:00,36.89,36.9,36.76,36.8,357100.0,25.3566,25.3635,25.2673,25.2948,357100.0
2008-08-29 14:00:00,36.8,36.8,36.76,36.8,276700.0,25.2948,25.2948,25.2673,25.2948,276700.0
2008-08-29 14:30:00,36.79,36.8,36.71,36.73,360900.0,25.2879,25.2948,25.2329,25.2467,360900.0
2008-08-29 15:00:00,36.73,36.76,36.68,36.73,588700.0,25.2467,25.2673,25.2123,25.2467,588700.0
2008-08-29 15:30:00,36.74,36.76,36.61,36.62,1275100.0,25.2535,25.2673,25.1642,25.1711,1275100.0
2008-09-02 09:30:00,37.07,37.48,36.74,37.45,1721200.0,25.4804,25.7622,25.2535,25.7416,1721200.0
2008-09-02 10:00:00,37.45,37.46,37.23,37.31,903100.0,25.7416,25.7484,25.5903,25.6453,903100.0
2008-09-02 10:30:00,37.31,37.46,37.26,37.46,803000.0,25.6453,25.7484,25.611,25.7484,803000.0
2008-09-02 11:00:00,37.46,37.55,37.28,37.36,630300.0,25.7484,25.8103,25.6247,25.6797,630300.0
2008-09-02 11:30:00,37.36,37.45,37.32,37.41,520000.0,25.6797,25.7416,25.6522,25.7141,520000.0
2008-09-02 12:00:00,37.41,37.44,37.29,37.31,544500.0,25.7141,25.7347,25.6316,25.6453,544500.0
2008-09-02 12:30:00,37.3,37.36,37.23,37.34,496900.0,25.6385,25.6797,25.5903,25.6659,496900.0
2008-09-02 13:00:00,37.33,37.36,37.19,37.22,555700.0,25.6591,25.6797,25.5628,25.5835,555700.0
2008-09-02 13:30:00,37.23,37.25,37.08,37.12,424700.0,25.5903,25.6041,25.4872,25.5147,424700.0
2008-09-02 14:00:00,37.11,37.12,36.94,37.03,691000.0,25.5079,25.5147,25.391,25.4529,691000.0
2008-09-02 14:30:00,37.02,37.1,36.98,37.04,516100.0,25.446,25.501,25.4185,25.4597,516100.0
2008-09-02 15:00:00,37.04,37.19,36.95,37.15,914900.0,25.4597,25.5628,25.3979,25.5354,914900.0
2008-09-02 15:30:00,37.15,37.31,37.09,37.29,1872100.0,25.5354,25.6453,25.4941,25.6316,1872100.0
2008-09-03 09:30:00,37.25,37.32,36.66,36.87,1031900.0,25.6041,25.6522,25.1985,25.3429,1031900.0
2008-09-03 10:00:00,36.87,37.0,36.76,36.83,887900.0,25.3429,25.4322,25.2673,25.3154,887900.0
2008-09-03 10:30:00,36.84,37.05,36.82,36.99,509600.0,25.3223,25.4666,25.3085,25.4254,509600.0
2008-09-03 11:00:00,36.99,37.15,36.8,36.92,553700.0,25.4254,25.5354,25.2948,25.3773,553700.0
2008-09-03 11:30:00,36.92,36.95,36.79,36.8,308000.0,25.3773,25.3979,25.2879,25.2948,308000.0
2008-09-03 12:00:00,36.81,36.98,36.79,36.96,418000.0,25.3016,25.4185,25.2879,25.4048,418000.0
2008-09-03 12:30:00,36.96,37.02,36.9,36.92,294000.0,25.4048,25.446,25.3635,25.3773,294000.0
2008-09-03 13:00:00,36.93,37.08,36.9,37.06,424200.0,25.3841,25.4872,25.3635,25.4735,424200.0
2008-09-03 13:30:00,37.06,37.12,36.97,37.03,433200.0,25.4735,25.5147,25.4116,25.4529,433200.0
2008-09-03 14:00:00,37.04,37.14,36.92,37.06,1146700.0,25.4597,25.5285,25.3773,25.4735,1146700.0
2008-09-03 14:30:00,37.06,37.28,36.99,37.13,1174100.0,25.4735,25.6247,25.4254,25.5216,1174100.0
2008-09-03 15:00:00,37.13,37.6,37.11,37.49,1416400.0,25.5216,25.8447,25.5079,25.7691,1416400.0
2008-09-03 15:30:00,37.49,37.55,37.32,37.48,1558800.0,25.7691,25.8103,25.6522,25.7622,1558800.0
2008-09-04 09:30:00,37.31,37.52,37.06,37.26,520000.0,25.6453,25.7897,25.4735,25.611,520000.0
2008-09-04 10:00:00,37.26,37.55,37.23,37.25,656000.0,25.611,25.8103,25.5903,25.6041,656000.0
2008-09-04 10:30:00,37.25,37.25,36.89,36.96,591900.0,25.6041,25.6041,25.3566,25.4048,591900.0
2008-09-04 11:00:00,36.95,37.04,36.87,36.95,680400.0,25.3979,25.4597,25.3429,25.3979,680400.0
2008-09-04 11:30:00,36.96,37.02,36.87,36.91,603800.0,25.4048,25.446,25.3429,25.3704,603800.0
2008-09-04 12:00:00,36.91,37.02,36.83,36.95,588400.0,25.3704,25.446,25.3154,25.3979,588400.0
2008-09-04 12:30:00,36.95,36.96,36.71,36.72,349900.0,25.3979,25.4048,25.2329,25.2398,349900.0
2008-09-04 13:00:00,36.72,36.8,36.62,36.7,528800.0,25.2398,25.2948,25.1711,25.226,528800.0
2008-09-04 13:30:00,36.7,36.75,36.58,36.75,362200.0,25.226,25.2604,25.1436,25.2604,362200.0
2008-09-04 14:00:00,36.74,36.75,36.57,36.67,424100.0,25.2535,25.2604,25.1367,25.2054,424100.0
2008-09-04 14:30:00,36.67,36.72,36.52,36.54,384600.0,25.2054,25.2398,25.1023,25.1161,384600.0
2008-09-04 15:00:00,36.55,36.76,36.5,36.5,729100.0,25.1229,25.2673,25.0886,25.0886,729100.0
2008-09-04 15:30:00,36.5,36.64,36.45,36.47,1093300.0,25.0886,25.1848,25.0542,25.0679,1093300.0
2008-09-05 09:30:00,36.34,36.42,36.0,36.13,850400.0,24.9786,25.0336,24.7449,24.8342,850400.0
2008-09-05 10:00:00,36.14,36.23,35.86,35.94,647500.0,24.8411,24.903,24.6487,24.7036,647500.0
2008-09-05 10:30:00,35.96,36.17,35.93,36.03,707700.0,24.7174,24.8617,24.6968,24.7655,707700.0
2008-09-05 11:00:00,36.03,36.04,35.7,35.72,722900.0,24.7655,24.7724,24.5387,24.5524,722900.0
2008-09-05 11:30:00,35.72,35.96,35.67,35.91,1263800.0,24.5524,24.7174,24.5181,24.683,1263800.0
2008-09-05 12:00:00,35.91,35.94,35.68,35.71,880800.0,24.683,24.7036,24.5249,24.5456,880800.0
2008-09-05 12:30:00,35.71,35.8,35.43,35.67,1085400.0,24.5456,24.6074,24.3531,24.5181,1085400.0
2008-09-05 13:00:00,35.67,35.85,35.65,35.73,1213400.0,24.5181,24.6418,24.5043,24.5593,1213400.0
2008-09-05 13:30:00,35.74,35.82,35.64,35.81,559600.0,24.5662,24.6212,24.4974,24.6143,559600.0
2008-09-05 14:00:00,35.82,35.84,35.68,35.75,604900.0,24.6212,24.6349,24.5249,24.573,604900.0
2008-09-05 14:30:00,35.75,36.0,35.74,35.88,1240900.0,24.573,24.7449,24.5662,24.6624,1240900.0
2008-09-05 15:00:00,35.87,35.88,35.6,35.6,769000.0,24.6555,24.6624,24.4699,24.4699,769000.0
2008-09-05 15:30:00,35.61,35.91,35.59,35.9,2643300.0,24.4768,24.683,24.4631,24.6762,2643300.0
2008-09-08 09:30:00,36.72,36.76,36.11,36.26,1379200.0,25.2398,25.2673,24.8205,24.9236,1379200.0
2008-09-08 10:00:00,36.25,36.72,36.2,36.66,856800.0,24.9167,25.2398,24.8824,25.1985,856800.0
2008-09-08 10:30:00,36.67,36.8,36.5,36.5,532500.0,25.2054,25.2948,25.0886,25.0886,532500.0
2008-09-08 11:00:00,36.5,36.9,36.32,36.8,933200.0,25.0886,25.3635,24.9648,25.2948,933200.0
2008-09-08 11:30:00,36.8,36.84,36.59,36.84,940600.0,25.2948,25.3223,25.1504,25.3223,940600.0
2008-09-08 12:00:00,36.84,36.9,36.63,36.79,527300.0,25.3223,25.3635,25.1779,25.2879,527300.0
2008-09-08 12:30:00,36.79,36.96,36.78,36.96,553500.0,25.2879,25.4048,25.281,25.4048,553500.0
2008-09-08 13:00:00,36.96,37.0,36.79,36.99,472400.0,25.4048,25.4322,25.2879,25.4254,472400.0
2008-09-08 13:30:00,36.98,37.04,36.7,36.79,519800.0,25.4185,25.4597,25.226,25.2879,519800.0
2008-09-08 14:00:00,36.78,37.04,36.74,37.04,593400.0,25.281,25.4597,25.2535,25.4597,593400.0
2008-09-08 14:30:00,37.05,37.2,37.01,37.08,677500.0,25.4666,25.5697,25.4391,25.4872,677500.0
2008-09-08 15:00:00,37.08,37.36,36.94,37.35,826400.0,25.4872,25.6797,25.391,25.6728,826400.0
2008-09-08 15:30:00,37.36,37.51,37.3,37.49,1777200.0,25.6797,25.7828,25.6385,25.7691,1777200.0
2008-09-09 09:30:00,37.44,38.12,37.44,38.02,1096700.0,25.7347,26.2021,25.7347,26.1334,1096700.0
2008-09-09 10:00:00,38.01,38.02,37.7,37.79,1095700.0,26.1265,26.1334,25.9134,25.9753,1095700.0
2008-09-09 10:30:00,37.78,37.8,37.57,37.59,995800.0,25.9684,25.9821,25.824,25.8378,995800.0
2008-09-09 11:00:00,37.58,37.71,37.35,37.51,1074100.0,25.8309,25.9203,25.6728,25.7828,1074100.0
2008-09-09 11:30:00,37.51,37.51,37.28,37.28,584600.0,25.7828,25.7828,25.6247,25.6247,584600.0
2008-09-09 12:00:00,37.27,37.38,37.16,37.33,509000.0,25.6178,25.6934,25.5422,25.6591,509000.0
2008-09-09 12:30:00,37.32,37.4,37.2,37.26,340300.0,25.6522,25.7072,25.5697,25.611,340300.0
2008-09-09 13:00:00,37.26,37.37,37.21,37.23,462900.0,25.611,25.6866,25.5766,25.5903,462900.0
2008-09-09 13:30:00,37.23,37.28,37.09,37.09,482200.0,25.5903,25.6247,25.4941,25.4941,482200.0
2008-09-09 14:00:00,37.09,37.11,36.89,36.98,779500.0,25.4941,25.5079,25.3566,25.4185,779500.0
2008-09-09 14:30:00,36.98,36.99,36.73,36.76,994800.0,25.4185,25.4254,25.2467,25.2673,994800.0
2008-09-09 15:00:00,36.77,36.86,36.64,36.81,1176000.0,25.2742,25.336,25.1848,25.3016,1176000.0
2008-09-09 15:30:00,36.81,36.82,36.4,36.51,2062500.0,25.3016,25.3085,25.0198,25.0954,2062500.0
2008-09-10 09:30:00,36.59,36.81,36.28,36.57,761500.0,25.1504,25.3016,24.9373,25.1367,761500.0
2008-09-10 10:00:00,36.57,36.71,36.36,36.53,538900.0,25.1367,25.2329,24.9923,25.1092,538900.0
2008-09-10 10:30:00,36.53,36.65,36.45,36.57,528600.0,25.1092,25.1917,25.0542,25.1367,528600.0
2008-09-10 11:00:00,36.57,36.69,36.48,36.57,522200.0,25.1367,25.2192,25.0748,25.1367,522200.0
2008-09-10 11:30:00,36.57,36.86,36.55,36.8,622800.0,25.1367,25.336,25.1229,25.2948,622800.0
2008-09-10 12:00:00,36.8,36.95,36.77,36.79,427600.0,25.2948,25.3979,25.2742,25.2879,427600.0
2008-09-10 12:30:00,36.79,36.87,36.78,36.84,448100.0,25.2879,25.3429,25.281,25.3223,448100.0
2008-09-10 13:00:00,36.84,36.99,36.84,36.96,478800.0,25.3223,25.4254,25.3223,25.4048,478800.0
2008-09-10 13:30:00,36.96,37.11,36.93,36.97,687900.0,25.4048,25.5079,25.3841,25.4116,687900.0
2008-09-10 14:00:00,36.97,37.22,36.96,37.13,760200.0,25.4116,25.5835,25.4048,25.5216,760200.0
2008-09-10 14:30:00,37.13,37.2,36.97,36.99,490800.0,25.5216,25.5697,25.4116,25.4254,490800.0
2008-09-10 15:00:00,36.99,37.18,36.94,36.98,514400.0,25.4254,25.556,25.391,25.4185,514400.0
2008-09-10 15:30:00,36.98,37.05,36.82,36.88,962300.0,25.4185,25.4666,25.3085,25.3498,962300.0
2008-09-11 09:30:00,36.69,37.13,36.34,36.99,805800.0,25.2192,25.5216,24.9786,25.4254,805800.0
2008-09-11 10:00:00,37.02,37.29,36.83,36.84,623100.0,25.446,25.6316,25.3154,25.3223,623100.0
2008-09-11 10:30:00,36.84,36.88,36.62,36.76,700500.0,25.3223,25.3498,25.1711,25.2673,700500.0
2008-09-11 11:00:00,36.77,36.83,36.51,36.59,602600.0,25.2742,25.3154,25.0954,25.1504,602600.0
2008-09-11 11:30:00,36.58,36.87,36.57,36.68,703000.0,25.1436,25.3429,25.1367,25.2123,703000.0
2008-09-11 12:00:00,36.68,36.9,36.67,36.71,434000.0,25.2123,25.3635,25.2054,25.2329,434000.0
2008-09-11 12:30:00,36.71,36.96,36.65,36.9,572900.0,25.2329,25.4048,25.1917,25.3635,572900.0
2008-09-11 13:00:00,36.9,36.94,36.78,36.92,324700.0,25.3635,25.391,25.281,25.3773,324700.0
2008-09-11 13:30:00,36.92,37.13,36.87,37.08,513400.0,25.3773,25.5216,25.3429,25.4872,513400.0
2008-09-11 14:00:00,37.08,37.33,37.06,37.23,488100.0,25.4872,25.6591,25.4735,25.5903,488100.0
2008-09-11 14:30:00,37.22,37.45,37.15,37.22,563300.0,25.5835,25.7416,25.5354,25.5835,563300.0
2008-09-11 15:00:00,37.23,37.4,37.18,37.24,664300.0,25.5903,25.7072,25.556,25.5972,664300.0
2008-09-11 15:30:00,37.24,37.68,37.18,37.67,1319400.0,25.5972,25.8997,25.556,25.8928,1319400.0
2008-09-12 09:30:00,37.28,38.0,36.99,37.61,1106300.0,25.6247,26.1196,25.4254,25.8515,1106300.0
2008-09-12 10:00:00,37.6,37.77,37.48,37.53,551600.0,25.8447,25.9615,25.7622,25.7965,551600.0
2008-09-12 10:30:00,37.53,37.85,37.4,37.8,601700.0,25.7965,26.0165,25.7072,25.9821,601700.0
2008-09-12 11:00:00,37.8,38.05,37.74,37.96,522000.0,25.9821,26.154,25.9409,26.0921,522000.0
2008-09-12 11:30:00,37.95,38.01,37.74,37.82,562100.0,26.0852,26.1265,25.9409,25.9959,562100.0
2008-09-12 12:00:00,37.83,37.87,37.71,37.75,404000.0,26.0028,26.0302,25.9203,25.9478,404000.0
2008-09-12 12:30:00,37.75,37.76,37.49,37.57,379200.0,25.9478,25.9546,25.7691,25.824,379200.0
2008-09-12 13:00:00,37.57,37.72,37.5,37.66,373700.0,25.824,25.9271,25.7759,25.8859,373700.0
2008-09-12 13:30:00,37.67,37.81,37.5,37.79,309100.0,25.8928,25.989,25.7759,25.9753,309100.0
2008-09-12 14:00:00,37.79,37.81,37.49,37.53,350200.0,25.9753,25.989,25.7691,25.7965,350200.0
2008-09-12 14:30:00,37.53,37.66,37.48,37.66,429200.0,25.7965,25.8859,25.7622,25.8859,429200.0
2008-09-12 15:00:00,37.66,37.75,37.51,37.56,605400.0,25.8859,25.9478,25.7828,25.8172,605400.0
2008-09-12 15:30:00,37.55,37.68,37.46,37.66,926700.0,25.8103,25.8997,25.7484,25.8859,926700.0
2008-09-15 09:30:00,36.59,37.13,36.45,36.53,727200.0,25.1504,25.5216,25.0542,25.1092,727200.0
2008-09-15 10:00:00,36.55,37.02,36.51,36.92,678300.0,25.1229,25.446,25.0954,25.3773,678300.0
2008-09-15 10:30:00,36.92,37.21,36.83,36.95,734300.0,25.3773,25.5766,25.3154,25.3979,734300.0
2008-09-15 11:00:00,36.95,36.97,36.63,36.7,506500.0,25.3979,25.4116,25.1779,25.226,506500.0
2008-09-15 11:30:00,36.7,36.76,36.45,36.5,522700.0,25.226,25.2673,25.0542,25.0886,522700.0
2008-09-15 12:00:00,36.51,36.89,36.49,36.86,554600.0,25.0954,25.3566,25.0817,25.336,554600.0
2008-09-15 12:30:00,36.86,37.0,36.63,36.82,590200.0,25.336,25.4322,25.1779,25.3085,590200.0
2008-09-15 13:00:00,36.82,37.0,36.74,36.91,600000.0,25.3085,25.4322,25.2535,25.3704,600000.0
2008-09-15 13:30:00,36.9,36.95,36.66,36.87,590200.0,25.3635,25.3979,25.1985,25.3429,590200.0
2008-09-15 14:00:00,36.86,37.19,36.86,36.99,805300.0,25.336,25.5628,25.336,25.4254,805300.0
2008-09-15 14:30:00,37.0,37.09,36.88,36.88,553700.0,25.4322,25.4941,25.3498,25.3498,553700.0
2008-09-15 15:00:00,36.88,36.94,36.68,36.82,700800.0,25.3498,25.391,25.2123,25.3085,700800.0
2008-09-15 15:30:00,36.82,36.96,36.54,36.55,1506200.0,25.3085,25.4048,25.1161,25.1229,1506200.0
2008-09-16 09:30:00,36.0,36.3,35.71,35.88,984100.0,24.7449,24.9511,24.5456,24.6624,984100.0
2008-09-16 10:00:00,35.88,36.24,35.85,36.02,731400.0,24.6624,24.9099,24.6418,24.7586,731400.0
2008-09-16 10:30:00,36.02,36.2,35.8,35.97,905300.0,24.7586,24.8824,24.6074,24.7243,905300.0
2008-09-16 11:00:00,35.97,36.12,35.55,35.68,792800.0,24.7243,24.8274,24.4356,24.5249,792800.0
2008-09-16 11:30:00,35.67,35.85,35.61,35.75,551800.0,24.5181,24.6418,24.4768,24.573,551800.0
2008-09-16 12:00:00,35.75,35.92,35.6,35.86,894400.0,24.573,24.6899,24.4699,24.6487,894400.0
2008-09-16 12:30:00,35.84,36.03,35.76,36.0,334800.0,24.6349,24.7655,24.5799,24.7449,334800.0
2008-09-16 13:00:00,36.0,36.04,35.83,35.87,451600.0,24.7449,24.7724,24.628,24.6555,451600.0
2008-09-16 13:30:00,35.86,35.97,35.61,35.76,822900.0,24.6487,24.7243,24.4768,24.5799,822900.0
2008-09-16 14:00:00,35.75,35.91,35.46,35.61,1025700.0,24.573,24.683,24.3737,24.4768,1025700.0
2008-09-16 14:30:00,35.61,36.09,35.43,36.01,1196700.0,24.4768,24.8068,24.3531,24.7518,1196700.0
2008-09-16 15:00:00,36.01,36.2,35.87,35.9,754800.0,24.7518,24.8824,24.6555,24.6762,754800.0
2008-09-16 15:30:00,35.9,36.2,35.89,36.15,1434800.0,24.6762,24.8824,24.6693,24.848,1434800.0
2008-09-17 09:30:00,35.95,36.1,35.41,35.98,1102800.0,24.7105,24.8136,24.3393,24.7311,1102800.0
2008-09-17 10:00:00,35.98,36.01,35.6,35.6,831500.0,24.7311,24.7518,24.4699,24.4699,831500.0
2008-09-17 10:30:00,35.6,35.79,35.58,35.73,565400.0,24.4699,24.6005,24.4562,24.5593,565400.0
2008-09-17 11:00:00,35.74,35.74,35.56,35.62,684900.0,24.5662,24.5662,24.4425,24.4837,684900.0
2008-09-17 11:30:00,35.62,35.65,35.45,35.47,1020100.0,24.4837,24.5043,24.3668,24.3806,1020100.0
2008-09-17 12:00:00,35.47,35.48,35.04,35.05,855900.0,24.3806,24.3875,24.085,24.0919,855900.0
2008-09-17 12:30:00,35.06,35.38,34.9,35.37,841500.0,24.0988,24.3187,23.9888,24.3119,841500.0
2008-09-17 13:00:00,35.37,35.49,35.0,35.01,564200.0,24.3119,24.3943,24.0575,24.0644,564200.0
2008-09-17 13:30:00,35.02,35.06,34.7,34.9,852500.0,24.0713,24.0988,23.8513,23.9888,852500.0
2008-09-17 14:00:00,34.89,35.26,34.86,35.25,934700.0,23.9819,24.2362,23.9613,24.2294,934700.0
2008-09-17 14:30:00,35.25,35.45,35.09,35.19,779300.0,24.2294,24.3668,24.1194,24.1881,779300.0
2008-09-17 15:00:00,35.19,35.48,35.14,35.39,1500500.0,24.1881,24.3875,24.1538,24.3256,1500500.0
2008-09-17 15:30:00,35.38,35.4,34.91,34.99,1749600.0,24.3187,24.3325,23.9957,24.0507,1749600.0
2008-09-18 09:30:00,35.56,35.65,34.89,35.44,1683100.0,24.4425,24.5043,23.9819,24.36,1683100.0
2008-09-18 10:00:00,35.42,35.62,35.17,35.61,990100.0,24.3462,24.4837,24.1744,24.4768,990100.0
2008-09-18 10:30:00,35.62,35.64,35.3,35.35,676500.0,24.4837,24.4974,24.2637,24.2981,676500.0
2008-09-18 11:00:00,35.35,35.6,35.3,35.48,832500.0,24.2981,24.4699,24.2637,24.3875,832500.0
2008-09-18 11:30:00,35.48,35.65,35.2,35.5,1260900.0,24.3875,24.5043,24.195,24.4012,1260900.0
2008-09-18 12:00:00,35.5,35.72,35.33,35.57,608300.0,24.4012,24.5524,24.2844,24.4493,608300.0
2008-09-18 12:30:00,35.58,35.59,34.49,34.5,980900.0,24.4562,24.4631,23.707,23.7139,980900.0
2008-09-18 13:00:00,34.5,35.18,34.44,34.76,1529500.0,23.7139,24.1813,23.6726,23.8926,1529500.0
2008-09-18 13:30:00,34.77,35.09,34.76,34.96,1560600.0,23.8994,24.1194,23.8926,24.03,1560600.0
2008-09-18 14:00:00,34.96,35.05,34.77,34.95,1234800.0,24.03,24.0919,23.8994,24.0232,1234800.0
2008-09-18 14:30:00,34.95,35.14,34.82,35.09,1115400.0,24.0232,24.1538,23.9338,24.1194,1115400.0
2008-09-18 15:00:00,35.09,35.83,35.03,35.74,1745400.0,24.1194,24.628,24.0782,24.5662,1745400.0
2008-09-18 15:30:00,35.73,36.36,35.73,36.0,2453600.0,24.5593,24.9923,24.5593,24.7449,2453600.0
2008-09-19 09:30:00,37.0,38.74,36.5,36.61,3923900.0,25.4322,26.6282,25.0886,25.1642,3923900.0
2008-09-19 10:00:00,36.6,37.09,36.21,36.53,1207800.0,25.1573,25.4941,24.8892,25.1092,1207800.0
2008-09-19 10:30:00,36.55,36.94,36.35,36.9,1622700.0,25.1229,25.391,24.9855,25.3635,1622700.0
2008-09-19 11:00:00,36.89,37.1,36.68,36.75,719100.0,25.3566,25.501,25.2123,25.2604,719100.0
2008-09-19 11:30:00,36.76,37.07,36.72,36.96,582400.0,25.2673,25.4804,25.2398,25.4048,582400.0
2008-09-19 12:00:00,36.96,37.02,36.85,37.02,462200.0,25.4048,25.446,25.3291,25.446,462200.0
2008-09-19 12:30:00,37.03,37.09,36.89,37.01,594600.0,25.4529,25.4941,25.3566,25.4391,594600.0
2008-09-19 13:00:00,37.02,37.08,36.9,36.9,627100.0,25.446,25.4872,25.3635,25.3635,627100.0
2008-09-19 13:30:00,36.9,36.91,36.74,36.87,392700.0,25.3635,25.3704,25.2535,25.3429,392700.0
2008-09-19 14:00:00,36.86,36.86,36.51,36.53,562000.0,25.336,25.336,25.0954,25.1092,562000.0
2008-09-19 14:30:00,36.53,36.69,36.47,36.56,589600.0,25.1092,25.2192,25.0679,25.1298,589600.0
2008-09-19 15:00:00,36.56,36.58,35.96,36.02,1178400.0,25.1298,25.1436,24.7174,24.7586,1178400.0
2008-09-19 15:30:00,36.02,36.16,35.76,36.09,2936200.0,24.7586,24.8549,24.5799,24.8068,2936200.0
2008-09-22 09:30:00,36.12,36.12,35.39,35.51,725000.0,24.8274,24.8274,24.3256,24.4081,725000.0
2008-09-22 10:00:00,35.52,35.67,35.37,35.58,580600.0,24.415,24.5181,24.3119,24.4562,580600.0
2008-09-22 10:30:00,35.58,35.8,35.53,35.71,415800.0,24.4562,24.6074,24.4218,24.5456,415800.0
2008-09-22 11:00:00,35.71,35.75,35.31,35.48,548400.0,24.5456,24.573,24.2706,24.3875,548400.0
2008-09-22 11:30:00,35.48,35.51,35.3,35.38,406900.0,24.3875,24.4081,24.2637,24.3187,406900.0
2008-09-22 12:00:00,35.38,35.44,35.16,35.18,538400.0,24.3187,24.36,24.1675,24.1813,538400.0
2008-09-22 12:30:00,35.17,35.42,35.16,35.38,374200.0,24.1744,24.3462,24.1675,24.3187,374200.0
2008-09-22 13:00:00,35.37,35.41,35.17,35.2,340800.0,24.3119,24.3393,24.1744,24.195,340800.0
2008-09-22 13:30:00,35.19,35.41,35.19,35.38,337400.0,24.1881,24.3393,24.1881,24.3187,337400.0
2008-09-22 14:00:00,35.37,35.38,35.15,35.29,450600.0,24.3119,24.3187,24.1606,24.2569,450600.0
2008-09-22 14:30:00,35.3,35.45,35.13,35.15,585200.0,24.2637,24.3668,24.1469,24.1606,585200.0
2008-09-22 15:00:00,35.14,35.37,35.13,35.23,906000.0,24.1538,24.3119,24.1469,24.2156,906000.0
2008-09-22 15:30:00,35.23,35.36,34.9,34.98,1181600.0,24.2156,24.305,23.9888,24.0438,1181600.0
2008-09-23 09:30:00,35.02,35.5,35.0,35.16,518100.0,24.0713,24.4012,24.0575,24.1675,518100.0
2008-09-23 10:00:00,35.16,35.28,34.95,35.1,746900.0,24.1675,24.25,24.0232,24.1263,746900.0
2008-09-23 10:30:00,35.1,35.19,34.84,34.96,790000.0,24.1263,24.1881,23.9476,24.03,790000.0
2008-09-23 11:00:00,34.96,35.1,34.9,35.0,625400.0,24.03,24.1263,23.9888,24.0575,625400.0
2008-09-23 11:30:00,35.0,35.06,34.9,34.94,558700.0,24.0575,24.0988,23.9888,24.0163,558700.0
2008-09-23 12:00:00,34.94,35.0,34.69,34.69,540500.0,24.0163,24.0575,23.8444,23.8444,540500.0
2008-09-23 12:30:00,34.69,34.7,34.36,34.37,856000.0,23.8444,23.8513,23.6176,23.6245,856000.0
2008-09-23 13:00:00,34.38,34.39,33.88,34.24,1172300.0,23.6314,23.6382,23.2877,23.5351,1172300.0
2008-09-23 13:30:00,34.24,34.24,33.59,33.81,1270900.0,23.5351,23.5351,23.0884,23.2396,1270900.0
2008-09-23 14:00:00,33.82,34.17,33.69,34.17,1173300.0,23.2464,23.487,23.1571,23.487,1173300.0
2008-09-23 14:30:00,34.17,34.5,34.13,34.43,1071000.0,23.487,23.7139,23.4595,23.6657,1071000.0
2008-09-23 15:00:00,34.42,34.61,34.21,34.21,851700.0,23.6589,23.7895,23.5145,23.5145,851700.0
2008-09-23 15:30:00,34.22,34.25,33.54,33.63,2334300.0,23.5214,23.542,23.054,23.1159,2334300.0
2008-09-24 09:30:00,33.82,33.82,31.81,32.64,2762000.0,23.2464,23.2464,21.8649,22.4354,2762000.0
2008-09-24 10:00:00,32.64,32.72,32.06,32.55,2491400.0,22.4354,22.4904,22.0367,22.3735,2491400.0
2008-09-24 10:30:00,32.56,33.26,32.53,33.16,2292600.0,22.3804,22.8615,22.3598,22.7928,2292600.0
2008-09-24 11:00:00,33.16,33.31,33.11,33.19,1537600.0,22.7928,22.8959,22.7584,22.8134,1537600.0
2008-09-24 11:30:00,33.2,33.31,32.97,33.17,1321300.0,22.8203,22.8959,22.6622,22.7997,1321300.0
2008-09-24 12:00:00,33.18,33.45,33.14,33.25,940100.0,22.8065,22.9921,22.779,22.8547,940100.0
2008-09-24 12:30:00,33.26,33.59,33.25,33.48,876000.0,22.8615,23.0884,22.8547,23.0127,876000.0
2008-09-24 13:00:00,33.48,34.04,33.45,34.03,882200.0,23.0127,23.3977,22.9921,23.3908,882200.0
2008-09-24 13:30:00,34.02,34.02,33.51,33.58,1034300.0,23.3839,23.3839,23.0334,23.0815,1034300.0
2008-09-24 14:00:00,33.58,33.67,33.43,33.64,569300.0,23.0815,23.1433,22.9784,23.1227,569300.0
2008-09-24 14:30:00,33.65,33.8,33.54,33.56,666600.0,23.1296,23.2327,23.054,23.0677,666600.0
2008-09-24 15:00:00,33.56,33.64,33.25,33.41,1448900.0,23.0677,23.1227,22.8547,22.9646,1448900.0
2008-09-24 15:30:00,33.41,33.46,33.04,33.18,2540300.0,22.9646,22.999,22.7103,22.8065,2540300.0
2008-09-25 09:30:00,33.32,34.46,33.28,34.43,1335400.0,22.9028,23.6864,22.8753,23.6657,1335400.0
2008-09-25 10:00:00,34.38,34.45,33.95,34.18,678200.0,23.6314,23.6795,23.3358,23.4939,678200.0
2008-09-25 10:30:00,34.18,34.63,34.17,34.41,776200.0,23.4939,23.8032,23.487,23.652,776200.0
2008-09-25 11:00:00,34.42,34.6,34.33,34.48,552200.0,23.6589,23.7826,23.597,23.7001,552200.0
2008-09-25 11:30:00,34.48,34.6,34.44,34.46,639400.0,23.7001,23.7826,23.6726,23.6864,639400.0
2008-09-25 12:00:00,34.46,34.51,34.17,34.19,678400.0,23.6864,23.7207,23.487,23.5008,678400.0
2008-09-25 12:30:00,34.19,34.37,34.12,34.26,530200.0,23.5008,23.6245,23.4527,23.5489,530200.0
2008-09-25 13:00:00,34.25,34.44,34.08,34.19,594200.0,23.542,23.6726,23.4252,23.5008,594200.0
2008-09-25 13:30:00,34.22,34.38,34.16,34.27,510600.0,23.5214,23.6314,23.4801,23.5558,510600.0
2008-09-25 14:00:00,34.28,34.29,34.15,34.25,434200.0,23.5626,23.5695,23.4733,23.542,434200.0
2008-09-25 14:30:00,34.25,34.33,34.14,34.3,611000.0,23.542,23.597,23.4664,23.5764,611000.0
2008-09-25 15:00:00,34.29,34.39,34.21,34.27,691700.0,23.5695,23.6382,23.5145,23.5558,691700.0
2008-09-25 15:30:00,34.27,34.5,34.22,34.48,1708300.0,23.5558,23.7139,23.5214,23.7001,1708300.0
2008-09-26 09:30:00,33.41,34.69,33.41,34.49,830500.0,22.9646,23.8444,22.9646,23.707,830500.0
2008-09-26 10:00:00,34.48,35.25,34.42,34.55,649700.0,23.7001,24.2294,23.6589,23.7482,649700.0
2008-09-26 10:30:00,34.56,35.51,34.5,35.48,812700.0,23.7551,24.4081,23.7139,24.3875,812700.0
2008-09-26 11:00:00,35.49,35.5,34.95,35.03,673500.0,24.3943,24.4012,24.0232,24.0782,673500.0
2008-09-26 11:30:00,35.03,35.08,34.69,34.83,404600.0,24.0782,24.1125,23.8444,23.9407,404600.0
2008-09-26 12:00:00,34.83,35.0,34.75,34.77,325300.0,23.9407,24.0575,23.8857,23.8994,325300.0
2008-09-26 12:30:00,34.76,34.93,34.73,34.76,303400.0,23.8926,24.0094,23.8719,23.8926,303400.0
2008-09-26 13:00:00,34.76,35.0,34.74,34.88,324200.0,23.8926,24.0575,23.8788,23.975,324200.0
2008-09-26 13:30:00,34.89,34.99,34.7,34.75,287100.0,23.9819,24.0507,23.8513,23.8857,287100.0
2008-09-26 14:00:00,34.74,35.0,34.68,34.92,393100.0,23.8788,24.0575,23.8376,24.0025,393100.0
2008-09-26 14:30:00,34.92,35.0,34.83,34.84,364800.0,24.0025,24.0575,23.9407,23.9476,364800.0
2008-09-26 15:00:00,34.83,35.02,34.73,34.95,613300.0,23.9407,24.0713,23.8719,24.0232,613300.0
2008-09-26 15:30:00,34.95,35.04,34.92,34.98,1310700.0,24.0232,24.085,24.0025,24.0438,1310700.0
2008-09-29 09:30:00,34.63,34.9,33.07,33.35,1091000.0,23.8032,23.9888,22.7309,22.9234,1091000.0
2008-09-29 10:00:00,33.34,34.32,33.3,33.92,891700.0,22.9165,23.5901,22.889,23.3152,891700.0
2008-09-29 10:30:00,33.9,34.12,33.76,33.84,585800.0,23.3014,23.4527,23.2052,23.2602,585800.0
2008-09-29 11:00:00,33.84,34.03,33.5,33.63,612600.0,23.2602,23.3908,23.0265,23.1159,612600.0
2008-09-29 11:30:00,33.62,33.79,33.43,33.52,477800.0,23.109,23.2258,22.9784,23.0402,477800.0
2008-09-29 12:00:00,33.52,33.53,33.06,33.09,853100.0,23.0402,23.0471,22.7241,22.7447,853100.0
2008-09-29 12:30:00,33.09,33.44,33.06,33.33,1119500.0,22.7447,22.9853,22.7241,22.9096,1119500.0
2008-09-29 13:00:00,33.32,33.48,33.19,33.43,682700.0,22.9028,23.0127,22.8134,22.9784,682700.0
2008-09-29 13:30:00,33.42,33.52,31.8,32.14,1801100.0,22.9715,23.0402,21.858,22.0917,1801100.0
2008-09-29 14:00:00,32.15,32.93,31.02,32.69,2702500.0,22.0986,22.6347,21.3218,22.4697,2702500.0
2008-09-29 14:30:00,32.7,32.98,32.38,32.5,921100.0,22.4766,22.6691,22.2567,22.3391,921100.0
2008-09-29 15:00:00,32.51,32.99,32.26,32.62,816500.0,22.346,22.6759,22.1742,22.4216,816500.0
2008-09-29 15:30:00,32.62,33.59,32.25,33.32,1853000.0,22.4216,23.0884,22.1673,22.9028,1853000.0
2008-09-30 09:30:00,33.04,33.4,32.62,33.25,765300.0,22.7103,22.9578,22.4216,22.8547,765300.0
2008-09-30 10:00:00,33.27,33.89,32.65,32.72,926400.0,22.8684,23.2946,22.4422,22.4904,926400.0
2008-09-30 10:30:00,32.73,33.32,32.58,32.96,497000.0,22.4972,22.9028,22.3941,22.6553,497000.0
2008-09-30 11:00:00,32.95,33.3,32.94,33.05,307800.0,22.6484,22.889,22.6416,22.7172,307800.0
2008-09-30 11:30:00,33.05,33.06,32.7,32.72,454300.0,22.7172,22.7241,22.4766,22.4904,454300.0
2008-09-30 12:00:00,32.73,32.79,32.18,32.26,598500.0,22.4972,22.5385,22.1192,22.1742,598500.0
2008-09-30 12:30:00,32.27,32.9,32.26,32.79,1025900.0,22.181,22.6141,22.1742,22.5385,1025900.0
2008-09-30 13:00:00,32.8,33.27,32.65,33.27,396800.0,22.5453,22.8684,22.4422,22.8684,396800.0
2008-09-30 13:30:00,33.26,33.4,33.21,33.24,443500.0,22.8615,22.9578,22.8272,22.8478,443500.0
2008-09-30 14:00:00,33.24,33.39,33.13,33.33,577000.0,22.8478,22.9509,22.7722,22.9096,577000.0
2008-09-30 14:30:00,33.32,33.59,33.31,33.54,429600.0,22.9028,23.0884,22.8959,23.054,429600.0
2008-09-30 15:00:00,33.54,33.98,33.35,33.94,791900.0,23.054,23.3564,22.9234,23.3289,791900.0
2008-09-30 15:30:00,33.95,34.1,33.79,33.95,1314900.0,23.3358,23.4389,23.2258,23.3358,1314900.0
2008-10-01 09:30:00,33.29,34.02,32.95,33.95,615800.0,22.8821,23.3839,22.6484,23.3358,615800.0
2008-10-01 10:00:00,33.95,34.0,33.32,33.46,545800.0,23.3358,23.3702,22.9028,22.999,545800.0
2008-10-01 10:30:00,33.47,33.49,33.12,33.18,436400.0,23.0059,23.0196,22.7653,22.8065,436400.0
2008-10-01 11:00:00,33.17,33.46,33.14,33.34,255100.0,22.7997,22.999,22.779,22.9165,255100.0
2008-10-01 11:30:00,33.34,33.58,33.24,33.51,267700.0,22.9165,23.0815,22.8478,23.0334,267700.0
2008-10-01 12:00:00,33.5,33.7,33.48,33.59,317900.0,23.0265,23.164,23.0127,23.0884,317900.0
2008-10-01 12:30:00,33.59,33.76,33.37,33.6,461400.0,23.0884,23.2052,22.9371,23.0952,461400.0
2008-10-01 13:00:00,33.61,33.62,33.3,33.39,232400.0,23.1021,23.109,22.889,22.9509,232400.0
2008-10-01 13:30:00,33.39,33.7,32.92,32.99,768700.0,22.9509,23.164,22.6278,22.6759,768700.0
2008-10-01 14:00:00,33.01,33.63,32.9,33.59,551500.0,22.6897,23.1159,22.6141,23.0884,551500.0
2008-10-01 14:30:00,33.6,33.65,33.08,33.28,380800.0,23.0952,23.1296,22.7378,22.8753,380800.0
2008-10-01 15:00:00,33.28,33.5,33.16,33.45,372900.0,22.8753,23.0265,22.7928,22.9921,372900.0
2008-10-01 15:30:00,33.44,34.0,33.24,33.78,1173700.0,22.9853,23.3702,22.8478,23.219,1173700.0
2008-10-02 09:30:00,33.58,34.49,33.29,34.2,758700.0,23.0815,23.707,22.8821,23.5076,758700.0
2008-10-02 10:00:00,34.17,34.26,33.69,34.22,655200.0,23.487,23.5489,23.1571,23.5214,655200.0
2008-10-02 10:30:00,34.22,34.3,33.91,34.22,449100.0,23.5214,23.5764,23.3083,23.5214,449100.0
2008-10-02 11:00:00,34.22,34.24,33.46,33.75,513600.0,23.5214,23.5351,22.999,23.1983,513600.0
2008-10-02 11:30:00,33.76,33.94,33.69,33.84,638100.0,23.2052,23.3289,23.1571,23.2602,638100.0
2008-10-02 12:00:00,33.84,34.14,33.82,33.94,401300.0,23.2602,23.4664,23.2464,23.3289,401300.0
2008-10-02 12:30:00,33.95,34.22,33.8,34.19,467700.0,23.3358,23.5214,23.2327,23.5008,467700.0
2008-10-02 13:00:00,34.19,34.19,33.75,33.8,528700.0,23.5008,23.5008,23.1983,23.2327,528700.0
2008-10-02 13:30:00,33.81,34.11,33.6,33.64,843000.0,23.2396,23.4458,23.0952,23.1227,843000.0
2008-10-02 14:00:00,33.63,33.85,33.58,33.81,627700.0,23.1159,23.2671,23.0815,23.2396,627700.0
2008-10-02 14:30:00,33.81,33.89,33.32,33.49,867200.0,23.2396,23.2946,22.9028,23.0196,867200.0
2008-10-02 15:00:00,33.49,33.54,32.41,32.43,1145500.0,23.0196,23.054,22.2773,22.291,1145500.0
2008-10-02 15:30:00,32.43,33.12,32.15,32.72,1837200.0,22.291,22.7653,22.0986,22.4904,1837200.0
2008-10-03 09:30:00,33.13,34.29,32.75,33.03,720300.0,22.7722,23.5695,22.511,22.7034,720300.0
2008-10-03 10:00:00,33.0,33.34,32.81,33.25,414400.0,22.6828,22.9165,22.5522,22.8547,414400.0
2008-10-03 10:30:00,33.24,33.33,32.84,32.93,687600.0,22.8478,22.9096,22.5728,22.6347,687600.0
2008-10-03 11:00:00,32.94,33.16,32.82,32.86,743900.0,22.6416,22.7928,22.5591,22.5866,743900.0
2008-10-03 11:30:00,32.86,32.9,32.32,32.5,559500.0,22.5866,22.6141,22.2154,22.3391,559500.0
2008-10-03 12:00:00,32.49,32.77,32.45,32.45,503500.0,22.3323,22.5247,22.3048,22.3048,503500.0
2008-10-03 12:30:00,32.49,32.78,32.46,32.75,648500.0,22.3323,22.5316,22.3116,22.511,648500.0
2008-10-03 13:00:00,32.75,33.12,32.72,32.97,717000.0,22.511,22.7653,22.4904,22.6622,717000.0
2008-10-03 13:30:00,32.97,32.98,32.2,32.49,873100.0,22.6622,22.6691,22.1329,22.3323,873100.0
2008-10-03 14:00:00,32.49,32.82,32.31,32.79,630800.0,22.3323,22.5591,22.2085,22.5385,630800.0
2008-10-03 14:30:00,32.8,32.81,32.04,32.37,1141000.0,22.5453,22.5522,22.023,22.2498,1141000.0
2008-10-03 15:00:00,32.38,32.46,32.07,32.3,1406400.0,22.2567,22.3116,22.0436,22.2017,1406400.0
2008-10-03 15:30:00,32.31,32.38,31.8,31.98,1310100.0,22.2085,22.2567,21.858,21.9817,1310100.0
2008-10-06 09:30:00,31.17,31.93,30.47,31.1,1188900.0,21.4249,21.9473,20.9438,21.3768,1188900.0
2008-10-06 10:00:00,31.07,31.46,30.1,30.3,937600.0,21.3562,21.6243,20.6895,20.8269,937600.0
2008-10-06 10:30:00,30.32,30.95,29.71,30.53,1085500.0,20.8407,21.2737,20.4214,20.985,1085500.0
2008-10-06 11:00:00,30.51,30.67,29.78,30.01,773300.0,20.9713,21.0813,20.4695,20.6276,773300.0
2008-10-06 11:30:00,30.01,30.67,29.94,30.3,639800.0,20.6276,21.0813,20.5795,20.8269,639800.0
2008-10-06 12:00:00,30.31,30.48,29.87,29.91,574300.0,20.8338,20.9507,20.5314,20.5589,574300.0
2008-10-06 12:30:00,29.9,30.04,29.19,29.44,730700.0,20.552,20.6482,20.064,20.2358,730700.0
2008-10-06 13:00:00,29.43,29.9,29.25,29.48,499300.0,20.2289,20.552,20.1052,20.2633,499300.0
2008-10-06 13:30:00,29.48,29.88,28.65,29.01,762900.0,20.2633,20.5383,19.6928,19.9403,762900.0
2008-10-06 14:00:00,29.01,29.27,28.0,28.46,1008800.0,19.9403,20.119,19.246,19.5622,1008800.0
2008-10-06 14:30:00,28.47,29.55,28.15,29.52,870000.0,19.5691,20.3114,19.3491,20.2908,870000.0
2008-10-06 15:00:00,29.53,30.47,29.0,30.31,1549700.0,20.2977,20.9438,19.9334,20.8338,1549700.0
2008-10-06 15:30:00,30.34,30.79,29.9,30.69,2144900.0,20.8544,21.1638,20.552,21.095,2144900.0
2008-10-07 09:30:00,31.86,31.87,30.53,31.26,1165800.0,21.8992,21.9061,20.985,21.4868,1165800.0
2008-10-07 10:00:00,31.26,31.5,30.89,31.48,809100.0,21.4868,21.6518,21.2325,21.638,809100.0
2008-10-07 10:30:00,31.47,31.7,31.21,31.4,433900.0,21.6312,21.7892,21.4524,21.583,433900.0
2008-10-07 11:00:00,31.38,31.46,30.94,31.05,526600.0,21.5693,21.6243,21.2669,21.3425,526600.0
2008-10-07 11:30:00,31.07,31.33,31.05,31.2,471700.0,21.3562,21.5349,21.3425,21.4456,471700.0
2008-10-07 12:00:00,31.19,31.24,30.51,30.99,461200.0,21.4387,21.4731,20.9713,21.3012,461200.0
2008-10-07 12:30:00,30.95,30.96,30.51,30.73,626300.0,21.2737,21.2806,20.9713,21.1225,626300.0
2008-10-07 13:00:00,30.75,30.9,30.2,30.36,589000.0,21.1363,21.2394,20.7582,20.8682,589000.0
2008-10-07 13:30:00,30.37,30.53,30.03,30.07,534000.0,20.8751,20.985,20.6414,20.6689,534000.0
2008-10-07 14:00:00,30.05,30.37,29.62,30.09,865500.0,20.6551,20.8751,20.3595,20.6826,865500.0
2008-10-07 14:30:00,30.14,30.78,30.03,30.04,522000.0,20.717,21.1569,20.6414,20.6482,522000.0
2008-10-07 15:00:00,30.05,30.05,29.06,29.71,716700.0,20.6551,20.6551,19.9746,20.4214,716700.0
2008-10-07 15:30:00,29.72,30.45,28.5,29.3,1882800.0,20.4283,20.9301,19.5897,20.1396,1882800.0
2008-10-08 09:30:00,28.51,29.77,28.0,29.67,1346300.0,19.5966,20.4626,19.246,20.3939,1346300.0
2008-10-08 10:00:00,29.71,30.36,28.93,29.06,877300.0,20.4214,20.8682,19.8853,19.9746,877300.0
2008-10-08 10:30:00,29.1,29.35,28.35,28.88,605500.0,20.0021,20.174,19.4866,19.8509,605500.0
2008-10-08 11:00:00,28.9,29.25,28.67,28.96,432700.0,19.8646,20.1052,19.7066,19.9059,432700.0
2008-10-08 11:30:00,28.99,29.07,28.44,28.86,780400.0,19.9265,19.9815,19.5485,19.8372,780400.0
2008-10-08 12:00:00,28.86,28.95,28.26,28.79,810600.0,19.8372,19.899,19.4247,19.789,810600.0
2008-10-08 12:30:00,28.78,29.46,28.52,28.97,1107300.0,19.7822,20.2496,19.6035,19.9128,1107300.0
2008-10-08 13:00:00,28.99,30.02,28.96,29.41,783200.0,19.9265,20.6345,19.9059,20.2152,783200.0
2008-10-08 13:30:00,29.39,29.84,29.33,29.8,567000.0,20.2015,20.5108,20.1602,20.4833,567000.0
2008-10-08 14:00:00,29.8,29.96,29.54,29.62,546200.0,20.4833,20.5932,20.3046,20.3595,546200.0
2008-10-08 14:30:00,29.61,30.19,29.5,30.09,612600.0,20.3527,20.7513,20.2771,20.6826,612600.0
2008-10-08 15:00:00,30.1,30.58,30.03,30.21,1105700.0,20.6895,21.0194,20.6414,20.7651,1105700.0
2008-10-08 15:30:00,30.21,30.5,29.44,29.7,1885000.0,20.7651,20.9644,20.2358,20.4145,1885000.0
2008-10-09 09:30:00,30.99,31.93,29.85,30.19,1678300.0,21.3012,21.9473,20.5176,20.7513,1678300.0
2008-10-09 10:00:00,30.18,30.58,30.0,30.32,855100.0,20.7445,21.0194,20.6207,20.8407,855100.0
2008-10-09 10:30:00,30.32,30.58,29.85,29.98,1006400.0,20.8407,21.0194,20.5176,20.607,1006400.0
2008-10-09 11:00:00,29.98,30.03,29.59,29.79,819000.0,20.607,20.6414,20.3389,20.4764,819000.0
2008-10-09 11:30:00,29.8,30.15,29.53,29.64,806500.0,20.4833,20.7238,20.2977,20.3733,806500.0
2008-10-09 12:00:00,29.64,30.04,29.37,29.93,429800.0,20.3733,20.6482,20.1877,20.5726,429800.0
2008-10-09 12:30:00,29.92,29.95,29.57,29.77,353900.0,20.5658,20.5864,20.3252,20.4626,353900.0
2008-10-09 13:00:00,29.78,30.4,29.78,30.24,731000.0,20.4695,20.8957,20.4695,20.7857,731000.0
2008-10-09 13:30:00,30.19,30.49,29.93,30.16,896700.0,20.7513,20.9575,20.5726,20.7307,896700.0
2008-10-09 14:00:00,30.16,30.43,30.01,30.24,576300.0,20.7307,20.9163,20.6276,20.7857,576300.0
2008-10-09 14:30:00,30.24,30.32,30.05,30.1,737500.0,20.7857,20.8407,20.6551,20.6895,737500.0
2008-10-09 15:00:00,30.1,30.41,29.77,29.81,1788100.0,20.6895,20.9026,20.4626,20.4901,1788100.0
2008-10-09 15:30:00,29.81,30.3,29.4,30.13,3417800.0,20.4901,20.8269,20.2083,20.7101,3417800.0
2008-10-10 09:30:00,28.0,31.09,26.11,28.76,4235000.0,19.246,21.37,17.9469,19.7684,4235000.0
2008-10-10 10:00:00,28.78,31.75,28.62,29.99,2512100.0,19.7822,21.8236,19.6722,20.6139,2512100.0
2008-10-10 10:30:00,30.0,30.01,29.01,29.26,1689400.0,20.6207,20.6276,19.9403,20.1121,1689400.0
2008-10-10 11:00:00,29.28,29.54,28.5,29.03,934700.0,20.1258,20.3046,19.5897,19.954,934700.0
2008-10-10 11:30:00,29.03,29.34,28.59,29.0,918000.0,19.954,20.1671,19.6516,19.9334,918000.0
2008-10-10 12:00:00,29.01,29.47,28.75,28.82,1200600.0,19.9403,20.2564,19.7615,19.8097,1200600.0
2008-10-10 12:30:00,28.83,30.38,28.5,29.02,1217900.0,19.8165,20.8819,19.5897,19.9471,1217900.0
2008-10-10 13:00:00,29.04,29.14,28.45,28.68,586400.0,19.9609,20.0296,19.5553,19.7134,586400.0
2008-10-10 13:30:00,28.68,28.75,27.64,27.75,1167900.0,19.7134,19.7615,18.9986,19.0742,1167900.0
2008-10-10 14:00:00,27.75,28.23,27.31,27.45,1735200.0,19.0742,19.4041,18.7717,18.868,1735200.0
2008-10-10 14:30:00,27.46,27.88,27.04,27.47,1510400.0,18.8749,19.1635,18.5862,18.8817,1510400.0
2008-10-10 15:00:00,27.43,28.3,27.07,27.92,2918500.0,18.8542,19.4522,18.6068,19.191,2918500.0
2008-10-10 15:30:00,27.88,32.05,27.86,30.29,4923800.0,19.1635,22.0298,19.1498,20.8201,4923800.0
2008-10-13 09:30:00,31.8,32.05,30.65,30.95,1896000.0,21.858,22.0298,21.0675,21.2737,1896000.0
2008-10-13 10:00:00,30.95,31.09,30.41,30.51,975900.0,21.2737,21.37,20.9026,20.9713,975900.0
2008-10-13 10:30:00,30.52,30.56,30.05,30.06,1238800.0,20.9782,21.0057,20.6551,20.662,1238800.0
2008-10-13 11:00:00,30.07,30.26,29.33,29.6,1203400.0,20.6689,20.7995,20.1602,20.3458,1203400.0
2008-10-13 11:30:00,29.6,29.97,29.53,29.8,969200.0,20.3458,20.6001,20.2977,20.4833,969200.0
2008-10-13 12:00:00,29.8,30.15,29.73,30.1,943900.0,20.4833,20.7238,20.4352,20.6895,943900.0
2008-10-13 12:30:00,30.11,30.23,29.92,29.98,1187500.0,20.6963,20.7788,20.5658,20.607,1187500.0
2008-10-13 13:00:00,29.98,30.05,29.78,29.82,586000.0,20.607,20.6551,20.4695,20.497,586000.0
2008-10-13 13:30:00,29.83,30.0,29.78,29.96,1266900.0,20.5039,20.6207,20.4695,20.5932,1266900.0
2008-10-13 14:00:00,29.97,29.98,29.42,29.53,1031100.0,20.6001,20.607,20.2221,20.2977,1031100.0
2008-10-13 14:30:00,29.53,29.6,29.18,29.48,1179600.0,20.2977,20.3458,20.0571,20.2633,1179600.0
2008-10-13 15:00:00,29.46,30.22,29.44,30.22,1665600.0,20.2496,20.772,20.2358,20.772,1665600.0
2008-10-13 15:30:00,30.21,31.33,30.21,31.18,3272000.0,20.7651,21.5349,20.7651,21.4318,3272000.0
2008-10-14 09:30:00,32.82,33.37,30.21,30.33,3305400.0,22.5591,22.9371,20.7651,20.8476,3305400.0
2008-10-14 10:00:00,30.35,31.67,30.21,31.04,2074400.0,20.8613,21.7686,20.7651,21.3356,2074400.0
2008-10-14 10:30:00,31.04,31.25,30.84,31.12,1041300.0,21.3356,21.4799,21.1981,21.3906,1041300.0
2008-10-14 11:00:00,31.13,31.6,30.95,31.21,1147000.0,21.3975,21.7205,21.2737,21.4524,1147000.0
2008-10-14 11:30:00,31.22,31.5,30.93,31.02,906800.0,21.4593,21.6518,21.26,21.3218,906800.0
2008-10-14 12:00:00,31.04,31.08,30.57,30.75,734500.0,21.3356,21.3631,21.0125,21.1363,734500.0
2008-10-14 12:30:00,30.74,30.91,30.56,30.71,505500.0,21.1294,21.2462,21.0057,21.1088,505500.0
2008-10-14 13:00:00,30.71,30.71,30.09,30.14,738000.0,21.1088,21.1088,20.6826,20.717,738000.0
2008-10-14 13:30:00,30.15,30.36,29.97,29.99,809300.0,20.7238,20.8682,20.6001,20.6139,809300.0
2008-10-14 14:00:00,30.0,30.09,29.04,29.49,1309100.0,20.6207,20.6826,19.9609,20.2702,1309100.0
2008-10-14 14:30:00,29.49,29.72,29.0,29.19,967300.0,20.2702,20.4283,19.9334,20.064,967300.0
2008-10-14 15:00:00,29.21,29.97,29.12,29.86,1304300.0,20.0777,20.6001,20.0159,20.5245,1304300.0
2008-10-14 15:30:00,29.89,30.18,29.35,29.59,2924600.0,20.5451,20.7445,20.174,20.3389,2924600.0
2008-10-15 09:30:00,29.65,29.79,28.59,28.71,1158100.0,20.3802,20.4764,19.6516,19.734,1158100.0
2008-10-15 10:00:00,28.71,28.76,28.29,28.39,1077000.0,19.734,19.7684,19.4454,19.5141,1077000.0
2008-10-15 10:30:00,28.39,28.62,27.68,27.89,1123700.0,19.5141,19.6722,19.0261,19.1704,1123700.0
2008-10-15 11:00:00,27.89,28.1,27.74,27.91,782100.0,19.1704,19.3148,19.0673,19.1842,782100.0
2008-10-15 11:30:00,27.91,28.05,27.77,27.96,570800.0,19.1842,19.2804,19.0879,19.2185,570800.0
2008-10-15 12:00:00,27.97,28.0,27.67,27.71,495600.0,19.2254,19.246,19.0192,19.0467,495600.0
2008-10-15 12:30:00,27.71,28.14,27.71,28.02,518000.0,19.0467,19.3423,19.0467,19.2598,518000.0
2008-10-15 13:00:00,28.0,28.06,27.5,27.59,502900.0,19.246,19.2873,18.9023,18.9642,502900.0
2008-10-15 13:30:00,27.58,27.64,27.18,27.27,860100.0,18.9573,18.9986,18.6824,18.7443,860100.0
2008-10-15 14:00:00,27.28,27.42,27.01,27.16,849600.0,18.7511,18.8474,18.5655,18.6686,849600.0
2008-10-15 14:30:00,27.16,27.64,27.14,27.42,1125800.0,18.6686,18.9986,18.6549,18.8474,1125800.0
2008-10-15 15:00:00,27.42,27.84,27.29,27.63,1430300.0,18.8474,19.136,18.758,18.9917,1430300.0
2008-10-15 15:30:00,27.63,27.75,26.25,26.61,2631600.0,18.9917,19.0742,18.0431,18.2906,2631600.0
2008-10-16 09:30:00,26.41,27.03,26.14,26.96,1800200.0,18.1531,18.5793,17.9675,18.5312,1800200.0
2008-10-16 10:00:00,26.98,26.98,26.01,26.27,1299700.0,18.5449,18.5449,17.8782,18.0569,1299700.0
2008-10-16 10:30:00,26.28,26.45,25.97,25.97,1655300.0,18.0638,18.1806,17.8507,17.8507,1655300.0
2008-10-16 11:00:00,25.98,26.26,25.49,25.98,1430000.0,17.8576,18.05,17.5208,17.8576,1430000.0
2008-10-16 11:30:00,25.98,26.54,25.88,26.51,1102200.0,17.8576,18.2425,17.7888,18.2219,1102200.0
2008-10-16 12:00:00,26.5,27.74,26.37,27.07,879900.0,18.215,19.0673,18.1256,18.6068,879900.0
2008-10-16 12:30:00,27.06,27.27,26.8,26.92,670600.0,18.5999,18.7443,18.4212,18.5037,670600.0
2008-10-16 13:00:00,26.91,27.29,26.75,27.03,512100.0,18.4968,18.758,18.3868,18.5793,512100.0
2008-10-16 13:30:00,27.0,27.45,26.73,27.4,759300.0,18.5587,18.868,18.3731,18.8336,759300.0
2008-10-16 14:00:00,27.39,27.46,27.03,27.3,850900.0,18.8267,18.8749,18.5793,18.7649,850900.0
2008-10-16 14:30:00,27.3,27.82,27.21,27.49,724700.0,18.7649,19.1223,18.703,18.8955,724700.0
2008-10-16 15:00:00,27.49,28.35,27.41,28.03,1223100.0,18.8955,19.4866,18.8405,19.2666,1223100.0
2008-10-16 15:30:00,28.03,28.39,27.68,28.12,1498400.0,19.2666,19.5141,19.0261,19.3285,1498400.0
2008-10-17 09:30:00,27.18,27.81,26.92,27.81,2015400.0,18.7303,19.1644,18.5511,19.1644,2015400.0
2008-10-17 10:00:00,27.81,28.0,27.35,27.51,738700.0,19.1644,19.2954,18.8474,18.9577,738700.0
2008-10-17 10:30:00,27.51,27.67,27.19,27.5,744800.0,18.9577,19.068,18.7372,18.9508,744800.0
2008-10-17 11:00:00,27.52,27.8,27.15,27.19,593900.0,18.9646,19.1575,18.7096,18.7372,593900.0
2008-10-17 11:30:00,27.19,27.26,27.0,27.06,794800.0,18.7372,18.7854,18.6063,18.6476,794800.0
2008-10-17 12:00:00,27.05,27.3,27.03,27.18,656800.0,18.6407,18.813,18.6269,18.7303,656800.0
2008-10-17 12:30:00,27.18,27.56,27.09,27.53,723900.0,18.7303,18.9922,18.6683,18.9715,723900.0
2008-10-17 13:00:00,27.53,27.97,27.53,27.9,835100.0,18.9715,19.2747,18.9715,19.2265,835100.0
2008-10-17 13:30:00,27.89,28.45,27.86,28.24,872600.0,19.2196,19.6055,19.1989,19.4608,872600.0
2008-10-17 14:00:00,28.24,28.44,27.88,27.9,546100.0,19.4608,19.5986,19.2127,19.2265,546100.0
2008-10-17 14:30:00,27.9,27.98,27.3,27.4,1056300.0,19.2265,19.2816,18.813,18.8819,1056300.0
2008-10-17 15:00:00,27.4,27.63,26.61,26.93,1631400.0,18.8819,19.0404,18.3375,18.558,1631400.0
2008-10-17 15:30:00,26.93,27.46,26.56,26.87,2086500.0,18.558,18.9232,18.303,18.5167,2086500.0
2008-10-20 09:30:00,27.73,27.73,27.12,27.62,899800.0,19.1093,19.1093,18.6889,19.0335,899800.0
2008-10-20 10:00:00,27.62,27.89,27.56,27.79,799500.0,19.0335,19.2196,18.9922,19.1507,799500.0
2008-10-20 10:30:00,27.79,28.17,27.74,28.05,850500.0,19.1507,19.4125,19.1162,19.3298,850500.0
2008-10-20 11:00:00,28.06,28.19,27.69,28.15,913900.0,19.3367,19.4263,19.0817,19.3987,913900.0
2008-10-20 11:30:00,28.16,28.49,28.08,28.48,686200.0,19.4056,19.633,19.3505,19.6262,686200.0
2008-10-20 12:00:00,28.43,28.5,28.16,28.37,429900.0,19.5917,19.6399,19.4056,19.5503,429900.0
2008-10-20 12:30:00,28.37,28.44,28.16,28.26,321100.0,19.5503,19.5986,19.4056,19.4745,321100.0
2008-10-20 13:00:00,28.26,28.32,28.09,28.28,447800.0,19.4745,19.5159,19.3574,19.4883,447800.0
2008-10-20 13:30:00,28.28,28.33,28.17,28.18,519900.0,19.4883,19.5228,19.4125,19.4194,519900.0
2008-10-20 14:00:00,28.18,28.46,28.15,28.35,534600.0,19.4194,19.6124,19.3987,19.5366,534600.0
2008-10-20 14:30:00,28.35,28.5,28.24,28.49,671400.0,19.5366,19.6399,19.4608,19.633,671400.0
2008-10-20 15:00:00,28.5,28.59,28.38,28.5,926700.0,19.6399,19.702,19.5572,19.6399,926700.0
2008-10-20 15:30:00,28.5,29.06,28.4,28.92,1789100.0,19.6399,20.0258,19.571,19.9294,1789100.0
2008-10-21 09:30:00,28.39,30.03,28.36,29.93,1799600.0,19.5641,20.6943,19.5435,20.6254,1799600.0
2008-10-21 10:00:00,29.93,30.6,29.93,30.16,1614800.0,20.6254,21.0871,20.6254,20.7839,1614800.0
2008-10-21 10:30:00,30.15,30.19,29.86,30.12,797200.0,20.777,20.8045,20.5771,20.7563,797200.0
2008-10-21 11:00:00,30.11,30.37,30.01,30.13,591400.0,20.7494,20.9286,20.6805,20.7632,591400.0
2008-10-21 11:30:00,30.14,30.26,29.76,29.88,717500.0,20.7701,20.8528,20.5082,20.5909,717500.0
2008-10-21 12:00:00,29.87,30.02,29.74,29.97,798800.0,20.584,20.6874,20.4944,20.6529,798800.0
2008-10-21 12:30:00,29.96,30.22,29.72,29.72,563700.0,20.646,20.8252,20.4807,20.4807,563700.0
2008-10-21 13:00:00,29.73,30.13,29.71,30.04,524400.0,20.4876,20.7632,20.4738,20.7012,524400.0
2008-10-21 13:30:00,30.03,30.25,29.94,30.07,458100.0,20.6943,20.8459,20.6323,20.7219,458100.0
2008-10-21 14:00:00,30.06,30.41,30.06,30.38,649000.0,20.715,20.9562,20.715,20.9355,649000.0
2008-10-21 14:30:00,30.38,30.81,30.37,30.67,786200.0,20.9355,21.2318,20.9286,21.1353,786200.0
2008-10-21 15:00:00,30.66,30.89,30.15,30.17,1134700.0,21.1284,21.2869,20.777,20.7908,1134700.0
2008-10-21 15:30:00,30.16,30.23,29.63,29.65,2773500.0,20.7839,20.8321,20.4186,20.4324,2773500.0
2008-10-22 09:30:00,29.17,29.4,28.5,28.56,1049800.0,20.1016,20.2601,19.6399,19.6813,1049800.0
2008-10-22 10:00:00,28.58,28.87,28.02,28.66,1139000.0,19.6951,19.8949,19.3092,19.7502,1139000.0
2008-10-22 10:30:00,28.66,28.92,28.44,28.8,608900.0,19.7502,19.9294,19.5986,19.8467,608900.0
2008-10-22 11:00:00,28.79,28.91,28.54,28.9,615400.0,19.8398,19.9225,19.6675,19.9156,615400.0
2008-10-22 11:30:00,28.89,29.31,28.83,29.25,639100.0,19.9087,20.1981,19.8673,20.1568,639100.0
2008-10-22 12:00:00,29.25,29.48,29.18,29.46,488300.0,20.1568,20.3153,20.1085,20.3015,488300.0
2008-10-22 12:30:00,29.46,29.47,29.2,29.22,353800.0,20.3015,20.3084,20.1223,20.1361,353800.0
2008-10-22 13:00:00,29.21,29.23,28.58,28.64,610100.0,20.1292,20.143,19.6951,19.7364,610100.0
2008-10-22 13:30:00,28.64,29.05,28.5,28.99,625500.0,19.7364,20.0189,19.6399,19.9776,625500.0
2008-10-22 14:00:00,29.0,29.28,28.94,29.21,457100.0,19.9845,20.1774,19.9431,20.1292,457100.0
2008-10-22 14:30:00,29.2,29.2,28.81,29.02,614100.0,20.1223,20.1223,19.8536,19.9983,614100.0
2008-10-22 15:00:00,29.02,29.06,28.48,28.5,1138100.0,19.9983,20.0258,19.6262,19.6399,1138100.0
2008-10-22 15:30:00,28.5,28.89,28.02,28.88,3029600.0,19.6399,19.9087,19.3092,19.9018,3029600.0
2008-10-23 09:30:00,29.04,29.75,28.85,29.07,1582300.0,20.0121,20.5013,19.8811,20.0327,1582300.0
2008-10-23 10:00:00,29.07,29.45,29.0,29.34,810100.0,20.0327,20.2946,19.9845,20.2188,810100.0
2008-10-23 10:30:00,29.34,30.15,29.14,29.92,857800.0,20.2188,20.777,20.081,20.6185,857800.0
2008-10-23 11:00:00,29.9,30.01,29.45,29.71,572800.0,20.6047,20.6805,20.2946,20.4738,572800.0
2008-10-23 11:30:00,29.72,29.99,29.65,29.76,749400.0,20.4807,20.6667,20.4324,20.5082,749400.0
2008-10-23 12:00:00,29.74,29.75,28.91,29.0,949100.0,20.4944,20.5013,19.9225,19.9845,949100.0
2008-10-23 12:30:00,29.0,29.08,28.76,28.85,743000.0,19.9845,20.0396,19.8191,19.8811,743000.0
2008-10-23 13:00:00,28.84,28.93,28.51,28.51,955200.0,19.8742,19.9363,19.6468,19.6468,955200.0
2008-10-23 13:30:00,28.51,28.61,28.12,28.19,995900.0,19.6468,19.7157,19.3781,19.4263,995900.0
2008-10-23 14:00:00,28.17,28.17,27.25,27.73,1013200.0,19.4125,19.4125,18.7785,19.1093,1013200.0
2008-10-23 14:30:00,27.73,28.22,27.57,27.91,668700.0,19.1093,19.447,18.9991,19.2334,668700.0
2008-10-23 15:00:00,27.91,28.58,27.7,28.03,1319300.0,19.2334,19.6951,19.0886,19.316,1319300.0
2008-10-23 15:30:00,28.06,28.98,27.68,28.88,2253000.0,19.3367,19.9707,19.0749,19.9018,2253000.0
2008-10-24 09:30:00,27.1,27.95,26.75,27.95,1201000.0,18.6752,19.2609,18.434,19.2609,1201000.0
2008-10-24 10:00:00,27.99,28.27,27.26,27.38,962000.0,19.2885,19.4814,18.7854,18.8681,962000.0
2008-10-24 10:30:00,27.36,27.85,27.15,27.53,857400.0,18.8543,19.192,18.7096,18.9715,857400.0
2008-10-24 11:00:00,27.54,28.11,27.25,27.81,840600.0,18.9784,19.3712,18.7785,19.1644,840600.0
2008-10-24 11:30:00,27.82,28.33,27.74,28.01,591100.0,19.1713,19.5228,19.1162,19.3023,591100.0
2008-10-24 12:00:00,28.02,28.11,27.75,27.75,387000.0,19.3092,19.3712,19.1231,19.1231,387000.0
2008-10-24 12:30:00,27.75,27.94,27.63,27.74,458200.0,19.1231,19.254,19.0404,19.1162,458200.0
2008-10-24 13:00:00,27.74,28.19,27.69,27.99,596000.0,19.1162,19.4263,19.0817,19.2885,596000.0
2008-10-24 13:30:00,28.0,28.0,27.45,27.51,667700.0,19.2954,19.2954,18.9164,18.9577,667700.0
2008-10-24 14:00:00,27.51,28.12,27.42,27.94,719000.0,18.9577,19.3781,18.8957,19.254,719000.0
2008-10-24 14:30:00,27.95,28.34,27.82,28.15,857700.0,19.2609,19.5297,19.1713,19.3987,857700.0
2008-10-24 15:00:00,28.15,28.6,27.96,28.28,1429900.0,19.3987,19.7088,19.2678,19.4883,1429900.0
2008-10-24 15:30:00,28.28,28.37,27.75,27.75,1882500.0,19.4883,19.5503,19.1231,19.1231,1882500.0
2008-10-27 09:30:00,27.46,27.84,26.86,27.04,1784800.0,18.9232,19.1851,18.5098,18.6338,1784800.0
2008-10-27 10:00:00,27.03,27.36,26.82,26.87,1494300.0,18.6269,18.8543,18.4822,18.5167,1494300.0
2008-10-27 10:30:00,26.88,26.98,26.75,26.85,882500.0,18.5236,18.5925,18.434,18.5029,882500.0
2008-10-27 11:00:00,26.84,26.88,26.58,26.74,1165500.0,18.496,18.5236,18.3168,18.4271,1165500.0
2008-10-27 11:30:00,26.74,26.76,26.41,26.55,658700.0,18.4271,18.4409,18.1997,18.2961,658700.0
2008-10-27 12:00:00,26.54,26.67,26.34,26.4,949100.0,18.2893,18.3788,18.1514,18.1928,949100.0
2008-10-27 12:30:00,26.41,26.83,26.33,26.81,793900.0,18.1997,18.4891,18.1445,18.4753,793900.0
2008-10-27 13:00:00,26.81,26.81,26.4,26.5,757300.0,18.4753,18.4753,18.1928,18.2617,757300.0
2008-10-27 13:30:00,26.5,26.55,26.3,26.3,932900.0,18.2617,18.2961,18.1239,18.1239,932900.0
2008-10-27 14:00:00,26.3,26.34,26.05,26.07,948900.0,18.1239,18.1514,17.9516,17.9654,948900.0
2008-10-27 14:30:00,26.07,26.18,25.27,25.3,1578500.0,17.9654,18.0412,17.4141,17.4347,1578500.0
2008-10-27 15:00:00,25.31,25.37,24.54,25.17,3208300.0,17.4416,17.483,16.911,17.3452,3208300.0
2008-10-27 15:30:00,25.17,25.42,24.25,24.39,3627000.0,17.3452,17.5174,16.7112,16.8076,3627000.0
2008-10-28 09:30:00,24.96,25.6,24.63,25.04,2727200.0,17.2004,17.6415,16.973,17.2556,2727200.0
2008-10-28 10:00:00,25.04,25.22,24.65,24.94,3130100.0,17.2556,17.3796,16.9868,17.1867,3130100.0
2008-10-28 10:30:00,24.93,25.02,24.35,24.38,1452800.0,17.1798,17.2418,16.7801,16.8008,1452800.0
2008-10-28 11:00:00,24.37,24.73,24.36,24.59,736400.0,16.7939,17.0419,16.787,16.9455,736400.0
2008-10-28 11:30:00,24.58,25.0,24.56,24.92,605200.0,16.9386,17.228,16.9248,17.1729,605200.0
2008-10-28 12:00:00,24.9,25.25,24.87,25.09,729700.0,17.1591,17.4003,17.1384,17.29,729700.0
2008-10-28 12:30:00,25.09,25.2,24.97,25.18,659600.0,17.29,17.3658,17.2073,17.3521,659600.0
2008-10-28 13:00:00,25.17,25.67,25.1,25.64,1102000.0,17.3452,17.6897,17.2969,17.669,1102000.0
2008-10-28 13:30:00,25.64,25.69,25.47,25.68,801000.0,17.669,17.7035,17.5519,17.6966,801000.0
2008-10-28 14:00:00,25.68,26.14,25.64,26.14,1131700.0,17.6966,18.0136,17.669,18.0136,1131700.0
2008-10-28 14:30:00,26.14,26.99,26.08,26.87,1327000.0,18.0136,18.5994,17.9723,18.5167,1327000.0
2008-10-28 15:00:00,26.87,27.05,26.54,26.99,1415800.0,18.5167,18.6407,18.2893,18.5994,1415800.0
2008-10-28 15:30:00,26.99,27.94,26.66,27.82,3606100.0,18.5994,19.254,18.372,19.1713,3606100.0
2008-10-29 09:30:00,27.87,27.87,26.39,26.4,1134200.0,19.2058,19.2058,18.1859,18.1928,1134200.0
2008-10-29 10:00:00,26.39,27.03,26.31,26.81,1351800.0,18.1859,18.6269,18.1308,18.4753,1351800.0
2008-10-29 10:30:00,26.81,26.85,26.48,26.76,1105500.0,18.4753,18.5029,18.2479,18.4409,1105500.0
2008-10-29 11:00:00,26.77,27.0,26.68,26.84,1550000.0,18.4478,18.6063,18.3857,18.496,1550000.0
2008-10-29 11:30:00,26.83,26.98,26.71,26.97,1034500.0,18.4891,18.5925,18.4064,18.5856,1034500.0
2008-10-29 12:00:00,26.97,27.3,26.87,27.23,1036400.0,18.5856,18.813,18.5167,18.7648,1036400.0
2008-10-29 12:30:00,27.23,27.56,27.21,27.22,655200.0,18.7648,18.9922,18.751,18.7579,655200.0
2008-10-29 13:00:00,27.23,27.46,27.09,27.36,470500.0,18.7648,18.9232,18.6683,18.8543,470500.0
2008-10-29 13:30:00,27.37,27.7,27.29,27.3,682100.0,18.8612,19.0886,18.8061,18.813,682100.0
2008-10-29 14:00:00,27.3,27.35,26.42,26.54,1378800.0,18.813,18.8474,18.2066,18.2893,1378800.0
2008-10-29 14:30:00,26.54,26.77,26.06,26.75,1655700.0,18.2893,18.4478,17.9585,18.434,1655700.0
2008-10-29 15:00:00,26.76,27.05,26.25,26.93,1865400.0,18.4409,18.6407,18.0894,18.558,1865400.0
2008-10-29 15:30:00,26.92,27.57,25.99,26.0,3855600.0,18.5511,18.9991,17.9102,17.9171,3855600.0
2008-10-30 09:30:00,27.53,28.7,27.34,28.12,2300000.0,18.9715,19.7778,18.8406,19.3781,2300000.0
2008-10-30 10:00:00,28.12,28.37,27.95,28.02,1572600.0,19.3781,19.5503,19.2609,19.3092,1572600.0
2008-10-30 10:30:00,28.02,28.27,27.97,28.18,1138500.0,19.3092,19.4814,19.2747,19.4194,1138500.0
2008-10-30 11:00:00,28.17,28.39,27.98,28.0,1305800.0,19.4125,19.5641,19.2816,19.2954,1305800.0
2008-10-30 11:30:00,28.0,29.26,27.78,28.5,2175900.0,19.2954,20.1637,19.1438,19.6399,2175900.0
2008-10-30 12:00:00,28.51,29.35,28.41,29.09,1111500.0,19.6468,20.2257,19.5779,20.0465,1111500.0
2008-10-30 12:30:00,29.08,29.25,28.73,28.76,580100.0,20.0396,20.1568,19.7984,19.8191,580100.0
2008-10-30 13:00:00,28.76,29.16,28.72,29.05,494500.0,19.8191,20.0948,19.7915,20.0189,494500.0
2008-10-30 13:30:00,29.05,29.21,28.95,29.03,600300.0,20.0189,20.1292,19.95,20.0052,600300.0
2008-10-30 14:00:00,29.02,29.13,28.88,29.04,677500.0,19.9983,20.0741,19.9018,20.0121,677500.0
2008-10-30 14:30:00,29.04,29.35,28.82,29.31,1128600.0,20.0121,20.2257,19.8605,20.1981,1128600.0
2008-10-30 15:00:00,29.32,29.4,28.92,29.12,1303300.0,20.205,20.2601,19.9294,20.0672,1303300.0
2008-10-30 15:30:00,29.12,29.65,28.98,29.32,2754000.0,20.0672,20.4324,19.9707,20.205,2754000.0
2008-10-31 09:30:00,30.07,31.24,29.24,31.17,2190700.0,20.7219,21.5281,20.1499,21.4799,2190700.0
2008-10-31 10:00:00,31.19,31.78,31.07,31.21,1214800.0,21.4937,21.9002,21.411,21.5075,1214800.0
2008-10-31 10:30:00,31.21,31.35,30.3,30.65,914600.0,21.5075,21.6039,20.8804,21.1215,914600.0
2008-10-31 11:00:00,30.64,30.69,30.4,30.52,896900.0,21.1147,21.1491,20.9493,21.032,896900.0
2008-10-31 11:30:00,30.52,30.61,30.32,30.56,828100.0,21.032,21.094,20.8941,21.0595,828100.0
2008-10-31 12:00:00,30.55,30.58,30.11,30.2,1882000.0,21.0526,21.0733,20.7494,20.8114,1882000.0
2008-10-31 12:30:00,30.15,30.32,30.05,30.26,475100.0,20.777,20.8941,20.7081,20.8528,475100.0
2008-10-31 13:00:00,30.25,30.79,30.21,30.6,711600.0,20.8459,21.218,20.8183,21.0871,711600.0
2008-10-31 13:30:00,30.59,30.7,30.48,30.54,1054800.0,21.0802,21.156,21.0044,21.0457,1054800.0
2008-10-31 14:00:00,30.54,30.77,30.51,30.64,869800.0,21.0457,21.2042,21.0251,21.1147,869800.0
2008-10-31 14:30:00,30.64,31.1,30.57,30.9,980100.0,21.1147,21.4316,21.0664,21.2938,980100.0
2008-10-31 15:00:00,30.9,31.0,30.25,30.34,1172300.0,21.2938,21.3627,20.8459,20.9079,1172300.0
2008-10-31 15:30:00,30.34,30.82,30.13,30.72,1809400.0,20.9079,21.2387,20.7632,21.1698,1809400.0
2008-11-03 09:30:00,30.64,31.28,30.06,30.83,666200.0,21.1147,21.5557,20.715,21.2456,666200.0
2008-11-03 10:00:00,30.87,31.1,30.55,31.09,801000.0,21.2731,21.4316,21.0526,21.4248,801000.0
2008-11-03 10:30:00,31.1,31.32,30.96,31.06,652100.0,21.4316,21.5833,21.3352,21.4041,652100.0
2008-11-03 11:00:00,31.06,31.21,30.99,31.21,354200.0,21.4041,21.5075,21.3558,21.5075,354200.0
2008-11-03 11:30:00,31.2,31.36,31.11,31.22,375400.0,21.5006,21.6108,21.4385,21.5143,375400.0
2008-11-03 12:00:00,31.22,31.25,31.05,31.21,301400.0,21.5143,21.535,21.3972,21.5075,301400.0
2008-11-03 12:30:00,31.21,31.37,31.19,31.24,374300.0,21.5075,21.6177,21.4937,21.5281,374300.0
2008-11-03 13:00:00,31.25,31.28,31.05,31.1,288400.0,21.535,21.5557,21.3972,21.4316,288400.0
2008-11-03 13:30:00,31.1,31.13,30.96,31.01,432500.0,21.4316,21.4523,21.3352,21.3696,432500.0
2008-11-03 14:00:00,31.02,31.03,30.7,30.9,684500.0,21.3765,21.3834,21.156,21.2938,684500.0
2008-11-03 14:30:00,30.9,30.99,30.87,30.91,538900.0,21.2938,21.3558,21.2731,21.3007,538900.0
2008-11-03 15:00:00,30.92,31.02,30.86,31.0,695300.0,21.3076,21.3765,21.2663,21.3627,695300.0
2008-11-03 15:30:00,31.0,31.05,30.67,30.83,1049600.0,21.3627,21.3972,21.1353,21.2456,1049600.0
2008-11-04 09:30:00,31.46,31.98,31.06,31.3,1174700.0,21.6797,22.0381,21.4041,21.5695,1174700.0
2008-11-04 10:00:00,31.3,31.49,31.13,31.45,745100.0,21.5695,21.7004,21.4523,21.6728,745100.0
2008-11-04 10:30:00,31.43,31.9,31.33,31.69,1351400.0,21.6591,21.9829,21.5901,21.8382,1351400.0
2008-11-04 11:00:00,31.7,32.26,31.68,32.2,621800.0,21.8451,22.231,21.8313,22.1897,621800.0
2008-11-04 11:30:00,32.2,32.5,32.02,32.45,688100.0,22.1897,22.3964,22.0656,22.362,688100.0
2008-11-04 12:00:00,32.46,32.48,31.98,32.01,550500.0,22.3689,22.3826,22.0381,22.0587,550500.0
2008-11-04 12:30:00,32.01,32.07,31.84,31.84,409900.0,22.0587,22.1001,21.9416,21.9416,409900.0
2008-11-04 13:00:00,31.85,32.03,31.82,31.88,355000.0,21.9485,22.0725,21.9278,21.9692,355000.0
2008-11-04 13:30:00,31.87,31.94,31.7,31.71,410100.0,21.9623,22.0105,21.8451,21.852,410100.0
2008-11-04 14:00:00,31.72,31.75,31.44,31.65,788200.0,21.8589,21.8796,21.6659,21.8107,788200.0
2008-11-04 14:30:00,31.66,31.67,31.32,31.47,944700.0,21.8176,21.8244,21.5833,21.6866,944700.0
2008-11-04 15:00:00,31.47,31.58,31.2,31.49,880800.0,21.6866,21.7624,21.5006,21.7004,880800.0
2008-11-04 15:30:00,31.5,31.86,31.47,31.76,1438100.0,21.7073,21.9554,21.6866,21.8865,1438100.0
2008-11-05 09:30:00,31.47,31.78,31.03,31.78,736900.0,21.6866,21.9002,21.3834,21.9002,736900.0
2008-11-05 10:00:00,31.78,32.43,31.63,32.28,1395900.0,21.9002,22.3482,21.7969,22.2448,1395900.0
2008-11-05 10:30:00,32.22,32.53,31.84,31.99,895300.0,22.2035,22.4171,21.9416,22.045,895300.0
2008-11-05 11:00:00,31.99,32.07,31.76,31.82,487700.0,22.045,22.1001,21.8865,21.9278,487700.0
2008-11-05 11:30:00,31.82,31.83,31.41,31.47,629900.0,21.9278,21.9347,21.6453,21.6866,629900.0
2008-11-05 12:00:00,31.49,31.55,31.2,31.39,675500.0,21.7004,21.7418,21.5006,21.6315,675500.0
2008-11-05 12:30:00,31.39,31.45,31.1,31.32,599500.0,21.6315,21.6728,21.4316,21.5833,599500.0
2008-11-05 13:00:00,31.32,31.65,31.21,31.65,992300.0,21.5833,21.8107,21.5075,21.8107,992300.0
2008-11-05 13:30:00,31.65,31.7,31.29,31.33,496000.0,21.8107,21.8451,21.5626,21.5901,496000.0
2008-11-05 14:00:00,31.32,31.39,31.15,31.21,507600.0,21.5833,21.6315,21.4661,21.5075,507600.0
2008-11-05 14:30:00,31.2,31.55,31.17,31.45,479800.0,21.5006,21.7418,21.4799,21.6728,479800.0
2008-11-05 15:00:00,31.45,31.6,30.95,31.0,794800.0,21.6728,21.7762,21.3283,21.3627,794800.0
2008-11-05 15:30:00,30.99,31.13,30.46,30.62,1904200.0,21.3558,21.4523,20.9906,21.1009,1904200.0
2008-11-06 09:30:00,30.37,31.08,30.04,30.39,985400.0,20.9286,21.4179,20.7012,20.9424,985400.0
2008-11-06 10:00:00,30.38,30.5,30.06,30.41,748400.0,20.9355,21.0182,20.715,20.9562,748400.0
2008-11-06 10:30:00,30.4,30.47,30.14,30.35,738600.0,20.9493,20.9975,20.7701,20.9148,738600.0
2008-11-06 11:00:00,30.34,30.43,30.05,30.22,683400.0,20.9079,20.9699,20.7081,20.8252,683400.0
2008-11-06 11:30:00,30.21,30.33,30.02,30.29,556700.0,20.8183,20.901,20.6874,20.8735,556700.0
2008-11-06 12:00:00,30.29,30.32,29.9,30.09,691100.0,20.8735,20.8941,20.6047,20.7356,691100.0
2008-11-06 12:30:00,30.09,30.1,29.78,29.93,547700.0,20.7356,20.7425,20.522,20.6254,547700.0
2008-11-06 13:00:00,29.94,30.04,29.74,29.92,694400.0,20.6323,20.7012,20.4944,20.6185,694400.0
2008-11-06 13:30:00,29.92,29.95,29.56,29.91,604900.0,20.6185,20.6392,20.3704,20.6116,604900.0
2008-11-06 14:00:00,29.91,30.16,29.8,29.91,649300.0,20.6116,20.7839,20.5358,20.6116,649300.0
2008-11-06 14:30:00,29.91,30.25,29.91,30.14,683500.0,20.6116,20.8459,20.6116,20.7701,683500.0
2008-11-06 15:00:00,30.15,30.23,29.75,29.88,936700.0,20.777,20.8321,20.5013,20.5909,936700.0
2008-11-06 15:30:00,29.88,30.24,29.63,29.85,1584700.0,20.5909,20.839,20.4186,20.5702,1584700.0
2008-11-07 09:30:00,29.98,30.26,29.6,30.0,575000.0,20.6598,20.8528,20.398,20.6736,575000.0
2008-11-07 10:00:00,30.0,30.24,29.93,30.06,729800.0,20.6736,20.839,20.6254,20.715,729800.0
2008-11-07 10:30:00,30.06,30.25,29.97,30.06,596900.0,20.715,20.8459,20.6529,20.715,596900.0
2008-11-07 11:00:00,30.06,30.2,29.88,30.01,534900.0,20.715,20.8114,20.5909,20.6805,534900.0
2008-11-07 11:30:00,30.0,30.25,29.91,30.25,436900.0,20.6736,20.8459,20.6116,20.8459,436900.0
2008-11-07 12:00:00,30.25,30.48,30.2,30.26,495500.0,20.8459,21.0044,20.8114,20.8528,495500.0
2008-11-07 12:30:00,30.26,30.42,30.15,30.26,300700.0,20.8528,20.963,20.777,20.8528,300700.0
2008-11-07 13:00:00,30.27,30.49,30.26,30.39,302700.0,20.8597,21.0113,20.8528,20.9424,302700.0
2008-11-07 13:30:00,30.4,30.42,29.95,30.0,698900.0,20.9493,20.963,20.6392,20.6736,698900.0
2008-11-07 14:00:00,30.0,30.02,29.79,29.92,413600.0,20.6736,20.6874,20.5289,20.6185,413600.0
2008-11-07 14:30:00,29.92,30.28,29.86,29.86,723600.0,20.6185,20.8666,20.5771,20.5771,723600.0
2008-11-07 15:00:00,29.86,30.07,29.76,29.85,669300.0,20.5771,20.7219,20.5082,20.5702,669300.0
2008-11-07 15:30:00,29.86,30.34,29.82,30.31,961200.0,20.5771,20.9079,20.5496,20.8872,961200.0
2008-11-10 09:30:00,30.73,31.17,30.16,30.22,572500.0,21.1767,21.4799,20.7839,20.8252,572500.0
2008-11-10 10:00:00,30.24,30.6,30.06,30.32,497500.0,20.839,21.0871,20.715,20.8941,497500.0
2008-11-10 10:30:00,30.33,30.37,29.88,29.95,570000.0,20.901,20.9286,20.5909,20.6392,570000.0
2008-11-10 11:00:00,29.95,30.04,29.86,30.01,429100.0,20.6392,20.7012,20.5771,20.6805,429100.0
2008-11-10 11:30:00,30.01,30.05,29.51,29.57,376700.0,20.6805,20.7081,20.3359,20.3773,376700.0
2008-11-10 12:00:00,29.56,29.62,29.5,29.58,337300.0,20.3704,20.4117,20.3291,20.3842,337300.0
2008-11-10 12:30:00,29.58,29.61,29.19,29.22,296000.0,20.3842,20.4049,20.1154,20.1361,296000.0
2008-11-10 13:00:00,29.23,29.45,29.09,29.24,701900.0,20.143,20.2946,20.0465,20.1499,701900.0
2008-11-10 13:30:00,29.24,29.47,29.08,29.46,510900.0,20.1499,20.3084,20.0396,20.3015,510900.0
2008-11-10 14:00:00,29.47,29.68,29.4,29.43,551300.0,20.3084,20.4531,20.2601,20.2808,551300.0
2008-11-10 14:30:00,29.43,29.52,29.26,29.3,425100.0,20.2808,20.3428,20.1637,20.1912,425100.0
2008-11-10 15:00:00,29.28,29.45,29.02,29.15,620300.0,20.1774,20.2946,19.9983,20.0879,620300.0
2008-11-10 15:30:00,29.17,29.77,29.14,29.75,1461500.0,20.1016,20.5151,20.081,20.5013,1461500.0
2008-11-11 09:30:00,29.46,30.12,29.46,29.58,1366900.0,20.3015,20.7563,20.3015,20.3842,1366900.0
2008-11-11 10:00:00,29.58,29.58,29.04,29.04,915800.0,20.3842,20.3842,20.0121,20.0121,915800.0
2008-11-11 10:30:00,29.04,29.12,28.56,28.56,705300.0,20.0121,20.0672,19.6813,19.6813,705300.0
2008-11-11 11:00:00,28.57,28.73,28.38,28.49,437400.0,19.6882,19.7984,19.5572,19.633,437400.0
2008-11-11 11:30:00,28.47,28.59,28.28,28.41,400200.0,19.6193,19.702,19.4883,19.5779,400200.0
2008-11-11 12:00:00,28.38,28.52,28.21,28.42,402900.0,19.5572,19.6537,19.4401,19.5848,402900.0
2008-11-11 12:30:00,28.41,28.7,28.32,28.7,310500.0,19.5779,19.7778,19.5159,19.7778,310500.0
2008-11-11 13:00:00,28.71,28.71,28.41,28.43,414600.0,19.7846,19.7846,19.5779,19.5917,414600.0
2008-11-11 13:30:00,28.43,29.03,28.3,28.97,504900.0,19.5917,20.0052,19.5021,19.9638,504900.0
2008-11-11 14:00:00,28.95,29.41,28.68,29.32,805600.0,19.95,20.267,19.764,20.205,805600.0
2008-11-11 14:30:00,29.29,29.56,28.85,29.05,573500.0,20.1843,20.3704,19.8811,20.0189,573500.0
2008-11-11 15:00:00,29.05,29.4,28.96,29.29,748500.0,20.0189,20.2601,19.9569,20.1843,748500.0
2008-11-11 15:30:00,29.29,29.3,28.77,28.9,1408000.0,20.1843,20.1912,19.826,19.9156,1408000.0
2008-11-12 09:30:00,28.46,28.84,28.3,28.63,768600.0,19.6124,19.8742,19.5021,19.7295,768600.0
2008-11-12 10:00:00,28.61,28.88,28.52,28.6,627700.0,19.7157,19.9018,19.6537,19.7088,627700.0
2008-11-12 10:30:00,28.6,28.84,28.35,28.49,783300.0,19.7088,19.8742,19.5366,19.633,783300.0
2008-11-12 11:00:00,28.5,28.57,28.19,28.57,490600.0,19.6399,19.6882,19.4263,19.6882,490600.0
2008-11-12 11:30:00,28.57,28.67,28.34,28.61,371900.0,19.6882,19.7571,19.5297,19.7157,371900.0
2008-11-12 12:00:00,28.61,28.74,28.48,28.58,344400.0,19.7157,19.8053,19.6262,19.6951,344400.0
2008-11-12 12:30:00,28.59,28.95,28.57,28.93,343000.0,19.702,19.95,19.6882,19.9363,343000.0
2008-11-12 13:00:00,28.91,29.04,28.65,28.8,356100.0,19.9225,20.0121,19.7433,19.8467,356100.0
2008-11-12 13:30:00,28.8,28.82,28.42,28.46,577400.0,19.8467,19.8605,19.5848,19.6124,577400.0
2008-11-12 14:00:00,28.47,28.52,28.35,28.41,596800.0,19.6193,19.6537,19.5366,19.5779,596800.0
2008-11-12 14:30:00,28.42,28.82,28.41,28.64,509700.0,19.5848,19.8605,19.5779,19.7364,509700.0
2008-11-12 15:00:00,28.63,28.69,28.28,28.3,949900.0,19.7295,19.7709,19.4883,19.5021,949900.0
2008-11-12 15:30:00,28.3,28.45,28.12,28.32,1681900.0,19.5021,19.6055,19.3781,19.5159,1681900.0
2008-11-13 09:30:00,28.03,28.67,28.03,28.33,671600.0,19.316,19.7571,19.316,19.5228,671600.0
2008-11-13 10:00:00,28.3,29.02,28.29,28.68,775800.0,19.5021,19.9983,19.4952,19.764,775800.0
2008-11-13 10:30:00,28.68,28.76,28.18,28.52,628600.0,19.764,19.8191,19.4194,19.6537,628600.0
2008-11-13 11:00:00,28.54,28.7,28.27,28.68,510500.0,19.6675,19.7778,19.4814,19.764,510500.0
2008-11-13 11:30:00,28.68,28.86,28.55,28.84,398700.0,19.764,19.888,19.6744,19.8742,398700.0
2008-11-13 12:00:00,28.84,28.93,28.69,28.75,426300.0,19.8742,19.9363,19.7709,19.8122,426300.0
2008-11-13 12:30:00,28.75,28.8,27.85,27.86,707300.0,19.8122,19.8467,19.192,19.1989,707300.0
2008-11-13 13:00:00,27.88,28.35,27.73,28.18,706800.0,19.2127,19.5366,19.1093,19.4194,706800.0
2008-11-13 13:30:00,28.21,28.52,27.98,28.11,1124700.0,19.4401,19.6537,19.2816,19.3712,1124700.0
2008-11-13 14:00:00,28.11,29.03,28.06,28.93,788000.0,19.3712,20.0052,19.3367,19.9363,788000.0
2008-11-13 14:30:00,28.95,29.72,28.79,29.52,1477800.0,19.95,20.4807,19.8398,20.3428,1477800.0
2008-11-13 15:00:00,29.52,30.2,29.29,30.19,1562400.0,20.3428,20.8114,20.1843,20.8045,1562400.0
2008-11-13 15:30:00,30.2,31.0,30.18,30.69,3266100.0,20.8114,21.3627,20.7977,21.1491,3266100.0
2008-11-14 09:30:00,30.15,31.0,29.85,30.76,1107700.0,20.777,21.3627,20.5702,21.1973,1107700.0
2008-11-14 10:00:00,30.77,30.84,30.26,30.45,921100.0,21.2042,21.2525,20.8528,20.9837,921100.0
2008-11-14 10:30:00,30.45,30.45,29.64,29.66,833300.0,20.9837,20.9837,20.4255,20.4393,833300.0
2008-11-14 11:00:00,29.66,29.72,29.27,29.4,727100.0,20.4393,20.4807,20.1706,20.2601,727100.0
2008-11-14 11:30:00,29.39,29.43,29.14,29.14,561600.0,20.2533,20.2808,20.081,20.081,561600.0
2008-11-14 12:00:00,29.13,29.15,28.78,29.03,440900.0,20.0741,20.0879,19.8329,20.0052,440900.0
2008-11-14 12:30:00,29.03,29.53,28.9,29.46,341000.0,20.0052,20.3497,19.9156,20.3015,341000.0
2008-11-14 13:00:00,29.44,29.77,29.17,29.74,467200.0,20.2877,20.5151,20.1016,20.4944,467200.0
2008-11-14 13:30:00,29.76,29.86,29.35,29.61,882500.0,20.5082,20.5771,20.2257,20.4049,882500.0
2008-11-14 14:00:00,29.61,30.36,29.55,30.14,1071600.0,20.4049,20.9217,20.3635,20.7701,1071600.0
2008-11-14 14:30:00,30.14,30.94,29.98,30.84,852400.0,20.7701,21.3214,20.6598,21.2525,852400.0
2008-11-14 15:00:00,30.82,30.95,29.86,30.0,1189900.0,21.2387,21.3283,20.5771,20.6736,1189900.0
2008-11-14 15:30:00,29.98,30.1,29.09,29.19,1536800.0,20.6598,20.7425,20.0465,20.1154,1536800.0
2008-11-17 09:30:00,28.92,29.02,27.94,28.07,927500.0,19.9294,19.9983,19.254,19.3436,927500.0
2008-11-17 10:00:00,28.05,28.39,27.96,28.04,1152000.0,19.3298,19.5641,19.2678,19.3229,1152000.0
2008-11-17 10:30:00,28.03,28.26,27.98,28.06,563000.0,19.316,19.4745,19.2816,19.3367,563000.0
2008-11-17 11:00:00,28.07,28.32,27.91,28.07,520200.0,19.3436,19.5159,19.2334,19.3436,520200.0
2008-11-17 11:30:00,28.08,28.43,27.81,28.26,884600.0,19.3505,19.5917,19.1644,19.4745,884600.0
2008-11-17 12:00:00,28.27,28.46,28.15,28.38,628000.0,19.4814,19.6124,19.3987,19.5572,628000.0
2008-11-17 12:30:00,28.39,28.69,28.34,28.45,700800.0,19.5641,19.7709,19.5297,19.6055,700800.0
2008-11-17 13:00:00,28.44,28.5,28.26,28.4,494700.0,19.5986,19.6399,19.4745,19.571,494700.0
2008-11-17 13:30:00,28.41,28.51,28.14,28.43,693200.0,19.5779,19.6468,19.3919,19.5917,693200.0
2008-11-17 14:00:00,28.42,28.72,28.32,28.62,1113900.0,19.5848,19.7915,19.5159,19.7226,1113900.0
2008-11-17 14:30:00,28.62,29.0,28.53,28.66,935600.0,19.7226,19.9845,19.6606,19.7502,935600.0
2008-11-17 15:00:00,28.66,28.85,28.41,28.57,756600.0,19.7502,19.8811,19.5779,19.6882,756600.0
2008-11-17 15:30:00,28.56,28.82,28.21,28.24,2115600.0,19.6813,19.8605,19.4401,19.4608,2115600.0
2008-11-18 09:30:00,28.27,28.69,27.76,28.2,883400.0,19.4814,19.7709,19.13,19.4332,883400.0
2008-11-18 10:00:00,28.19,28.74,28.01,28.74,672300.0,19.4263,19.8053,19.3023,19.8053,672300.0
2008-11-18 10:30:00,28.74,28.76,28.37,28.57,414100.0,19.8053,19.8191,19.5503,19.6882,414100.0
2008-11-18 11:00:00,28.57,28.57,28.19,28.28,424100.0,19.6882,19.6882,19.4263,19.4883,424100.0
2008-11-18 11:30:00,28.27,28.82,28.23,28.74,354500.0,19.4814,19.8605,19.4539,19.8053,354500.0
2008-11-18 12:00:00,28.73,28.73,28.26,28.38,409400.0,19.7984,19.7984,19.4745,19.5572,409400.0
2008-11-18 12:30:00,28.39,28.49,28.16,28.29,295100.0,19.5641,19.633,19.4056,19.4952,295100.0
2008-11-18 13:00:00,28.28,28.35,28.06,28.23,419900.0,19.4883,19.5366,19.3367,19.4539,419900.0
2008-11-18 13:30:00,28.24,28.28,27.86,28.25,615300.0,19.4608,19.4883,19.1989,19.4677,615300.0
2008-11-18 14:00:00,28.24,28.46,27.99,28.26,653200.0,19.4608,19.6124,19.2885,19.4745,653200.0
2008-11-18 14:30:00,28.27,28.3,27.83,27.98,894000.0,19.4814,19.5021,19.1782,19.2816,894000.0
2008-11-18 15:00:00,27.99,28.44,27.9,28.12,967400.0,19.2885,19.5986,19.2265,19.3781,967400.0
2008-11-18 15:30:00,28.12,28.93,27.84,28.77,2089300.0,19.3781,19.9363,19.1851,19.826,2089300.0
2008-11-19 09:30:00,28.72,29.4,28.72,29.35,1083300.0,19.7915,20.2601,19.7915,20.2257,1083300.0
2008-11-19 10:00:00,29.35,29.84,29.33,29.72,739300.0,20.2257,20.5634,20.2119,20.4807,739300.0
2008-11-19 10:30:00,29.73,29.74,28.83,28.89,602500.0,20.4876,20.4944,19.8673,19.9087,602500.0
2008-11-19 11:00:00,28.9,29.02,28.51,28.53,534800.0,19.9156,19.9983,19.6468,19.6606,534800.0
2008-11-19 11:30:00,28.54,28.69,28.27,28.57,525000.0,19.6675,19.7709,19.4814,19.6882,525000.0
2008-11-19 12:00:00,28.58,28.69,28.01,28.05,444700.0,19.6951,19.7709,19.3023,19.3298,444700.0
2008-11-19 12:30:00,28.06,28.63,28.0,28.62,368400.0,19.3367,19.7295,19.2954,19.7226,368400.0
2008-11-19 13:00:00,28.6,28.74,28.12,28.16,378400.0,19.7088,19.8053,19.3781,19.4056,378400.0
2008-11-19 13:30:00,28.14,28.51,28.0,28.36,543600.0,19.3919,19.6468,19.2954,19.5435,543600.0
2008-11-19 14:00:00,28.37,28.37,27.95,28.23,875300.0,19.5503,19.5503,19.2609,19.4539,875300.0
2008-11-19 14:30:00,28.23,28.82,27.92,28.75,1076200.0,19.4539,19.8605,19.2402,19.8122,1076200.0
2008-11-19 15:00:00,28.74,28.97,28.1,28.38,924000.0,19.8053,19.9638,19.3643,19.5572,924000.0
2008-11-19 15:30:00,28.37,28.43,27.71,27.91,1605800.0,19.5503,19.5917,19.0955,19.2334,1605800.0
2008-11-20 09:30:00,27.35,28.22,27.0,27.41,1513700.0,18.8474,19.447,18.6063,18.8888,1513700.0
2008-11-20 10:00:00,27.41,27.9,27.17,27.6,1166000.0,18.8888,19.2265,18.7234,19.0197,1166000.0
2008-11-20 10:30:00,27.61,28.21,27.21,28.21,1305400.0,19.0266,19.4401,18.751,19.4401,1305400.0
2008-11-20 11:00:00,28.21,28.61,27.87,27.94,1157000.0,19.4401,19.7157,19.2058,19.254,1157000.0
2008-11-20 11:30:00,27.94,28.4,27.81,27.94,644300.0,19.254,19.571,19.1644,19.254,644300.0
2008-11-20 12:00:00,27.94,28.61,27.73,28.59,888500.0,19.254,19.7157,19.1093,19.702,888500.0
2008-11-20 12:30:00,28.6,29.13,28.38,28.77,904800.0,19.7088,20.0741,19.5572,19.826,904800.0
2008-11-20 13:00:00,28.81,28.81,28.19,28.27,675600.0,19.8536,19.8536,19.4263,19.4814,675600.0
2008-11-20 13:30:00,28.26,28.73,28.0,28.64,751100.0,19.4745,19.7984,19.2954,19.7364,751100.0
2008-11-20 14:00:00,28.64,28.66,28.06,28.3,660700.0,19.7364,19.7502,19.3367,19.5021,660700.0
2008-11-20 14:30:00,28.31,28.35,27.98,28.15,935400.0,19.509,19.5366,19.2816,19.3987,935400.0
2008-11-20 15:00:00,28.15,28.38,27.64,27.74,1196500.0,19.3987,19.5572,19.0473,19.1162,1196500.0
2008-11-20 15:30:00,27.75,27.8,26.41,26.8,2996800.0,19.1231,19.1575,18.1997,18.4684,2996800.0
2008-11-21 09:30:00,27.49,27.49,25.91,26.05,2372500.0,18.9439,18.9439,17.8551,17.9516,2372500.0
2008-11-21 10:00:00,26.05,26.14,25.47,25.48,1384400.0,17.9516,18.0136,17.5519,17.5588,1384400.0
2008-11-21 10:30:00,25.49,25.58,24.33,24.33,2183500.0,17.5657,17.6277,16.7663,16.7663,2183500.0
2008-11-21 11:00:00,24.32,25.06,23.19,24.81,3285900.0,16.7594,17.2694,15.9807,17.0971,3285900.0
2008-11-21 11:30:00,24.81,25.48,24.7,24.82,1321300.0,17.0971,17.5588,17.0213,17.104,1321300.0
2008-11-21 12:00:00,24.81,25.16,24.65,25.01,943200.0,17.0971,17.3383,16.9868,17.2349,943200.0
2008-11-21 12:30:00,25.01,25.33,24.73,24.81,957400.0,17.2349,17.4554,17.0419,17.0971,957400.0
2008-11-21 13:00:00,24.81,24.87,24.15,24.19,777700.0,17.0971,17.1384,16.6423,16.6698,777700.0
2008-11-21 13:30:00,24.2,24.35,23.85,23.97,935900.0,16.6767,16.7801,16.4355,16.5182,935900.0
2008-11-21 14:00:00,23.97,24.56,23.92,24.37,937600.0,16.5182,16.9248,16.4838,16.7939,937600.0
2008-11-21 14:30:00,24.36,24.71,23.97,24.61,1574700.0,16.787,17.0282,16.5182,16.9593,1574700.0
2008-11-21 15:00:00,24.6,26.08,24.59,26.0,3018400.0,16.9524,17.9723,16.9455,17.9171,3018400.0
2008-11-21 15:30:00,26.0,26.54,25.84,26.39,4551800.0,17.9171,18.2893,17.8069,18.1859,4551800.0
2008-11-24 09:30:00,26.73,26.89,26.23,26.76,896500.0,18.4202,18.5304,18.0756,18.4409,896500.0
2008-11-24 10:00:00,26.76,27.22,26.75,26.89,1157700.0,18.4409,18.7579,18.434,18.5304,1157700.0
2008-11-24 10:30:00,26.89,27.41,26.83,27.41,1645200.0,18.5304,18.8888,18.4891,18.8888,1645200.0
2008-11-24 11:00:00,27.41,27.93,27.3,27.82,943400.0,18.8888,19.2471,18.813,19.1713,943400.0
2008-11-24 11:30:00,27.81,27.88,27.47,27.54,691900.0,19.1644,19.2127,18.9301,18.9784,691900.0
2008-11-24 12:00:00,27.54,27.68,27.05,27.16,608500.0,18.9784,19.0749,18.6407,18.7165,608500.0
2008-11-24 12:30:00,27.16,27.69,27.05,27.61,548800.0,18.7165,19.0817,18.6407,19.0266,548800.0
2008-11-24 13:00:00,27.61,27.85,27.54,27.79,448900.0,19.0266,19.192,18.9784,19.1507,448900.0
2008-11-24 13:30:00,27.79,28.0,27.51,28.0,546300.0,19.1507,19.2954,18.9577,19.2954,546300.0
2008-11-24 14:00:00,27.99,28.31,27.63,28.16,736200.0,19.2885,19.509,19.0404,19.4056,736200.0
2008-11-24 14:30:00,28.15,28.39,27.78,28.07,619100.0,19.3987,19.5641,19.1438,19.3436,619100.0
2008-11-24 15:00:00,28.07,28.63,27.98,28.61,770100.0,19.3436,19.7295,19.2816,19.7157,770100.0
2008-11-24 15:30:00,28.61,28.97,27.92,28.35,2037900.0,19.7157,19.9638,19.2402,19.5366,2037900.0
2008-11-25 09:30:00,28.75,29.69,28.55,29.09,1444400.0,19.8122,20.46,19.6744,20.0465,1444400.0
2008-11-25 10:00:00,29.09,29.32,28.14,28.66,1087400.0,20.0465,20.205,19.3919,19.7502,1087400.0
2008-11-25 10:30:00,28.67,28.73,28.29,28.44,500700.0,19.7571,19.7984,19.4952,19.5986,500700.0
2008-11-25 11:00:00,28.43,28.5,27.98,28.5,502600.0,19.5917,19.6399,19.2816,19.6399,502600.0
2008-11-25 11:30:00,28.51,28.83,28.45,28.55,494400.0,19.6468,19.8673,19.6055,19.6744,494400.0
2008-11-25 12:00:00,28.55,28.8,28.12,28.24,572400.0,19.6744,19.8467,19.3781,19.4608,572400.0
2008-11-25 12:30:00,28.25,28.36,27.7,27.83,402700.0,19.4677,19.5435,19.0886,19.1782,402700.0
2008-11-25 13:00:00,27.85,28.06,27.76,27.89,373300.0,19.192,19.3367,19.13,19.2196,373300.0
2008-11-25 13:30:00,27.87,27.97,27.71,27.73,644800.0,19.2058,19.2747,19.0955,19.1093,644800.0
2008-11-25 14:00:00,27.73,27.77,27.18,27.24,963200.0,19.1093,19.1369,18.7303,18.7716,963200.0
2008-11-25 14:30:00,27.25,27.88,27.15,27.86,938100.0,18.7785,19.2127,18.7096,19.1989,938100.0
2008-11-25 15:00:00,27.85,28.25,27.48,27.68,1549500.0,19.192,19.4677,18.937,19.0749,1549500.0
2008-11-25 15:30:00,27.68,28.11,27.51,27.81,1957400.0,19.0749,19.3712,18.9577,19.1644,1957400.0
2008-11-26 09:30:00,27.25,27.25,26.5,27.02,1044900.0,18.7785,18.7785,18.2617,18.62,1044900.0
2008-11-26 10:00:00,27.03,27.35,26.87,27.31,1186700.0,18.6269,18.8474,18.5167,18.8199,1186700.0
2008-11-26 10:30:00,27.31,27.59,27.17,27.51,982900.0,18.8199,19.0128,18.7234,18.9577,982900.0
2008-11-26 11:00:00,27.52,27.52,27.24,27.31,733900.0,18.9646,18.9646,18.7716,18.8199,733900.0
2008-11-26 11:30:00,27.31,27.35,27.13,27.23,758600.0,18.8199,18.8474,18.6958,18.7648,758600.0
2008-11-26 12:00:00,27.23,27.27,26.99,27.13,692600.0,18.7648,18.7923,18.5994,18.6958,692600.0
2008-11-26 12:30:00,27.14,27.29,27.06,27.15,651500.0,18.7027,18.8061,18.6476,18.7096,651500.0
2008-11-26 13:00:00,27.16,27.31,27.1,27.29,744100.0,18.7165,18.8199,18.6752,18.8061,744100.0
2008-11-26 13:30:00,27.29,27.32,26.98,27.22,923300.0,18.8061,18.8268,18.5925,18.7579,923300.0
2008-11-26 14:00:00,27.21,27.42,27.18,27.34,723100.0,18.751,18.8957,18.7303,18.8406,723100.0
2008-11-26 14:30:00,27.33,27.69,27.33,27.5,857100.0,18.8337,19.0817,18.8337,18.9508,857100.0
2008-11-26 15:00:00,27.51,28.0,27.38,27.96,896600.0,18.9577,19.2954,18.8681,19.2678,896600.0
2008-11-26 15:30:00,27.98,28.09,27.79,27.94,2116900.0,19.2816,19.3574,19.1507,19.254,2116900.0
2008-11-28 09:30:00,27.85,29.0,27.84,28.45,715800.0,19.192,19.9845,19.1851,19.6055,715800.0
2008-11-28 10:00:00,28.46,28.74,28.43,28.61,420400.0,19.6124,19.8053,19.5917,19.7157,420400.0
2008-11-28 10:30:00,28.61,28.79,28.5,28.76,512100.0,19.7157,19.8398,19.6399,19.8191,512100.0
2008-11-28 11:00:00,28.76,28.94,28.7,28.78,482200.0,19.8191,19.9431,19.7778,19.8329,482200.0
2008-11-28 11:30:00,28.79,28.8,28.57,28.67,655700.0,19.8398,19.8467,19.6882,19.7571,655700.0
2008-11-28 12:00:00,28.68,28.77,28.6,28.6,593500.0,19.764,19.826,19.7088,19.7088,593500.0
2008-11-28 12:30:00,28.61,29.0,28.6,28.94,1154200.0,19.7157,19.9845,19.7088,19.9431,1154200.0
2008-11-28 13:00:00,28.91,29.25,28.88,28.93,757800.0,19.9225,20.1568,19.9018,19.9363,757800.0
2008-11-28 13:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:00:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 14:30:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:00:00,28.93,28.93,28.93,28.93,0.0,19.9363,19.9363,19.9363,19.9363,0.0
2008-11-28 15:30:00,28.98,28.98,28.98,28.98,100.0,19.9707,19.9707,19.9707,19.9707,100.0
2008-12-01 09:30:00,28.23,28.88,28.16,28.22,745700.0,19.4539,19.9018,19.4056,19.447,745700.0
2008-12-01 10:00:00,28.21,28.3,27.97,28.12,720800.0,19.4401,19.5021,19.2747,19.3781,720800.0
2008-12-01 10:30:00,28.13,28.14,27.63,27.63,602300.0,19.385,19.3919,19.0404,19.0404,602300.0
2008-12-01 11:00:00,27.64,27.85,27.55,27.65,401100.0,19.0473,19.192,18.9853,19.0542,401100.0
2008-12-01 11:30:00,27.64,27.77,27.53,27.62,677700.0,19.0473,19.1369,18.9715,19.0335,677700.0
2008-12-01 12:00:00,27.61,27.72,27.35,27.4,643200.0,19.0266,19.1024,18.8474,18.8819,643200.0
2008-12-01 12:30:00,27.41,27.57,27.34,27.4,462500.0,18.8888,18.9991,18.8406,18.8819,462500.0
2008-12-01 13:00:00,27.4,27.7,27.39,27.62,315000.0,18.8819,19.0886,18.875,19.0335,315000.0
2008-12-01 13:30:00,27.6,27.8,27.46,27.69,646300.0,19.0197,19.1575,18.9232,19.0817,646300.0
2008-12-01 14:00:00,27.69,27.83,27.44,27.79,703400.0,19.0817,19.1782,18.9095,19.1507,703400.0
2008-12-01 14:30:00,27.79,27.91,27.65,27.79,568000.0,19.1507,19.2334,19.0542,19.1507,568000.0
2008-12-01 15:00:00,27.8,27.83,27.27,27.36,640200.0,19.1575,19.1782,18.7923,18.8543,640200.0
2008-12-01 15:30:00,27.36,27.48,26.97,27.07,1384600.0,18.8543,18.937,18.5856,18.6545,1384600.0
2008-12-02 09:30:00,27.38,27.55,26.82,27.12,931000.0,18.8681,18.9853,18.4822,18.6889,931000.0
2008-12-02 10:00:00,27.12,27.58,27.09,27.36,945200.0,18.6889,19.0059,18.6683,18.8543,945200.0
2008-12-02 10:30:00,27.37,27.55,27.29,27.36,671000.0,18.8612,18.9853,18.8061,18.8543,671000.0
2008-12-02 11:00:00,27.35,27.51,27.18,27.4,769900.0,18.8474,18.9577,18.7303,18.8819,769900.0
2008-12-02 11:30:00,27.4,27.49,27.2,27.2,555400.0,18.8819,18.9439,18.7441,18.7441,555400.0
2008-12-02 12:00:00,27.21,27.24,27.03,27.14,757300.0,18.751,18.7716,18.6269,18.7027,757300.0
2008-12-02 12:30:00,27.14,27.25,27.0,27.25,321300.0,18.7027,18.7785,18.6063,18.7785,321300.0
2008-12-02 13:00:00,27.25,27.33,27.12,27.28,469200.0,18.7785,18.8337,18.6889,18.7992,469200.0
2008-12-02 13:30:00,27.28,27.3,26.91,26.98,410600.0,18.7992,18.813,18.5442,18.5925,410600.0
2008-12-02 14:00:00,26.97,27.0,26.52,26.62,579700.0,18.5856,18.6063,18.2755,18.3444,579700.0
2008-12-02 14:30:00,26.59,26.7,26.5,26.62,543500.0,18.3237,18.3995,18.2617,18.3444,543500.0
2008-12-02 15:00:00,26.62,27.0,26.46,26.92,813200.0,18.3444,18.6063,18.2341,18.5511,813200.0
2008-12-02 15:30:00,26.91,27.21,26.59,27.1,1680700.0,18.5442,18.751,18.3237,18.6752,1680700.0
2008-12-03 09:30:00,26.33,26.66,26.1,26.35,1016500.0,18.1445,18.372,17.986,18.1583,1016500.0
2008-12-03 10:00:00,26.36,26.82,26.35,26.74,534200.0,18.1652,18.4822,18.1583,18.4271,534200.0
2008-12-03 10:30:00,26.74,27.27,26.67,27.22,1007800.0,18.4271,18.7923,18.3788,18.7579,1007800.0
2008-12-03 11:00:00,27.21,27.21,26.77,26.97,815300.0,18.751,18.751,18.4478,18.5856,815300.0
2008-12-03 11:30:00,26.98,27.04,26.66,26.8,810600.0,18.5925,18.6338,18.372,18.4684,810600.0
2008-12-03 12:00:00,26.8,26.8,26.29,26.3,1676900.0,18.4684,18.4684,18.117,18.1239,1676900.0
2008-12-03 12:30:00,26.31,26.44,26.07,26.19,1151700.0,18.1308,18.2203,17.9654,18.0481,1151700.0
2008-12-03 13:00:00,26.2,26.46,26.1,26.29,670900.0,18.055,18.2341,17.986,18.117,670900.0
2008-12-03 13:30:00,26.28,26.43,26.0,26.03,793200.0,18.1101,18.2135,17.9171,17.9378,793200.0
2008-12-03 14:00:00,26.03,26.27,25.78,26.19,840300.0,17.9378,18.1032,17.7655,18.0481,840300.0
2008-12-03 14:30:00,26.2,26.38,25.95,25.95,1275600.0,18.055,18.179,17.8827,17.8827,1275600.0
2008-12-03 15:00:00,25.97,26.18,25.63,25.96,1305700.0,17.8965,18.0412,17.6622,17.8896,1305700.0
2008-12-03 15:30:00,25.95,26.48,25.71,26.38,2388100.0,17.8827,18.2479,17.7173,18.179,2388100.0
2008-12-04 09:30:00,26.02,26.84,25.68,26.65,809800.0,17.9309,18.496,17.6966,18.3651,809800.0
2008-12-04 10:00:00,26.66,26.77,26.15,26.55,651200.0,18.372,18.4478,18.0205,18.2961,651200.0
2008-12-04 10:30:00,26.55,27.07,26.47,27.0,556000.0,18.2961,18.6545,18.241,18.6063,556000.0
2008-12-04 11:00:00,27.04,27.41,26.95,27.29,643700.0,18.6338,18.8888,18.5718,18.8061,643700.0
2008-12-04 11:30:00,27.29,27.36,26.96,27.28,752000.0,18.8061,18.8543,18.5787,18.7992,752000.0
2008-12-04 12:00:00,27.28,27.59,27.1,27.51,658200.0,18.7992,19.0128,18.6752,18.9577,658200.0
2008-12-04 12:30:00,27.54,27.64,27.24,27.25,427800.0,18.9784,19.0473,18.7716,18.7785,427800.0
2008-12-04 13:00:00,27.26,27.41,27.0,27.11,574000.0,18.7854,18.8888,18.6063,18.6821,574000.0
2008-12-04 13:30:00,27.11,27.73,27.1,27.7,676600.0,18.6821,19.1093,18.6752,19.0886,676600.0
2008-12-04 14:00:00,27.7,27.88,27.58,27.83,573200.0,19.0886,19.2127,19.0059,19.1782,573200.0
2008-12-04 14:30:00,27.81,28.14,27.73,27.74,866700.0,19.1644,19.3919,19.1093,19.1162,866700.0
2008-12-04 15:00:00,27.73,27.79,26.96,26.99,1064700.0,19.1093,19.1507,18.5787,18.5994,1064700.0
2008-12-04 15:30:00,26.99,27.16,26.61,26.98,2078800.0,18.5994,18.7165,18.3375,18.5925,2078800.0
2008-12-05 09:30:00,26.63,26.74,25.94,26.04,1058800.0,18.3513,18.4271,17.8758,17.9447,1058800.0
2008-12-05 10:00:00,26.01,26.16,25.93,26.05,746100.0,17.924,18.0274,17.8689,17.9516,746100.0
2008-12-05 10:30:00,26.05,26.36,26.01,26.2,722000.0,17.9516,18.1652,17.924,18.055,722000.0
2008-12-05 11:00:00,26.2,26.26,26.05,26.14,662900.0,18.055,18.0963,17.9516,18.0136,662900.0
2008-12-05 11:30:00,26.14,26.41,26.07,26.24,727700.0,18.0136,18.1997,17.9654,18.0825,727700.0
2008-12-05 12:00:00,26.23,26.5,26.11,26.5,545900.0,18.0756,18.2617,17.9929,18.2617,545900.0
2008-12-05 12:30:00,26.49,26.52,26.22,26.5,438800.0,18.2548,18.2755,18.0687,18.2617,438800.0
2008-12-05 13:00:00,26.51,27.12,26.41,26.88,681200.0,18.2686,18.6889,18.1997,18.5236,681200.0
2008-12-05 13:30:00,26.87,27.16,26.74,26.98,500800.0,18.5167,18.7165,18.4271,18.5925,500800.0
2008-12-05 14:00:00,26.98,27.04,26.67,26.79,546500.0,18.5925,18.6338,18.3788,18.4615,546500.0
2008-12-05 14:30:00,26.8,27.69,26.71,27.53,817100.0,18.4684,19.0817,18.4064,18.9715,817100.0
2008-12-05 15:00:00,27.53,27.76,27.16,27.62,732200.0,18.9715,19.13,18.7165,19.0335,732200.0
2008-12-05 15:30:00,27.6,28.08,27.56,27.84,1632000.0,19.0197,19.3505,18.9922,19.1851,1632000.0
2008-12-08 09:30:00,28.48,28.63,27.67,27.78,1056100.0,19.6262,19.7295,19.068,19.1438,1056100.0
2008-12-08 10:00:00,27.78,27.83,27.27,27.44,986400.0,19.1438,19.1782,18.7923,18.9095,986400.0
2008-12-08 10:30:00,27.47,27.53,27.28,27.41,704700.0,18.9301,18.9715,18.7992,18.8888,704700.0
2008-12-08 11:00:00,27.4,27.56,27.23,27.49,638400.0,18.8819,18.9922,18.7648,18.9439,638400.0
2008-12-08 11:30:00,27.49,27.65,27.33,27.38,687900.0,18.9439,19.0542,18.8337,18.8681,687900.0
2008-12-08 12:00:00,27.37,27.62,27.16,27.55,740500.0,18.8612,19.0335,18.7165,18.9853,740500.0
2008-12-08 12:30:00,27.55,27.83,27.5,27.66,633600.0,18.9853,19.1782,18.9508,19.0611,633600.0
2008-12-08 13:00:00,27.67,28.32,27.66,28.21,941500.0,19.068,19.5159,19.0611,19.4401,941500.0
2008-12-08 13:30:00,28.21,28.38,27.92,28.04,766600.0,19.4401,19.5572,19.2402,19.3229,766600.0
2008-12-08 14:00:00,28.04,28.42,27.97,28.31,654600.0,19.3229,19.5848,19.2747,19.509,654600.0
2008-12-08 14:30:00,28.3,28.78,28.26,28.75,732600.0,19.5021,19.8329,19.4745,19.8122,732600.0
2008-12-08 15:00:00,28.75,28.96,28.66,28.76,1110400.0,19.8122,19.9569,19.7502,19.8191,1110400.0
2008-12-08 15:30:00,28.75,28.79,28.31,28.45,1707800.0,19.8122,19.8398,19.509,19.6055,1707800.0
2008-12-09 09:30:00,28.2,29.24,28.2,28.75,1550900.0,19.4332,20.1499,19.4332,19.8122,1550900.0
2008-12-09 10:00:00,28.76,29.23,28.75,29.06,947400.0,19.8191,20.143,19.8122,20.0258,947400.0
2008-12-09 10:30:00,29.06,29.48,29.03,29.33,647000.0,20.0258,20.3153,20.0052,20.2119,647000.0
2008-12-09 11:00:00,29.31,29.41,28.89,28.89,725200.0,20.1981,20.267,19.9087,19.9087,725200.0
2008-12-09 11:30:00,28.9,29.21,28.8,29.15,497900.0,19.9156,20.1292,19.8467,20.0879,497900.0
2008-12-09 12:00:00,29.15,29.27,28.95,28.98,494400.0,20.0879,20.1706,19.95,19.9707,494400.0
2008-12-09 12:30:00,28.98,29.18,28.97,29.0,704400.0,19.9707,20.1085,19.9638,19.9845,704400.0
2008-12-09 13:00:00,29.01,29.08,28.59,28.67,832100.0,19.9914,20.0396,19.702,19.7571,832100.0
2008-12-09 13:30:00,28.67,28.93,28.45,28.64,507500.0,19.7571,19.9363,19.6055,19.7364,507500.0
2008-12-09 14:00:00,28.63,28.66,28.05,28.14,560900.0,19.7295,19.7502,19.3298,19.3919,560900.0
2008-12-09 14:30:00,28.13,28.44,28.08,28.39,706800.0,19.385,19.5986,19.3505,19.5641,706800.0
2008-12-09 15:00:00,28.38,28.74,28.31,28.39,655100.0,19.5572,19.8053,19.509,19.5641,655100.0
2008-12-09 15:30:00,28.37,28.49,28.11,28.27,1190100.0,19.5503,19.633,19.3712,19.4814,1190100.0
2008-12-10 09:30:00,28.43,28.71,27.95,28.19,1056500.0,19.5917,19.7846,19.2609,19.4263,1056500.0
2008-12-10 10:00:00,28.21,28.55,28.19,28.47,1505500.0,19.4401,19.6744,19.4263,19.6193,1505500.0
2008-12-10 10:30:00,28.47,28.8,28.45,28.75,568400.0,19.6193,19.8467,19.6055,19.8122,568400.0
2008-12-10 11:00:00,28.77,29.04,28.66,28.84,339700.0,19.826,20.0121,19.7502,19.8742,339700.0
2008-12-10 11:30:00,28.84,29.14,28.71,29.01,290600.0,19.8742,20.081,19.7846,19.9914,290600.0
2008-12-10 12:00:00,29.03,29.16,28.81,28.86,308800.0,20.0052,20.0948,19.8536,19.888,308800.0
2008-12-10 12:30:00,28.84,28.91,28.61,28.63,355200.0,19.8742,19.9225,19.7157,19.7295,355200.0
2008-12-10 13:00:00,28.62,28.96,28.58,28.81,257200.0,19.7226,19.9569,19.6951,19.8536,257200.0
2008-12-10 13:30:00,28.81,28.81,28.6,28.69,566200.0,19.8536,19.8536,19.7088,19.7709,566200.0
2008-12-10 14:00:00,28.7,28.78,28.56,28.71,979700.0,19.7778,19.8329,19.6813,19.7846,979700.0
2008-12-10 14:30:00,28.7,29.0,28.66,28.98,856800.0,19.7778,19.9845,19.7502,19.9707,856800.0
2008-12-10 15:00:00,28.98,29.27,28.92,29.16,1044500.0,19.9707,20.1706,19.9294,20.0948,1044500.0
2008-12-10 15:30:00,29.16,29.22,28.87,29.09,1491200.0,20.0948,20.1361,19.8949,20.0465,1491200.0
2008-12-11 09:30:00,29.04,29.49,28.7,29.36,735600.0,20.0121,20.3222,19.7778,20.2326,735600.0
2008-12-11 10:00:00,29.37,29.5,29.16,29.36,604500.0,20.2395,20.3291,20.0948,20.2326,604500.0
2008-12-11 10:30:00,29.36,29.43,29.13,29.19,651900.0,20.2326,20.2808,20.0741,20.1154,651900.0
2008-12-11 11:00:00,29.21,29.33,29.02,29.13,518200.0,20.1292,20.2119,19.9983,20.0741,518200.0
2008-12-11 11:30:00,29.12,29.52,29.11,29.5,471400.0,20.0672,20.3428,20.0603,20.3291,471400.0
2008-12-11 12:00:00,29.48,29.62,29.34,29.39,515800.0,20.3153,20.4117,20.2188,20.2533,515800.0
2008-12-11 12:30:00,29.39,29.65,29.32,29.62,325900.0,20.2533,20.4324,20.205,20.4117,325900.0
2008-12-11 13:00:00,29.61,29.65,29.41,29.51,407700.0,20.4049,20.4324,20.267,20.3359,407700.0
2008-12-11 13:30:00,29.51,29.6,29.3,29.34,439100.0,20.3359,20.398,20.1912,20.2188,439100.0
2008-12-11 14:00:00,29.34,29.54,29.32,29.42,427000.0,20.2188,20.3566,20.205,20.2739,427000.0
2008-12-11 14:30:00,29.41,29.52,29.0,29.12,714000.0,20.267,20.3428,19.9845,20.0672,714000.0
2008-12-11 15:00:00,29.13,29.24,28.84,29.03,895200.0,20.0741,20.1499,19.8742,20.0052,895200.0
2008-12-11 15:30:00,29.04,29.06,28.7,28.84,2037900.0,20.0121,20.0258,19.7778,19.8742,2037900.0
2008-12-12 09:30:00,27.97,28.64,27.81,28.34,816300.0,19.2747,19.7364,19.1644,19.5297,816300.0
2008-12-12 10:00:00,28.34,28.5,28.26,28.48,707000.0,19.5297,19.6399,19.4745,19.6262,707000.0
2008-12-12 10:30:00,28.47,28.54,28.25,28.49,604800.0,19.6193,19.6675,19.4677,19.633,604800.0
2008-12-12 11:00:00,28.5,28.68,28.21,28.21,420800.0,19.6399,19.764,19.4401,19.4401,420800.0
2008-12-12 11:30:00,28.2,28.33,27.91,28.08,391500.0,19.4332,19.5228,19.2334,19.3505,391500.0
2008-12-12 12:00:00,28.1,28.32,28.04,28.3,241700.0,19.3643,19.5159,19.3229,19.5021,241700.0
2008-12-12 12:30:00,28.29,28.65,28.2,28.54,275600.0,19.4952,19.7433,19.4332,19.6675,275600.0
2008-12-12 13:00:00,28.52,28.65,28.38,28.5,251200.0,19.6537,19.7433,19.5572,19.6399,251200.0
2008-12-12 13:30:00,28.5,28.51,28.05,28.22,298500.0,19.6399,19.6468,19.3298,19.447,298500.0
2008-12-12 14:00:00,28.21,28.51,28.06,28.2,305300.0,19.4401,19.6468,19.3367,19.4332,305300.0
2008-12-12 14:30:00,28.19,28.56,27.94,28.47,505700.0,19.4263,19.6813,19.254,19.6193,505700.0
2008-12-12 15:00:00,28.47,28.7,28.13,28.26,626000.0,19.6193,19.7778,19.385,19.4745,626000.0
2008-12-12 15:30:00,28.27,28.5,28.05,28.4,945100.0,19.4814,19.6399,19.3298,19.571,945100.0
2008-12-15 09:30:00,28.54,29.0,28.41,28.7,748100.0,19.6675,19.9845,19.5779,19.7778,748100.0
2008-12-15 10:00:00,28.7,28.96,28.34,28.44,674200.0,19.7778,19.9569,19.5297,19.5986,674200.0
2008-12-15 10:30:00,28.44,28.55,28.23,28.38,391100.0,19.5986,19.6744,19.4539,19.5572,391100.0
2008-12-15 11:00:00,28.37,28.43,28.11,28.11,444700.0,19.5503,19.5917,19.3712,19.3712,444700.0
2008-12-15 11:30:00,28.12,28.32,28.04,28.22,297100.0,19.3781,19.5159,19.3229,19.447,297100.0
2008-12-15 12:00:00,28.21,28.44,28.15,28.32,288400.0,19.4401,19.5986,19.3987,19.5159,288400.0
2008-12-15 12:30:00,28.31,28.37,28.02,28.04,253200.0,19.509,19.5503,19.3092,19.3229,253200.0
2008-12-15 13:00:00,28.04,28.09,27.87,28.07,347000.0,19.3229,19.3574,19.2058,19.3436,347000.0
2008-12-15 13:30:00,28.08,28.26,27.99,28.01,509700.0,19.3505,19.4745,19.2885,19.3023,509700.0
2008-12-15 14:00:00,28.02,28.17,27.84,27.86,514400.0,19.3092,19.4125,19.1851,19.1989,514400.0
2008-12-15 14:30:00,27.87,28.02,27.76,27.83,459500.0,19.2058,19.3092,19.13,19.1782,459500.0
2008-12-15 15:00:00,27.83,28.03,27.68,27.77,720700.0,19.1782,19.316,19.0749,19.1369,720700.0
2008-12-15 15:30:00,27.77,28.29,27.68,28.02,1370100.0,19.1369,19.4952,19.0749,19.3092,1370100.0
2008-12-16 09:30:00,28.19,28.29,27.68,27.72,905000.0,19.4263,19.4952,19.0749,19.1024,905000.0
2008-12-16 10:00:00,27.74,27.89,27.58,27.75,663000.0,19.1162,19.2196,19.0059,19.1231,663000.0
2008-12-16 10:30:00,27.76,27.85,27.65,27.66,629600.0,19.13,19.192,19.0542,19.0611,629600.0
2008-12-16 11:00:00,27.67,27.69,27.41,27.46,625800.0,19.068,19.0817,18.8888,18.9232,625800.0
2008-12-16 11:30:00,27.47,27.51,27.33,27.42,777300.0,18.9301,18.9577,18.8337,18.8957,777300.0
2008-12-16 12:00:00,27.42,27.47,27.21,27.24,479900.0,18.8957,18.9301,18.751,18.7716,479900.0
2008-12-16 12:30:00,27.24,27.35,27.06,27.07,550100.0,18.7716,18.8474,18.6476,18.6545,550100.0
2008-12-16 13:00:00,27.06,27.09,26.85,27.05,754900.0,18.6476,18.6683,18.5029,18.6407,754900.0
2008-12-16 13:30:00,27.05,27.06,26.84,27.01,727300.0,18.6407,18.6476,18.496,18.6131,727300.0
2008-12-16 14:00:00,27.01,27.51,26.75,27.05,1284600.0,18.6131,18.9577,18.434,18.6407,1284600.0
2008-12-16 14:30:00,27.05,27.37,26.96,27.27,1567500.0,18.6407,18.8612,18.5787,18.7923,1567500.0
2008-12-16 15:00:00,27.27,27.59,27.02,27.51,2005900.0,18.7923,19.0128,18.62,18.9577,2005900.0
2008-12-16 15:30:00,27.5,27.94,27.49,27.77,2478000.0,18.9508,19.254,18.9439,19.1369,2478000.0
2008-12-17 09:30:00,27.15,27.42,26.61,27.35,1239900.0,18.7096,18.8957,18.3375,18.8474,1239900.0
2008-12-17 10:00:00,27.38,27.39,26.73,26.97,1231100.0,18.8681,18.875,18.4202,18.5856,1231100.0
2008-12-17 10:30:00,26.97,27.04,26.81,26.95,910300.0,18.5856,18.6338,18.4753,18.5718,910300.0
2008-12-17 11:00:00,26.96,27.0,26.42,26.55,1604200.0,18.5787,18.6063,18.2066,18.2961,1604200.0
2008-12-17 11:30:00,26.65,26.88,26.49,26.68,1116400.0,18.3651,18.5236,18.2548,18.3857,1116400.0
2008-12-17 12:00:00,26.67,26.92,26.62,26.84,1143300.0,18.3788,18.5511,18.3444,18.496,1143300.0
2008-12-17 12:30:00,26.84,27.1,26.76,27.06,846600.0,18.496,18.6752,18.4409,18.6476,846600.0
2008-12-17 13:00:00,27.06,27.25,26.94,27.12,557000.0,18.6476,18.7785,18.5649,18.6889,557000.0
2008-12-17 13:30:00,27.12,27.17,26.85,26.87,642100.0,18.6889,18.7234,18.5029,18.5167,642100.0
2008-12-17 14:00:00,26.86,26.99,26.66,26.67,1031900.0,18.5098,18.5994,18.372,18.3788,1031900.0
2008-12-17 14:30:00,26.67,26.74,26.46,26.5,1060500.0,18.3788,18.4271,18.2341,18.2617,1060500.0
2008-12-17 15:00:00,26.51,26.59,26.31,26.43,1409400.0,18.2686,18.3237,18.1308,18.2135,1409400.0
2008-12-17 15:30:00,26.44,26.62,26.1,26.5,2403200.0,18.2203,18.3444,17.986,18.2617,2403200.0
2008-12-18 09:30:00,26.76,27.23,26.31,27.23,1343700.0,18.4409,18.7648,18.1308,18.7648,1343700.0
2008-12-18 10:00:00,27.22,27.56,27.15,27.35,1115800.0,18.7579,18.9922,18.7096,18.8474,1115800.0
2008-12-18 10:30:00,27.36,27.47,27.28,27.39,898400.0,18.8543,18.9301,18.7992,18.875,898400.0
2008-12-18 11:00:00,27.39,27.4,27.05,27.21,694300.0,18.875,18.8819,18.6407,18.751,694300.0
2008-12-18 11:30:00,27.21,27.45,27.2,27.44,541300.0,18.751,18.9164,18.7441,18.9095,541300.0
2008-12-18 12:00:00,27.45,27.48,27.02,27.04,556200.0,18.9164,18.937,18.62,18.6338,556200.0
2008-12-18 12:30:00,27.05,27.44,27.04,27.44,495000.0,18.6407,18.9095,18.6338,18.9095,495000.0
2008-12-18 13:00:00,27.44,27.45,27.19,27.2,447000.0,18.9095,18.9164,18.7372,18.7441,447000.0
2008-12-18 13:30:00,27.2,27.28,27.14,27.23,544200.0,18.7441,18.7992,18.7027,18.7648,544200.0
2008-12-18 14:00:00,27.23,27.34,27.04,27.22,567500.0,18.7648,18.8406,18.6338,18.7579,567500.0
2008-12-18 14:30:00,27.21,27.33,27.09,27.28,649800.0,18.751,18.8337,18.6683,18.7992,649800.0
2008-12-18 15:00:00,27.29,27.37,26.94,26.95,1516400.0,18.8061,18.8612,18.5649,18.5718,1516400.0
2008-12-18 15:30:00,26.95,27.36,26.9,27.25,1874500.0,18.5718,18.8543,18.5373,18.7785,1874500.0
2008-12-19 09:30:00,28.1,28.1,26.79,27.56,4271000.0,19.3643,19.3643,18.4615,18.9922,4271000.0
2008-12-19 10:00:00,27.56,27.86,27.53,27.74,731700.0,18.9922,19.1989,18.9715,19.1162,731700.0
2008-12-19 10:30:00,27.74,27.84,27.52,27.56,674000.0,19.1162,19.1851,18.9646,18.9922,674000.0
2008-12-19 11:00:00,27.56,27.58,27.22,27.28,958500.0,18.9922,19.0059,18.7579,18.7992,958500.0
2008-12-19 11:30:00,27.29,27.4,26.91,26.96,701500.0,18.8061,18.8819,18.5442,18.5787,701500.0
2008-12-19 12:00:00,26.97,27.11,26.59,26.8,1020400.0,18.5856,18.6821,18.3237,18.4684,1020400.0
2008-12-19 12:30:00,26.8,26.89,26.5,26.51,1725400.0,18.4684,18.5304,18.2617,18.2686,1725400.0
2008-12-19 13:00:00,26.51,27.0,26.5,26.94,763400.0,18.2686,18.6063,18.2617,18.5649,763400.0
2008-12-19 13:30:00,26.96,26.97,26.74,26.83,892800.0,18.5787,18.5856,18.4271,18.4891,892800.0
2008-12-19 14:00:00,26.82,26.95,26.67,26.82,733300.0,18.4822,18.5718,18.3788,18.4822,733300.0
2008-12-19 14:30:00,26.83,27.01,26.78,26.81,383700.0,18.4891,18.6131,18.4546,18.4753,383700.0
2008-12-19 15:00:00,26.81,26.99,26.75,26.93,1041100.0,18.4753,18.5994,18.434,18.558,1041100.0
2008-12-19 15:30:00,26.94,27.03,26.79,26.91,1875900.0,18.5649,18.6269,18.4615,18.5442,1875900.0
2008-12-22 09:30:00,26.4,26.5,24.83,26.29,2393800.0,18.1928,18.2617,17.1109,18.117,2393800.0
2008-12-22 10:00:00,26.28,26.6,26.04,26.49,1867700.0,18.1101,18.3306,17.9447,18.2548,1867700.0
2008-12-22 10:30:00,26.49,26.59,26.2,26.22,865500.0,18.2548,18.3237,18.055,18.0687,865500.0
2008-12-22 11:00:00,26.21,26.25,26.09,26.23,1229100.0,18.0618,18.0894,17.9792,18.0756,1229100.0
2008-12-22 11:30:00,26.23,26.48,26.13,26.48,1334900.0,18.0756,18.2479,18.0067,18.2479,1334900.0
2008-12-22 12:00:00,26.48,26.59,26.3,26.5,643300.0,18.2479,18.3237,18.1239,18.2617,643300.0
2008-12-22 12:30:00,26.5,26.54,26.45,26.48,471100.0,18.2617,18.2893,18.2272,18.2479,471100.0
2008-12-22 13:00:00,26.47,26.55,26.46,26.51,803300.0,18.241,18.2961,18.2341,18.2686,803300.0
2008-12-22 13:30:00,26.51,26.52,26.38,26.45,676600.0,18.2686,18.2755,18.179,18.2272,676600.0
2008-12-22 14:00:00,26.45,26.53,26.44,26.47,667200.0,18.2272,18.2824,18.2203,18.241,667200.0
2008-12-22 14:30:00,26.47,26.7,26.46,26.55,1039300.0,18.241,18.3995,18.2341,18.2961,1039300.0
2008-12-22 15:00:00,26.55,26.64,26.52,26.56,1162900.0,18.2961,18.3582,18.2755,18.303,1162900.0
2008-12-22 15:30:00,26.55,26.9,26.55,26.89,1772900.0,18.2961,18.5373,18.2961,18.5304,1772900.0
2008-12-23 09:30:00,26.94,27.04,26.62,26.75,583300.0,18.5649,18.6338,18.3444,18.434,583300.0
2008-12-23 10:00:00,26.75,26.96,26.65,26.96,709000.0,18.434,18.5787,18.3651,18.5787,709000.0
2008-12-23 10:30:00,26.96,27.32,26.95,27.23,710700.0,18.5787,18.8268,18.5718,18.7648,710700.0
2008-12-23 11:00:00,27.24,27.24,26.95,27.0,425400.0,18.7716,18.7716,18.5718,18.6063,425400.0
2008-12-23 11:30:00,27.0,27.03,26.89,26.89,367700.0,18.6063,18.6269,18.5304,18.5304,367700.0
2008-12-23 12:00:00,26.89,27.03,26.83,26.94,396000.0,18.5304,18.6269,18.4891,18.5649,396000.0
2008-12-23 12:30:00,26.95,27.02,26.9,26.92,436100.0,18.5718,18.62,18.5373,18.5511,436100.0
2008-12-23 13:00:00,26.92,26.93,26.72,26.76,289600.0,18.5511,18.558,18.4133,18.4409,289600.0
2008-12-23 13:30:00,26.75,26.75,26.6,26.74,202200.0,18.434,18.434,18.3306,18.4271,202200.0
2008-12-23 14:00:00,26.74,26.8,26.7,26.7,567300.0,18.4271,18.4684,18.3995,18.3995,567300.0
2008-12-23 14:30:00,26.71,26.76,26.51,26.53,827100.0,18.4064,18.4409,18.2686,18.2824,827100.0
2008-12-23 15:00:00,26.53,26.53,26.28,26.4,1218400.0,18.2824,18.2824,18.1101,18.1928,1218400.0
2008-12-23 15:30:00,26.41,26.57,26.37,26.49,1040300.0,18.1997,18.3099,18.1721,18.2548,1040300.0
2008-12-24 09:30:00,26.59,26.81,26.46,26.51,409800.0,18.3237,18.4753,18.2341,18.2686,409800.0
2008-12-24 10:00:00,26.51,26.95,26.49,26.95,601300.0,18.2686,18.5718,18.2548,18.5718,601300.0
2008-12-24 10:30:00,26.95,27.11,26.85,27.05,472100.0,18.5718,18.6821,18.5029,18.6407,472100.0
2008-12-24 11:00:00,27.05,27.09,26.98,26.99,262400.0,18.6407,18.6683,18.5925,18.5994,262400.0
2008-12-24 11:30:00,26.98,27.0,26.84,26.94,269400.0,18.5925,18.6063,18.496,18.5649,269400.0
2008-12-24 12:00:00,26.94,27.06,26.91,27.01,280400.0,18.5649,18.6476,18.5442,18.6131,280400.0
2008-12-24 12:30:00,27.01,27.1,27.0,27.02,438000.0,18.6131,18.6752,18.6063,18.62,438000.0
2008-12-26 09:30:00,27.15,27.15,26.7,26.74,462900.0,18.7096,18.7096,18.3995,18.4271,462900.0
2008-12-26 10:00:00,26.75,27.0,26.74,27.0,318200.0,18.434,18.6063,18.4271,18.6063,318200.0
2008-12-26 10:30:00,26.99,27.0,26.8,26.88,139000.0,18.5994,18.6063,18.4684,18.5236,139000.0
2008-12-26 11:00:00,26.88,26.92,26.62,26.64,247100.0,18.5236,18.5511,18.3444,18.3582,247100.0
2008-12-26 11:30:00,26.64,26.67,26.54,26.56,214400.0,18.3582,18.3788,18.2893,18.303,214400.0
2008-12-26 12:00:00,26.56,26.76,26.56,26.66,131300.0,18.303,18.4409,18.303,18.372,131300.0
2008-12-26 12:30:00,26.66,26.68,26.51,26.53,194800.0,18.372,18.3857,18.2686,18.2824,194800.0
2008-12-26 13:00:00,26.53,26.66,26.52,26.63,184200.0,18.2824,18.372,18.2755,18.3513,184200.0
2008-12-26 13:30:00,26.63,26.66,26.62,26.64,266900.0,18.3513,18.372,18.3444,18.3582,266900.0
2008-12-26 14:00:00,26.64,26.65,26.57,26.59,190600.0,18.3582,18.3651,18.3099,18.3237,190600.0
2008-12-26 14:30:00,26.59,26.7,26.58,26.7,332400.0,18.3237,18.3995,18.3168,18.3995,332400.0
2008-12-26 15:00:00,26.69,26.78,26.66,26.76,256900.0,18.3926,18.4546,18.372,18.4409,256900.0
2008-12-26 15:30:00,26.76,26.77,26.66,26.7,495700.0,18.4409,18.4478,18.372,18.3995,495700.0
2008-12-29 09:30:00,26.77,27.33,26.7,27.12,522600.0,18.4478,18.8337,18.3995,18.6889,522600.0
2008-12-29 10:00:00,27.12,27.13,26.8,26.84,658500.0,18.6889,18.6958,18.4684,18.496,658500.0
2008-12-29 10:30:00,26.84,26.92,26.74,26.88,323900.0,18.496,18.5511,18.4271,18.5236,323900.0
2008-12-29 11:00:00,26.88,26.94,26.77,26.84,237500.0,18.5236,18.5649,18.4478,18.496,237500.0
2008-12-29 11:30:00,26.84,27.0,26.83,26.99,317800.0,18.496,18.6063,18.4891,18.5994,317800.0
2008-12-29 12:00:00,26.99,27.02,26.96,27.0,277600.0,18.5994,18.62,18.5787,18.6063,277600.0
2008-12-29 12:30:00,27.0,27.04,26.98,26.99,183100.0,18.6063,18.6338,18.5925,18.5994,183100.0
2008-12-29 13:00:00,26.99,27.04,26.97,27.0,393600.0,18.5994,18.6338,18.5856,18.6063,393600.0
2008-12-29 13:30:00,27.01,27.1,26.97,27.02,355800.0,18.6131,18.6752,18.5856,18.62,355800.0
2008-12-29 14:00:00,27.01,27.09,26.92,27.08,372600.0,18.6131,18.6683,18.5511,18.6614,372600.0
2008-12-29 14:30:00,27.08,27.11,27.0,27.06,304800.0,18.6614,18.6821,18.6063,18.6476,304800.0
2008-12-29 15:00:00,27.05,27.24,27.05,27.09,551800.0,18.6407,18.7716,18.6407,18.6683,551800.0
2008-12-29 15:30:00,27.08,27.25,27.0,27.23,854000.0,18.6614,18.7785,18.6063,18.7648,854000.0
2008-12-30 09:30:00,27.39,27.79,27.38,27.73,799500.0,18.875,19.1507,18.8681,19.1093,799500.0
2008-12-30 10:00:00,27.73,27.91,27.66,27.74,856600.0,19.1093,19.2334,19.0611,19.1162,856600.0
2008-12-30 10:30:00,27.73,27.95,27.73,27.92,562200.0,19.1093,19.2609,19.1093,19.2402,562200.0
2008-12-30 11:00:00,27.92,28.05,27.75,28.02,728200.0,19.2402,19.3298,19.1231,19.3092,728200.0
2008-12-30 11:30:00,28.03,28.22,28.03,28.22,528000.0,19.316,19.447,19.316,19.447,528000.0
2008-12-30 12:00:00,28.22,28.22,28.13,28.18,389100.0,19.447,19.447,19.385,19.4194,389100.0
2008-12-30 12:30:00,28.18,28.27,28.15,28.26,453100.0,19.4194,19.4814,19.3987,19.4745,453100.0
2008-12-30 13:00:00,28.25,28.32,28.18,28.2,407500.0,19.4677,19.5159,19.4194,19.4332,407500.0
2008-12-30 13:30:00,28.2,28.29,28.18,28.24,451000.0,19.4332,19.4952,19.4194,19.4608,451000.0
2008-12-30 14:00:00,28.23,28.26,28.19,28.25,541000.0,19.4539,19.4745,19.4263,19.4677,541000.0
2008-12-30 14:30:00,28.25,28.28,28.09,28.13,531600.0,19.4677,19.4883,19.3574,19.385,531600.0
2008-12-30 15:00:00,28.13,28.2,28.06,28.18,373900.0,19.385,19.4332,19.3367,19.4194,373900.0
2008-12-30 15:30:00,28.18,28.4,28.15,28.3,1139500.0,19.4194,19.571,19.3987,19.5021,1139500.0
2008-12-31 09:30:00,28.45,28.72,28.38,28.48,632500.0,19.6055,19.7915,19.5572,19.6262,632500.0
2008-12-31 10:00:00,28.49,28.63,28.36,28.63,488300.0,19.633,19.7295,19.5435,19.7295,488300.0
2008-12-31 10:30:00,28.63,28.67,28.47,28.5,432000.0,19.7295,19.7571,19.6193,19.6399,432000.0
2008-12-31 11:00:00,28.5,28.72,28.42,28.71,329200.0,19.6399,19.7915,19.5848,19.7846,329200.0
2008-12-31 11:30:00,28.71,28.73,28.58,28.61,324900.0,19.7846,19.7984,19.6951,19.7157,324900.0
2008-12-31 12:00:00,28.6,28.76,28.49,28.5,337800.0,19.7088,19.8191,19.633,19.6399,337800.0
2008-12-31 12:30:00,28.51,28.65,28.5,28.63,217700.0,19.6468,19.7433,19.6399,19.7295,217700.0
2008-12-31 13:00:00,28.62,28.77,28.62,28.72,390600.0,19.7226,19.826,19.7226,19.7915,390600.0
2008-12-31 13:30:00,28.72,28.83,28.71,28.76,420400.0,19.7915,19.8673,19.7846,19.8191,420400.0
2008-12-31 14:00:00,28.78,28.88,28.6,28.66,451700.0,19.8329,19.9018,19.7088,19.7502,451700.0
2008-12-31 14:30:00,28.65,28.74,28.55,28.71,488900.0,19.7433,19.8053,19.6744,19.7846,488900.0
2008-12-31 15:00:00,28.71,28.81,28.65,28.78,416000.0,19.7846,19.8536,19.7433,19.8329,416000.0
2008-12-31 15:30:00,28.77,28.91,28.63,28.73,741200.0,19.826,19.9225,19.7295,19.7984,741200.0
2009-01-02 09:30:00,28.81,28.88,28.56,28.69,447500.0,19.8536,19.9018,19.6813,19.7709,447500.0
2009-01-02 10:00:00,28.69,28.88,28.65,28.81,371300.0,19.7709,19.9018,19.7433,19.8536,371300.0
2009-01-02 10:30:00,28.81,28.94,28.64,28.64,495900.0,19.8536,19.9431,19.7364,19.7364,495900.0
2009-01-02 11:00:00,28.65,28.9,28.62,28.9,335000.0,19.7433,19.9156,19.7226,19.9156,335000.0
2009-01-02 11:30:00,28.9,29.0,28.83,28.83,293100.0,19.9156,19.9845,19.8673,19.8673,293100.0
2009-01-02 12:00:00,28.83,28.87,28.68,28.81,254600.0,19.8673,19.8949,19.764,19.8536,254600.0
2009-01-02 12:30:00,28.82,29.0,28.81,28.86,203100.0,19.8605,19.9845,19.8536,19.888,203100.0
2009-01-02 13:00:00,28.86,29.09,28.84,29.09,292200.0,19.888,20.0465,19.8742,20.0465,292200.0
2009-01-02 13:30:00,29.09,29.2,29.07,29.16,319800.0,20.0465,20.1223,20.0327,20.0948,319800.0
2009-01-02 14:00:00,29.17,29.27,29.13,29.18,362800.0,20.1016,20.1706,20.0741,20.1085,362800.0
2009-01-02 14:30:00,29.19,29.29,29.09,29.24,348600.0,20.1154,20.1843,20.0465,20.1499,348600.0
2009-01-02 15:00:00,29.24,29.43,29.21,29.42,523200.0,20.1499,20.2808,20.1292,20.2739,523200.0
2009-01-02 15:30:00,29.42,29.55,29.29,29.35,1222700.0,20.2739,20.3635,20.1843,20.2257,1222700.0
2009-01-05 09:30:00,29.37,29.9,29.37,29.6,1004700.0,20.2395,20.6047,20.2395,20.398,1004700.0
2009-01-05 10:00:00,29.61,29.86,29.61,29.8,840600.0,20.4049,20.5771,20.4049,20.5358,840600.0
2009-01-05 10:30:00,29.81,29.83,29.63,29.74,475300.0,20.5427,20.5565,20.4186,20.4944,475300.0
2009-01-05 11:00:00,29.74,29.8,29.72,29.77,428300.0,20.4944,20.5358,20.4807,20.5151,428300.0
2009-01-05 11:30:00,29.76,29.96,29.72,29.85,390400.0,20.5082,20.646,20.4807,20.5702,390400.0
2009-01-05 12:00:00,29.84,30.05,29.84,29.95,638300.0,20.5634,20.7081,20.5634,20.6392,638300.0
2009-01-05 12:30:00,29.95,30.0,29.82,29.92,341200.0,20.6392,20.6736,20.5496,20.6185,341200.0
2009-01-05 13:00:00,29.92,30.0,29.75,29.77,433900.0,20.6185,20.6736,20.5013,20.5151,433900.0
2009-01-05 13:30:00,29.76,29.9,29.72,29.89,403900.0,20.5082,20.6047,20.4807,20.5978,403900.0
2009-01-05 14:00:00,29.9,29.99,29.59,29.6,420300.0,20.6047,20.6667,20.3911,20.398,420300.0
2009-01-05 14:30:00,29.6,29.79,29.54,29.69,439300.0,20.398,20.5289,20.3566,20.46,439300.0
2009-01-05 15:00:00,29.7,29.8,29.59,29.68,684100.0,20.4669,20.5358,20.3911,20.4531,684100.0
2009-01-05 15:30:00,29.68,29.85,29.56,29.83,1299400.0,20.4531,20.5702,20.3704,20.5565,1299400.0
2009-01-06 09:30:00,30.0,30.46,29.88,30.41,1047200.0,20.6736,20.9906,20.5909,20.9562,1047200.0
2009-01-06 10:00:00,30.39,30.47,29.78,29.9,550400.0,20.9424,20.9975,20.522,20.6047,550400.0
2009-01-06 10:30:00,29.91,29.95,29.75,29.92,340100.0,20.6116,20.6392,20.5013,20.6185,340100.0
2009-01-06 11:00:00,29.92,29.95,29.76,29.88,335900.0,20.6185,20.6392,20.5082,20.5909,335900.0
2009-01-06 11:30:00,29.88,29.91,29.6,29.61,363000.0,20.5909,20.6116,20.398,20.4049,363000.0
2009-01-06 12:00:00,29.61,29.62,29.42,29.46,577900.0,20.4049,20.4117,20.2739,20.3015,577900.0
2009-01-06 12:30:00,29.46,29.48,29.35,29.38,542200.0,20.3015,20.3153,20.2257,20.2464,542200.0
2009-01-06 13:00:00,29.38,29.39,29.13,29.19,456500.0,20.2464,20.2533,20.0741,20.1154,456500.0
2009-01-06 13:30:00,29.18,29.35,29.11,29.28,433000.0,20.1085,20.2257,20.0603,20.1774,433000.0
2009-01-06 14:00:00,29.28,29.36,29.12,29.32,796900.0,20.1774,20.2326,20.0672,20.205,796900.0
2009-01-06 14:30:00,29.3,29.5,29.23,29.5,555800.0,20.1912,20.3291,20.143,20.3291,555800.0
2009-01-06 15:00:00,29.5,29.51,29.15,29.17,774900.0,20.3291,20.3359,20.0879,20.1016,774900.0
2009-01-06 15:30:00,29.17,29.44,29.09,29.39,1533200.0,20.1016,20.2877,20.0465,20.2533,1533200.0
2009-01-07 09:30:00,29.01,29.17,28.75,29.0,593500.0,19.9914,20.1016,19.8122,19.9845,593500.0
2009-01-07 10:00:00,29.01,29.18,28.88,29.1,497400.0,19.9914,20.1085,19.9018,20.0534,497400.0
2009-01-07 10:30:00,29.1,29.34,29.07,29.33,465200.0,20.0534,20.2188,20.0327,20.2119,465200.0
2009-01-07 11:00:00,29.31,29.43,29.25,29.39,518500.0,20.1981,20.2808,20.1568,20.2533,518500.0
2009-01-07 11:30:00,29.39,29.58,29.36,29.56,383000.0,20.2533,20.3842,20.2326,20.3704,383000.0
2009-01-07 12:00:00,29.57,29.58,29.34,29.38,250700.0,20.3773,20.3842,20.2188,20.2464,250700.0
2009-01-07 12:30:00,29.38,29.5,29.31,29.42,274000.0,20.2464,20.3291,20.1981,20.2739,274000.0
2009-01-07 13:00:00,29.42,29.42,29.32,29.33,347000.0,20.2739,20.2739,20.205,20.2119,347000.0
2009-01-07 13:30:00,29.33,29.45,29.22,29.22,486600.0,20.2119,20.2946,20.1361,20.1361,486600.0
2009-01-07 14:00:00,29.22,29.35,29.22,29.32,385200.0,20.1361,20.2257,20.1361,20.205,385200.0
2009-01-07 14:30:00,29.32,29.36,29.16,29.3,490600.0,20.205,20.2326,20.0948,20.1912,490600.0
2009-01-07 15:00:00,29.3,29.41,29.28,29.32,652500.0,20.1912,20.267,20.1774,20.205,652500.0
2009-01-07 15:30:00,29.33,29.45,29.29,29.4,725500.0,20.2119,20.2946,20.1843,20.2601,725500.0
2009-01-08 09:30:00,28.43,29.25,27.94,28.71,988800.0,19.5917,20.1568,19.254,19.7846,988800.0
2009-01-08 10:00:00,28.71,28.87,28.62,28.77,820600.0,19.7846,19.8949,19.7226,19.826,820600.0
2009-01-08 10:30:00,28.78,29.06,28.72,28.98,561400.0,19.8329,20.0258,19.7915,19.9707,561400.0
2009-01-08 11:00:00,28.99,29.06,28.88,28.88,551700.0,19.9776,20.0258,19.9018,19.9018,551700.0
2009-01-08 11:30:00,28.89,29.02,28.69,29.0,373200.0,19.9087,19.9983,19.7709,19.9845,373200.0
2009-01-08 12:00:00,29.0,29.16,28.97,29.12,363800.0,19.9845,20.0948,19.9638,20.0672,363800.0
2009-01-08 12:30:00,29.12,29.12,28.9,28.92,447700.0,20.0672,20.0672,19.9156,19.9294,447700.0
2009-01-08 13:00:00,28.92,29.07,28.88,28.97,307700.0,19.9294,20.0327,19.9018,19.9638,307700.0
2009-01-08 13:30:00,28.98,29.14,28.93,29.13,260700.0,19.9707,20.081,19.9363,20.0741,260700.0
2009-01-08 14:00:00,29.12,29.14,28.98,28.98,341500.0,20.0672,20.081,19.9707,19.9707,341500.0
2009-01-08 14:30:00,28.98,29.14,28.95,29.13,553100.0,19.9707,20.081,19.95,20.0741,553100.0
2009-01-08 15:00:00,29.12,29.22,29.0,29.21,1033700.0,20.0672,20.1361,19.9845,20.1292,1033700.0
2009-01-08 15:30:00,29.2,29.39,29.13,29.39,1664200.0,20.1223,20.2533,20.0741,20.2533,1664200.0
2009-01-09 09:30:00,27.0,27.09,25.5,26.2,7293400.0,18.6063,18.6683,17.5726,18.055,7293400.0
2009-01-09 10:00:00,26.2,26.39,25.93,26.17,4887300.0,18.055,18.1859,17.8689,18.0343,4887300.0
2009-01-09 10:30:00,26.17,26.45,26.05,26.29,3568800.0,18.0343,18.2272,17.9516,18.117,3568800.0
2009-01-09 11:00:00,26.3,26.35,26.13,26.27,3488400.0,18.1239,18.1583,18.0067,18.1032,3488400.0
2009-01-09 11:30:00,26.27,26.28,26.0,26.0,3312900.0,18.1032,18.1101,17.9171,17.9171,3312900.0
2009-01-09 12:00:00,26.01,26.08,25.54,25.65,3407100.0,17.924,17.9723,17.6001,17.6759,3407100.0
2009-01-09 12:30:00,25.65,26.02,25.6,26.0,2986600.0,17.6759,17.9309,17.6415,17.9171,2986600.0
2009-01-09 13:00:00,25.99,26.02,25.83,25.96,2574600.0,17.9102,17.9309,17.8,17.8896,2574600.0
2009-01-09 13:30:00,25.96,26.09,25.66,26.08,2181000.0,17.8896,17.9792,17.6828,17.9723,2181000.0
2009-01-09 14:00:00,26.08,26.09,25.93,26.0,2330600.0,17.9723,17.9792,17.8689,17.9171,2330600.0
2009-01-09 14:30:00,26.0,26.03,25.59,25.68,1856600.0,17.9171,17.9378,17.6346,17.6966,1856600.0
2009-01-09 15:00:00,25.68,25.85,25.67,25.81,2983300.0,17.6966,17.8138,17.6897,17.7862,2983300.0
2009-01-09 15:30:00,25.81,25.95,25.61,25.68,4351800.0,17.7862,17.8827,17.6484,17.6966,4351800.0
2009-01-12 09:30:00,25.99,25.99,25.11,25.21,2349200.0,17.9102,17.9102,17.3038,17.3727,2349200.0
2009-01-12 10:00:00,25.21,25.22,24.92,25.05,2145200.0,17.3727,17.3796,17.1729,17.2625,2145200.0
2009-01-12 10:30:00,25.05,25.21,24.87,25.17,2201800.0,17.2625,17.3727,17.1384,17.3452,2201800.0
2009-01-12 11:00:00,25.17,25.25,25.11,25.19,1054900.0,17.3452,17.4003,17.3038,17.3589,1054900.0
2009-01-12 11:30:00,25.19,25.21,25.12,25.16,1150300.0,17.3589,17.3727,17.3107,17.3383,1150300.0
2009-01-12 12:00:00,25.15,25.23,25.09,25.16,853900.0,17.3314,17.3865,17.29,17.3383,853900.0
2009-01-12 12:30:00,25.15,25.22,25.1,25.16,871500.0,17.3314,17.3796,17.2969,17.3383,871500.0
2009-01-12 13:00:00,25.17,25.21,25.13,25.15,1108900.0,17.3452,17.3727,17.3176,17.3314,1108900.0
2009-01-12 13:30:00,25.15,25.17,25.02,25.03,1103300.0,17.3314,17.3452,17.2418,17.2487,1103300.0
2009-01-12 14:00:00,25.03,25.14,24.97,25.12,1066300.0,17.2487,17.3245,17.2073,17.3107,1066300.0
2009-01-12 14:30:00,25.12,25.13,24.85,24.93,1235800.0,17.3107,17.3176,17.1246,17.1798,1235800.0
2009-01-12 15:00:00,24.92,25.0,24.84,24.87,1573000.0,17.1729,17.228,17.1178,17.1384,1573000.0
2009-01-12 15:30:00,24.87,25.0,24.6,24.95,3496400.0,17.1384,17.228,16.9524,17.1936,3496400.0
2009-01-13 09:30:00,24.96,24.96,24.16,24.54,3494000.0,17.2004,17.2004,16.6492,16.911,3494000.0
2009-01-13 10:00:00,24.54,25.1,24.5,25.02,1517800.0,16.911,17.2969,16.8835,17.2418,1517800.0
2009-01-13 10:30:00,25.02,25.45,24.82,25.42,2531500.0,17.2418,17.5381,17.104,17.5174,2531500.0
2009-01-13 11:00:00,25.42,25.98,25.39,25.95,3840800.0,17.5174,17.9033,17.4968,17.8827,3840800.0
2009-01-13 11:30:00,25.95,26.05,25.7,25.91,2676000.0,17.8827,17.9516,17.7104,17.8551,2676000.0
2009-01-13 12:00:00,25.91,26.17,25.89,26.06,1571400.0,17.8551,18.0343,17.8413,17.9585,1571400.0
2009-01-13 12:30:00,26.07,26.07,25.93,26.01,932200.0,17.9654,17.9654,17.8689,17.924,932200.0
2009-01-13 13:00:00,26.01,26.15,25.95,26.13,1860800.0,17.924,18.0205,17.8827,18.0067,1860800.0
2009-01-13 13:30:00,26.14,26.39,26.1,26.25,1958100.0,18.0136,18.1859,17.986,18.0894,1958100.0
2009-01-13 14:00:00,26.25,26.55,25.9,26.01,1846100.0,18.0894,18.2961,17.8482,17.924,1846100.0
2009-01-13 14:30:00,26.01,26.33,26.0,26.17,1127900.0,17.924,18.1445,17.9171,18.0343,1127900.0
2009-01-13 15:00:00,26.17,26.43,26.0,26.41,1944100.0,18.0343,18.2135,17.9171,18.1997,1944100.0
2009-01-13 15:30:00,26.43,26.84,26.3,26.63,5807000.0,18.2135,18.496,18.1239,18.3513,5807000.0
2009-01-14 09:30:00,26.13,26.69,25.91,26.45,2076200.0,18.0067,18.3926,17.8551,18.2272,2076200.0
2009-01-14 10:00:00,26.44,26.6,26.38,26.5,1842800.0,18.2203,18.3306,18.179,18.2617,1842800.0
2009-01-14 10:30:00,26.5,26.54,26.24,26.35,1727900.0,18.2617,18.2893,18.0825,18.1583,1727900.0
2009-01-14 11:00:00,26.35,26.42,26.15,26.25,2132400.0,18.1583,18.2066,18.0205,18.0894,2132400.0
2009-01-14 11:30:00,26.26,26.37,26.24,26.29,1171100.0,18.0963,18.1721,18.0825,18.117,1171100.0
2009-01-14 12:00:00,26.29,26.36,26.22,26.3,1092500.0,18.117,18.1652,18.0687,18.1239,1092500.0
2009-01-14 12:30:00,26.31,26.31,26.21,26.22,1136400.0,18.1308,18.1308,18.0618,18.0687,1136400.0
2009-01-14 13:00:00,26.22,26.27,26.18,26.26,1414100.0,18.0687,18.1032,18.0412,18.0963,1414100.0
2009-01-14 13:30:00,26.25,26.26,26.11,26.14,1148500.0,18.0894,18.0963,17.9929,18.0136,1148500.0
2009-01-14 14:00:00,26.15,26.31,26.08,26.18,1714700.0,18.0205,18.1308,17.9723,18.0412,1714700.0
2009-01-14 14:30:00,26.18,26.25,26.05,26.05,1185400.0,18.0412,18.0894,17.9516,17.9516,1185400.0
2009-01-14 15:00:00,26.05,26.08,25.87,25.9,2074000.0,17.9516,17.9723,17.8275,17.8482,2074000.0
2009-01-14 15:30:00,25.89,25.98,25.8,25.9,2965300.0,17.8413,17.9033,17.7793,17.8482,2965300.0
2009-01-15 09:30:00,25.85,26.28,25.58,26.24,1330000.0,17.8138,18.1101,17.6277,18.0825,1330000.0
2009-01-15 10:00:00,26.24,26.41,25.86,25.92,1177500.0,18.0825,18.1997,17.8207,17.862,1177500.0
2009-01-15 10:30:00,25.92,25.94,25.74,25.8,942500.0,17.862,17.8758,17.738,17.7793,942500.0
2009-01-15 11:00:00,25.8,25.95,25.72,25.81,1180400.0,17.7793,17.8827,17.7242,17.7862,1180400.0
2009-01-15 11:30:00,25.81,25.94,25.66,25.91,611100.0,17.7862,17.8758,17.6828,17.8551,611100.0
2009-01-15 12:00:00,25.91,25.94,25.75,25.83,414900.0,17.8551,17.8758,17.7449,17.8,414900.0
2009-01-15 12:30:00,25.82,25.82,25.55,25.64,822900.0,17.7931,17.7931,17.607,17.669,822900.0
2009-01-15 13:00:00,25.65,25.85,25.61,25.83,914800.0,17.6759,17.8138,17.6484,17.8,914800.0
2009-01-15 13:30:00,25.86,25.89,25.68,25.8,857300.0,17.8207,17.8413,17.6966,17.7793,857300.0
2009-01-15 14:00:00,25.81,25.9,25.63,25.87,1109200.0,17.7862,17.8482,17.6622,17.8275,1109200.0
2009-01-15 14:30:00,25.87,26.12,25.84,26.11,1279600.0,17.8275,17.9998,17.8069,17.9929,1279600.0
2009-01-15 15:00:00,26.1,26.23,25.94,26.12,791600.0,17.986,18.0756,17.8758,17.9998,791600.0
2009-01-15 15:30:00,26.12,26.16,25.96,26.16,1644500.0,17.9998,18.0274,17.8896,18.0274,1644500.0
2009-01-16 09:30:00,26.41,26.75,26.41,26.51,1949400.0,18.1997,18.434,18.1997,18.2686,1949400.0
2009-01-16 10:00:00,26.51,26.76,26.51,26.61,889100.0,18.2686,18.4409,18.2686,18.3375,889100.0
2009-01-16 10:30:00,26.61,26.7,26.56,26.62,514600.0,18.3375,18.3995,18.303,18.3444,514600.0
2009-01-16 11:00:00,26.61,26.71,26.51,26.62,602900.0,18.3375,18.4064,18.2686,18.3444,602900.0
2009-01-16 11:30:00,26.62,26.67,26.5,26.58,632500.0,18.3444,18.3788,18.2617,18.3168,632500.0
2009-01-16 12:00:00,26.58,26.61,26.27,26.38,916400.0,18.3168,18.3375,18.1032,18.179,916400.0
2009-01-16 12:30:00,26.37,26.43,26.2,26.25,783500.0,18.1721,18.2135,18.055,18.0894,783500.0
2009-01-16 13:00:00,26.24,26.42,26.18,26.41,630700.0,18.0825,18.2066,18.0412,18.1997,630700.0
2009-01-16 13:30:00,26.42,26.49,26.25,26.41,716000.0,18.2066,18.2548,18.0894,18.1997,716000.0
2009-01-16 14:00:00,26.42,26.5,26.28,26.37,667100.0,18.2066,18.2617,18.1101,18.1721,667100.0
2009-01-16 14:30:00,26.36,26.65,26.26,26.62,930900.0,18.1652,18.3651,18.0963,18.3444,930900.0
2009-01-16 15:00:00,26.62,26.89,26.48,26.78,1104900.0,18.3444,18.5304,18.2479,18.4546,1104900.0
2009-01-16 15:30:00,26.78,26.99,26.62,26.84,2273100.0,18.4546,18.5994,18.3444,18.496,2273100.0
2009-01-20 09:30:00,26.8,26.84,26.13,26.2,999300.0,18.4684,18.496,18.0067,18.055,999300.0
2009-01-20 10:00:00,26.2,26.31,26.03,26.24,1083200.0,18.055,18.1308,17.9378,18.0825,1083200.0
2009-01-20 10:30:00,26.23,26.27,26.09,26.18,706000.0,18.0756,18.1032,17.9792,18.0412,706000.0
2009-01-20 11:00:00,26.18,26.32,26.15,26.28,1027000.0,18.0412,18.1377,18.0205,18.1101,1027000.0
2009-01-20 11:30:00,26.29,26.43,26.28,26.33,741300.0,18.117,18.2135,18.1101,18.1445,741300.0
2009-01-20 12:00:00,26.33,26.54,26.3,26.35,838200.0,18.1445,18.2893,18.1239,18.1583,838200.0
2009-01-20 12:30:00,26.35,26.7,26.32,26.63,655200.0,18.1583,18.3995,18.1377,18.3513,655200.0
2009-01-20 13:00:00,26.61,26.74,26.49,26.61,559800.0,18.3375,18.4271,18.2548,18.3375,559800.0
2009-01-20 13:30:00,26.61,26.66,26.45,26.51,717200.0,18.3375,18.372,18.2272,18.2686,717200.0
2009-01-20 14:00:00,26.5,26.66,26.38,26.56,753300.0,18.2617,18.372,18.179,18.303,753300.0
2009-01-20 14:30:00,26.56,26.65,26.4,26.49,1046300.0,18.303,18.3651,18.1928,18.2548,1046300.0
2009-01-20 15:00:00,26.48,26.5,26.15,26.25,1369400.0,18.2479,18.2617,18.0205,18.0894,1369400.0
2009-01-20 15:30:00,26.24,26.35,26.09,26.13,1979900.0,18.0825,18.1583,17.9792,18.0067,1979900.0
2009-01-21 09:30:00,26.5,26.58,26.18,26.48,780700.0,18.3145,18.3698,18.0934,18.3007,780700.0
2009-01-21 10:00:00,26.5,26.56,26.2,26.21,827500.0,18.3145,18.356,18.1072,18.1141,827500.0
2009-01-21 10:30:00,26.21,26.24,25.84,25.86,928200.0,18.1141,18.1348,17.8584,17.8722,928200.0
2009-01-21 11:00:00,25.86,26.15,25.86,26.04,518400.0,17.8722,18.0726,17.8722,17.9966,518400.0
2009-01-21 11:30:00,26.05,26.15,25.96,26.09,733900.0,18.0035,18.0726,17.9413,18.0312,733900.0
2009-01-21 12:00:00,26.09,26.18,25.94,25.99,600100.0,18.0312,18.0934,17.9275,17.9621,600100.0
2009-01-21 12:30:00,26.0,26.15,25.96,26.15,852100.0,17.969,18.0726,17.9413,18.0726,852100.0
2009-01-21 13:00:00,26.14,26.28,26.06,26.08,569100.0,18.0657,18.1625,18.0104,18.0243,569100.0
2009-01-21 13:30:00,26.1,26.33,26.09,26.26,754500.0,18.0381,18.197,18.0312,18.1487,754500.0
2009-01-21 14:00:00,26.26,26.33,26.12,26.24,1205900.0,18.1487,18.197,18.0519,18.1348,1205900.0
2009-01-21 14:30:00,26.25,26.42,26.15,26.3,1178700.0,18.1418,18.2592,18.0726,18.1763,1178700.0
2009-01-21 15:00:00,26.3,26.31,26.05,26.09,1570400.0,18.1763,18.1832,18.0035,18.0312,1570400.0
2009-01-21 15:30:00,26.09,26.41,26.0,26.36,2280200.0,18.0312,18.2523,17.969,18.2178,2280200.0
2009-01-22 09:30:00,25.77,26.65,25.75,26.27,1093000.0,17.81,18.4182,17.7962,18.1556,1093000.0
2009-01-22 10:00:00,26.26,26.69,26.22,26.58,1206500.0,18.1487,18.4458,18.121,18.3698,1206500.0
2009-01-22 10:30:00,26.58,26.69,26.49,26.49,1243600.0,18.3698,18.4458,18.3076,18.3076,1243600.0
2009-01-22 11:00:00,26.49,26.83,26.47,26.7,1463200.0,18.3076,18.5426,18.2938,18.4528,1463200.0
2009-01-22 11:30:00,26.69,26.7,26.47,26.54,885500.0,18.4458,18.4528,18.2938,18.3422,885500.0
2009-01-22 12:00:00,26.54,26.76,26.52,26.76,1322000.0,18.3422,18.4942,18.3284,18.4942,1322000.0
2009-01-22 12:30:00,26.76,27.05,26.74,27.01,1006200.0,18.4942,18.6947,18.4804,18.667,1006200.0
2009-01-22 13:00:00,27.0,27.07,26.75,26.91,612000.0,18.6601,18.7085,18.4873,18.5979,612000.0
2009-01-22 13:30:00,26.91,27.48,26.85,27.48,1085800.0,18.5979,18.9918,18.5564,18.9918,1085800.0
2009-01-22 14:00:00,27.48,27.7,27.39,27.45,1605000.0,18.9918,19.1439,18.9296,18.9711,1605000.0
2009-01-22 14:30:00,27.45,27.59,27.32,27.56,1187900.0,18.9711,19.0679,18.8813,19.0471,1187900.0
2009-01-22 15:00:00,27.57,27.59,27.01,27.26,1450500.0,19.054,19.0679,18.667,18.8398,1450500.0
2009-01-22 15:30:00,27.25,27.56,27.12,27.35,1729300.0,18.8329,19.0471,18.743,18.902,1729300.0
2009-01-23 09:30:00,26.86,27.48,26.6,27.27,1525300.0,18.5633,18.9918,18.3836,18.8467,1525300.0
2009-01-23 10:00:00,27.28,27.44,27.17,27.33,1477400.0,18.8536,18.9642,18.7776,18.8882,1477400.0
2009-01-23 10:30:00,27.33,27.57,27.33,27.5,905100.0,18.8882,19.054,18.8882,19.0057,905100.0
2009-01-23 11:00:00,27.5,27.89,27.47,27.59,1053300.0,19.0057,19.2752,18.9849,19.0679,1053300.0
2009-01-23 11:30:00,27.59,27.83,27.49,27.6,995000.0,19.0679,19.2337,18.9987,19.0748,995000.0
2009-01-23 12:00:00,27.59,27.97,27.59,27.82,1251600.0,19.0679,19.3305,19.0679,19.2268,1251600.0
2009-01-23 12:30:00,27.81,27.99,27.63,27.82,866700.0,19.2199,19.3443,19.0955,19.2268,866700.0
2009-01-23 13:00:00,27.77,28.08,27.7,28.03,946800.0,19.1923,19.4065,19.1439,19.3719,946800.0
2009-01-23 13:30:00,28.03,28.24,28.0,28.21,949600.0,19.3719,19.5171,19.3512,19.4963,949600.0
2009-01-23 14:00:00,28.21,28.24,27.66,27.69,1502800.0,19.4963,19.5171,19.1162,19.137,1502800.0
2009-01-23 14:30:00,27.69,27.76,27.37,27.43,1282300.0,19.137,19.1853,18.9158,18.9573,1282300.0
2009-01-23 15:00:00,27.43,27.66,27.36,27.41,1333600.0,18.9573,19.1162,18.9089,18.9435,1333600.0
2009-01-23 15:30:00,27.4,27.88,27.36,27.72,1575000.0,18.9365,19.2683,18.9089,19.1577,1575000.0
2009-01-26 09:30:00,28.18,28.42,27.9,28.22,1136900.0,19.4756,19.6415,19.2821,19.5033,1136900.0
2009-01-26 10:00:00,28.25,28.55,28.25,28.4,901400.0,19.524,19.7313,19.524,19.6277,901400.0
2009-01-26 10:30:00,28.39,28.47,28.05,28.07,618100.0,19.6207,19.676,19.3858,19.3996,618100.0
2009-01-26 11:00:00,28.06,28.16,27.84,27.89,632300.0,19.3927,19.4618,19.2406,19.2752,632300.0
2009-01-26 11:30:00,27.88,27.99,27.68,27.71,474100.0,19.2683,19.3443,19.1301,19.1508,474100.0
2009-01-26 12:00:00,27.71,27.99,27.71,27.93,607900.0,19.1508,19.3443,19.1508,19.3028,607900.0
2009-01-26 12:30:00,27.93,27.98,27.74,27.77,478200.0,19.3028,19.3374,19.1715,19.1923,478200.0
2009-01-26 13:00:00,27.76,27.89,27.67,27.82,464600.0,19.1853,19.2752,19.1231,19.2268,464600.0
2009-01-26 13:30:00,27.83,27.95,27.62,27.79,502100.0,19.2337,19.3167,19.0886,19.2061,502100.0
2009-01-26 14:00:00,27.79,27.79,27.47,27.48,550800.0,19.2061,19.2061,18.9849,18.9918,550800.0
2009-01-26 14:30:00,27.48,27.77,27.42,27.74,668400.0,18.9918,19.1923,18.9504,19.1715,668400.0
2009-01-26 15:00:00,27.74,28.01,27.68,27.92,888800.0,19.1715,19.3581,19.1301,19.2959,888800.0
2009-01-26 15:30:00,27.92,28.02,27.78,27.93,1365800.0,19.2959,19.365,19.1992,19.3028,1365800.0
2009-01-27 09:30:00,28.25,28.28,27.67,27.82,877400.0,19.524,19.5447,19.1231,19.2268,877400.0
2009-01-27 10:00:00,27.82,27.88,27.49,27.52,688700.0,19.2268,19.2683,18.9987,19.0195,688700.0
2009-01-27 10:30:00,27.52,27.6,27.4,27.56,585300.0,19.0195,19.0748,18.9365,19.0471,585300.0
2009-01-27 11:00:00,27.56,27.87,27.51,27.75,447000.0,19.0471,19.2614,19.0126,19.1784,447000.0
2009-01-27 11:30:00,27.76,27.8,27.55,27.66,301200.0,19.1853,19.213,19.0402,19.1162,301200.0
2009-01-27 12:00:00,27.66,27.89,27.6,27.8,425000.0,19.1162,19.2752,19.0748,19.213,425000.0
2009-01-27 12:30:00,27.8,27.91,27.72,27.83,568300.0,19.213,19.289,19.1577,19.2337,568300.0
2009-01-27 13:00:00,27.83,27.84,27.5,27.61,598100.0,19.2337,19.2406,19.0057,19.0817,598100.0
2009-01-27 13:30:00,27.6,27.6,27.39,27.42,689700.0,19.0748,19.0748,18.9296,18.9504,689700.0
2009-01-27 14:00:00,27.42,27.64,27.42,27.48,711900.0,18.9504,19.1024,18.9504,18.9918,711900.0
2009-01-27 14:30:00,27.48,27.73,27.46,27.67,535900.0,18.9918,19.1646,18.978,19.1231,535900.0
2009-01-27 15:00:00,27.66,27.86,27.55,27.83,893600.0,19.1162,19.2545,19.0402,19.2337,893600.0
2009-01-27 15:30:00,27.84,27.85,27.54,27.6,2941400.0,19.2406,19.2475,19.0333,19.0748,2941400.0
2009-01-28 09:30:00,27.94,28.3,27.89,28.0,1300700.0,19.3097,19.5585,19.2752,19.3512,1300700.0
2009-01-28 10:00:00,28.0,28.38,27.96,28.38,558800.0,19.3512,19.6138,19.3236,19.6138,558800.0
2009-01-28 10:30:00,28.38,28.48,28.09,28.28,607500.0,19.6138,19.6829,19.4134,19.5447,607500.0
2009-01-28 11:00:00,28.27,28.32,28.15,28.21,478600.0,19.5378,19.5724,19.4549,19.4963,478600.0
2009-01-28 11:30:00,28.2,28.25,28.09,28.22,432500.0,19.4894,19.524,19.4134,19.5033,432500.0
2009-01-28 12:00:00,28.22,28.23,27.99,28.02,361500.0,19.5033,19.5102,19.3443,19.365,361500.0
2009-01-28 12:30:00,28.01,28.02,27.98,28.0,308600.0,19.3581,19.365,19.3374,19.3512,308600.0
2009-01-28 13:00:00,28.0,28.0,27.86,27.94,651500.0,19.3512,19.3512,19.2545,19.3097,651500.0
2009-01-28 13:30:00,27.94,28.14,27.92,28.0,490600.0,19.3097,19.448,19.2959,19.3512,490600.0
2009-01-28 14:00:00,28.01,28.31,27.99,28.19,871800.0,19.3581,19.5655,19.3443,19.4825,871800.0
2009-01-28 14:30:00,28.19,28.3,28.0,28.29,871500.0,19.4825,19.5585,19.3512,19.5516,871500.0
2009-01-28 15:00:00,28.28,28.35,27.85,27.98,1330900.0,19.5447,19.5931,19.2475,19.3374,1330900.0
2009-01-28 15:30:00,27.99,28.17,27.88,28.05,1131600.0,19.3443,19.4687,19.2683,19.3858,1131600.0
2009-01-29 09:30:00,27.93,28.12,27.69,27.83,511300.0,19.3028,19.4341,19.137,19.2337,511300.0
2009-01-29 10:00:00,27.83,27.87,27.64,27.81,727200.0,19.2337,19.2614,19.1024,19.2199,727200.0
2009-01-29 10:30:00,27.8,27.9,27.73,27.8,493100.0,19.213,19.2821,19.1646,19.213,493100.0
2009-01-29 11:00:00,27.81,28.06,27.68,28.02,719100.0,19.2199,19.3927,19.1301,19.365,719100.0
2009-01-29 11:30:00,28.02,28.08,27.86,27.92,398100.0,19.365,19.4065,19.2545,19.2959,398100.0
2009-01-29 12:00:00,27.92,27.92,27.75,27.76,300900.0,19.2959,19.2959,19.1784,19.1853,300900.0
2009-01-29 12:30:00,27.76,27.8,27.64,27.67,537600.0,19.1853,19.213,19.1024,19.1231,537600.0
2009-01-29 13:00:00,27.67,27.74,27.5,27.6,521700.0,19.1231,19.1715,19.0057,19.0748,521700.0
2009-01-29 13:30:00,27.59,27.61,27.46,27.51,484200.0,19.0679,19.0817,18.978,19.0126,484200.0
2009-01-29 14:00:00,27.51,27.62,27.45,27.51,493300.0,19.0126,19.0886,18.9711,19.0126,493300.0
2009-01-29 14:30:00,27.52,27.63,27.46,27.51,770800.0,19.0195,19.0955,18.978,19.0126,770800.0
2009-01-29 15:00:00,27.5,27.63,27.41,27.51,808600.0,19.0057,19.0955,18.9435,19.0126,808600.0
2009-01-29 15:30:00,27.5,27.51,27.29,27.35,1447200.0,19.0057,19.0126,18.8605,18.902,1447200.0
2009-01-30 09:30:00,27.53,27.54,26.9,26.96,865400.0,19.0264,19.0333,18.591,18.6324,865400.0
2009-01-30 10:00:00,26.96,27.16,26.95,27.09,661200.0,18.6324,18.7707,18.6255,18.7223,661200.0
2009-01-30 10:30:00,27.09,27.1,26.88,26.91,849000.0,18.7223,18.7292,18.5772,18.5979,849000.0
2009-01-30 11:00:00,26.91,26.96,26.62,26.68,644700.0,18.5979,18.6324,18.3975,18.4389,644700.0
2009-01-30 11:30:00,26.69,26.86,26.65,26.83,441900.0,18.4458,18.5633,18.4182,18.5426,441900.0
2009-01-30 12:00:00,26.83,27.06,26.75,27.04,563100.0,18.5426,18.7016,18.4873,18.6877,563100.0
2009-01-30 12:30:00,27.04,27.1,26.96,27.07,439500.0,18.6877,18.7292,18.6324,18.7085,439500.0
2009-01-30 13:00:00,27.07,27.13,26.88,26.98,792800.0,18.7085,18.7499,18.5772,18.6463,792800.0
2009-01-30 13:30:00,26.99,27.08,26.84,27.07,840000.0,18.6532,18.7154,18.5495,18.7085,840000.0
2009-01-30 14:00:00,27.06,27.24,26.97,27.12,758200.0,18.7016,18.826,18.6394,18.743,758200.0
2009-01-30 14:30:00,27.12,27.17,26.8,26.86,546700.0,18.743,18.7776,18.5219,18.5633,546700.0
2009-01-30 15:00:00,26.87,27.05,26.77,26.77,951700.0,18.5702,18.6947,18.5011,18.5011,951700.0
2009-01-30 15:30:00,26.77,26.96,26.65,26.88,1792200.0,18.5011,18.6324,18.4182,18.5772,1792200.0
2009-02-02 09:30:00,26.56,26.97,26.4,26.7,672000.0,18.356,18.6394,18.2454,18.4528,672000.0
2009-02-02 10:00:00,26.7,26.97,26.64,26.82,824400.0,18.4528,18.6394,18.4113,18.5357,824400.0
2009-02-02 10:30:00,26.82,26.9,26.7,26.82,415500.0,18.5357,18.591,18.4528,18.5357,415500.0
2009-02-02 11:00:00,26.82,26.85,26.61,26.64,446700.0,18.5357,18.5564,18.3906,18.4113,446700.0
2009-02-02 11:30:00,26.65,26.71,26.6,26.65,423700.0,18.4182,18.4597,18.3836,18.4182,423700.0
2009-02-02 12:00:00,26.65,27.0,26.64,26.96,516100.0,18.4182,18.6601,18.4113,18.6324,516100.0
2009-02-02 12:30:00,26.97,27.13,26.97,26.99,403300.0,18.6394,18.7499,18.6394,18.6532,403300.0
2009-02-02 13:00:00,26.99,27.02,26.74,26.75,373000.0,18.6532,18.6739,18.4804,18.4873,373000.0
2009-02-02 13:30:00,26.76,26.78,26.43,26.45,444900.0,18.4942,18.508,18.2662,18.28,444900.0
2009-02-02 14:00:00,26.46,26.62,26.42,26.59,388900.0,18.2869,18.3975,18.2592,18.3767,388900.0
2009-02-02 14:30:00,26.59,26.65,26.48,26.51,387600.0,18.3767,18.4182,18.3007,18.3214,387600.0
2009-02-02 15:00:00,26.51,26.78,26.49,26.73,519000.0,18.3214,18.508,18.3076,18.4735,519000.0
2009-02-02 15:30:00,26.74,27.0,26.74,26.77,1137600.0,18.4804,18.6601,18.4804,18.5011,1137600.0
2009-02-03 09:30:00,26.95,26.99,26.49,26.52,651200.0,18.6255,18.6532,18.3076,18.3284,651200.0
2009-02-03 10:00:00,26.54,26.97,26.53,26.85,1132500.0,18.3422,18.6394,18.3353,18.5564,1132500.0
2009-02-03 10:30:00,26.85,27.22,26.84,27.16,883700.0,18.5564,18.8121,18.5495,18.7707,883700.0
2009-02-03 11:00:00,27.16,27.38,27.09,27.15,701400.0,18.7707,18.9227,18.7223,18.7638,701400.0
2009-02-03 11:30:00,27.16,27.26,27.12,27.14,332800.0,18.7707,18.8398,18.743,18.7569,332800.0
2009-02-03 12:00:00,27.15,27.25,27.12,27.21,296800.0,18.7638,18.8329,18.743,18.8052,296800.0
2009-02-03 12:30:00,27.22,27.32,27.03,27.04,311200.0,18.8121,18.8813,18.6808,18.6877,311200.0
2009-02-03 13:00:00,27.03,27.24,27.01,27.16,291800.0,18.6808,18.826,18.667,18.7707,291800.0
2009-02-03 13:30:00,27.18,27.27,27.06,27.09,604800.0,18.7845,18.8467,18.7016,18.7223,604800.0
2009-02-03 14:00:00,27.1,27.25,27.02,27.13,748400.0,18.7292,18.8329,18.6739,18.7499,748400.0
2009-02-03 14:30:00,27.12,27.21,27.11,27.2,664000.0,18.743,18.8052,18.7361,18.7983,664000.0
2009-02-03 15:00:00,27.2,27.27,27.1,27.27,1770500.0,18.7983,18.8467,18.7292,18.8467,1770500.0
2009-02-03 15:30:00,27.26,27.48,27.23,27.38,2077500.0,18.8398,18.9918,18.8191,18.9227,2077500.0
2009-02-04 09:30:00,27.44,27.7,27.08,27.58,546200.0,18.9642,19.1439,18.7154,19.0609,546200.0
2009-02-04 10:00:00,27.57,28.05,27.57,28.04,892600.0,19.054,19.3858,19.054,19.3789,892600.0
2009-02-04 10:30:00,28.04,28.2,27.96,28.16,866200.0,19.3789,19.4894,19.3236,19.4618,866200.0
2009-02-04 11:00:00,28.14,28.15,27.81,27.88,587700.0,19.448,19.4549,19.2199,19.2683,587700.0
2009-02-04 11:30:00,27.88,28.01,27.85,28.0,425200.0,19.2683,19.3581,19.2475,19.3512,425200.0
2009-02-04 12:00:00,28.01,28.09,27.94,28.01,402000.0,19.3581,19.4134,19.3097,19.3581,402000.0
2009-02-04 12:30:00,28.0,28.08,27.89,27.97,569400.0,19.3512,19.4065,19.2752,19.3305,569400.0
2009-02-04 13:00:00,27.97,27.97,27.82,27.94,580300.0,19.3305,19.3305,19.2268,19.3097,580300.0
2009-02-04 13:30:00,27.94,27.95,27.51,27.7,594900.0,19.3097,19.3167,19.0126,19.1439,594900.0
2009-02-04 14:00:00,27.71,27.72,27.4,27.51,526800.0,19.1508,19.1577,18.9365,19.0126,526800.0
2009-02-04 14:30:00,27.51,27.67,27.37,27.56,597900.0,19.0126,19.1231,18.9158,19.0471,597900.0
2009-02-04 15:00:00,27.55,27.64,27.33,27.45,772900.0,19.0402,19.1024,18.8882,18.9711,772900.0
2009-02-04 15:30:00,27.44,27.58,27.4,27.49,903900.0,18.9642,19.0609,18.9365,18.9987,903900.0
2009-02-05 09:30:00,27.23,27.77,27.18,27.28,757400.0,18.8191,19.1923,18.7845,18.8536,757400.0
2009-02-05 10:00:00,27.28,27.35,27.17,27.26,504600.0,18.8536,18.902,18.7776,18.8398,504600.0
2009-02-05 10:30:00,27.26,27.98,27.25,27.91,781000.0,18.8398,19.3374,18.8329,19.289,781000.0
2009-02-05 11:00:00,27.92,28.11,27.82,28.03,698900.0,19.2959,19.4272,19.2268,19.3719,698900.0
2009-02-05 11:30:00,28.02,28.23,28.01,28.23,520600.0,19.365,19.5102,19.3581,19.5102,520600.0
2009-02-05 12:00:00,28.23,28.6,28.23,28.51,910700.0,19.5102,19.7659,19.5102,19.7037,910700.0
2009-02-05 12:30:00,28.51,28.59,28.32,28.43,618300.0,19.7037,19.759,19.5724,19.6484,618300.0
2009-02-05 13:00:00,28.43,28.59,28.27,28.29,648300.0,19.6484,19.759,19.5378,19.5516,648300.0
2009-02-05 13:30:00,28.3,28.6,28.29,28.52,586300.0,19.5585,19.7659,19.5516,19.7106,586300.0
2009-02-05 14:00:00,28.52,28.64,28.47,28.59,518100.0,19.7106,19.7935,19.676,19.759,518100.0
2009-02-05 14:30:00,28.58,28.7,28.39,28.42,725700.0,19.7521,19.835,19.6207,19.6415,725700.0
2009-02-05 15:00:00,28.41,28.52,28.34,28.5,759600.0,19.6346,19.7106,19.5862,19.6968,759600.0
2009-02-05 15:30:00,28.5,28.65,28.42,28.55,1324500.0,19.6968,19.8004,19.6415,19.7313,1324500.0
2009-02-06 09:30:00,28.5,29.06,28.25,28.99,942300.0,19.6968,20.0838,19.524,20.0354,942300.0
2009-02-06 10:00:00,28.99,29.03,28.72,28.91,735600.0,20.0354,20.0631,19.8488,19.9801,735600.0
2009-02-06 10:30:00,28.91,28.94,28.75,28.91,456300.0,19.9801,20.0009,19.8695,19.9801,456300.0
2009-02-06 11:00:00,28.91,29.01,28.9,28.94,732200.0,19.9801,20.0492,19.9732,20.0009,732200.0
2009-02-06 11:30:00,28.94,29.05,28.91,28.99,552700.0,20.0009,20.0769,19.9801,20.0354,552700.0
2009-02-06 12:00:00,28.98,28.99,28.85,28.86,450400.0,20.0285,20.0354,19.9387,19.9456,450400.0
2009-02-06 12:30:00,28.87,28.98,28.79,28.85,328500.0,19.9525,20.0285,19.8972,19.9387,328500.0
2009-02-06 13:00:00,28.86,29.05,28.81,29.04,616100.0,19.9456,20.0769,19.911,20.07,616100.0
2009-02-06 13:30:00,29.05,29.13,29.01,29.13,423200.0,20.0769,20.1322,20.0492,20.1322,423200.0
2009-02-06 14:00:00,29.12,29.12,28.91,29.02,614100.0,20.1253,20.1253,19.9801,20.0561,614100.0
2009-02-06 14:30:00,29.02,29.06,28.8,28.85,463500.0,20.0561,20.0838,19.9041,19.9387,463500.0
2009-02-06 15:00:00,28.85,28.86,28.68,28.79,864800.0,19.9387,19.9456,19.8212,19.8972,864800.0
2009-02-06 15:30:00,28.8,29.14,28.79,29.03,2020200.0,19.9041,20.1391,19.8972,20.0631,2020200.0
2009-02-09 09:30:00,28.97,28.97,28.27,28.37,653000.0,20.0216,20.0216,19.5378,19.6069,653000.0
2009-02-09 10:00:00,28.37,28.4,28.05,28.21,588900.0,19.6069,19.6277,19.3858,19.4963,588900.0
2009-02-09 10:30:00,28.22,28.43,28.2,28.34,567200.0,19.5033,19.6484,19.4894,19.5862,567200.0
2009-02-09 11:00:00,28.34,28.39,28.26,28.27,898100.0,19.5862,19.6207,19.5309,19.5378,898100.0
2009-02-09 11:30:00,28.27,28.28,28.0,28.04,526100.0,19.5378,19.5447,19.3512,19.3789,526100.0
2009-02-09 12:00:00,28.03,28.11,28.0,28.03,404600.0,19.3719,19.4272,19.3512,19.3719,404600.0
2009-02-09 12:30:00,28.03,28.18,27.96,28.15,487100.0,19.3719,19.4756,19.3236,19.4549,487100.0
2009-02-09 13:00:00,28.15,28.39,28.15,28.36,426400.0,19.4549,19.6207,19.4549,19.6,426400.0
2009-02-09 13:30:00,28.36,28.48,28.27,28.48,508800.0,19.6,19.6829,19.5378,19.6829,508800.0
2009-02-09 14:00:00,28.47,28.49,28.34,28.38,371000.0,19.676,19.6899,19.5862,19.6138,371000.0
2009-02-09 14:30:00,28.38,28.45,28.32,28.43,389600.0,19.6138,19.6622,19.5724,19.6484,389600.0
2009-02-09 15:00:00,28.43,28.59,28.4,28.59,495300.0,19.6484,19.759,19.6277,19.759,495300.0
2009-02-09 15:30:00,28.58,28.72,28.56,28.67,1449500.0,19.7521,19.8488,19.7382,19.8143,1449500.0
2009-02-10 09:30:00,28.6,28.65,28.25,28.35,589200.0,19.7659,19.8004,19.524,19.5931,589200.0
2009-02-10 10:00:00,28.35,28.51,28.08,28.16,446500.0,19.5931,19.7037,19.4065,19.4618,446500.0
2009-02-10 10:30:00,28.17,28.4,28.16,28.33,558600.0,19.4687,19.6277,19.4618,19.5793,558600.0
2009-02-10 11:00:00,28.33,28.51,27.74,27.9,1003400.0,19.5793,19.7037,19.1715,19.2821,1003400.0
2009-02-10 11:30:00,27.9,27.99,27.57,27.96,1193100.0,19.2821,19.3443,19.054,19.3236,1193100.0
2009-02-10 12:00:00,27.98,28.02,27.84,28.0,417700.0,19.3374,19.365,19.2406,19.3512,417700.0
2009-02-10 12:30:00,28.0,28.08,27.91,27.94,258100.0,19.3512,19.4065,19.289,19.3097,258100.0
2009-02-10 13:00:00,27.94,27.97,27.72,27.75,838600.0,19.3097,19.3305,19.1577,19.1784,838600.0
2009-02-10 13:30:00,27.74,27.98,27.74,27.86,479600.0,19.1715,19.3374,19.1715,19.2545,479600.0
2009-02-10 14:00:00,27.85,27.97,27.68,27.71,509200.0,19.2475,19.3305,19.1301,19.1508,509200.0
2009-02-10 14:30:00,27.72,27.78,27.61,27.62,518000.0,19.1577,19.1992,19.0817,19.0886,518000.0
2009-02-10 15:00:00,27.62,27.87,27.62,27.81,863300.0,19.0886,19.2614,19.0886,19.2199,863300.0
2009-02-10 15:30:00,27.81,27.93,27.63,27.8,1653800.0,19.2199,19.3028,19.0955,19.213,1653800.0
2009-02-11 09:30:00,27.98,28.13,27.28,27.51,776100.0,19.3374,19.4411,18.8536,19.0126,776100.0
2009-02-11 10:00:00,27.51,27.51,27.04,27.15,839700.0,19.0126,19.0126,18.6877,18.7638,839700.0
2009-02-11 10:30:00,27.12,27.33,27.06,27.22,745800.0,18.743,18.8882,18.7016,18.8121,745800.0
2009-02-11 11:00:00,27.23,27.41,27.22,27.39,915800.0,18.8191,18.9435,18.8121,18.9296,915800.0
2009-02-11 11:30:00,27.39,27.45,27.28,27.36,565300.0,18.9296,18.9711,18.8536,18.9089,565300.0
2009-02-11 12:00:00,27.37,27.38,27.25,27.35,399100.0,18.9158,18.9227,18.8329,18.902,399100.0
2009-02-11 12:30:00,27.35,27.47,27.32,27.36,497800.0,18.902,18.9849,18.8813,18.9089,497800.0
2009-02-11 13:00:00,27.36,27.48,27.28,27.47,570200.0,18.9089,18.9918,18.8536,18.9849,570200.0
2009-02-11 13:30:00,27.48,27.48,27.34,27.36,528200.0,18.9918,18.9918,18.8951,18.9089,528200.0
2009-02-11 14:00:00,27.36,27.45,27.27,27.4,395400.0,18.9089,18.9711,18.8467,18.9365,395400.0
2009-02-11 14:30:00,27.4,27.71,27.36,27.67,433800.0,18.9365,19.1508,18.9089,19.1231,433800.0
2009-02-11 15:00:00,27.66,27.7,27.45,27.48,700500.0,19.1162,19.1439,18.9711,18.9918,700500.0
2009-02-11 15:30:00,27.49,27.65,27.38,27.65,1299400.0,18.9987,19.1093,18.9227,19.1093,1299400.0
2009-02-12 09:30:00,27.33,27.33,26.96,27.06,575700.0,18.8882,18.8882,18.6324,18.7016,575700.0
2009-02-12 10:00:00,27.05,27.22,26.95,27.15,580100.0,18.6947,18.8121,18.6255,18.7638,580100.0
2009-02-12 10:30:00,27.15,27.5,27.08,27.45,609100.0,18.7638,19.0057,18.7154,18.9711,609100.0
2009-02-12 11:00:00,27.46,27.49,27.25,27.38,519800.0,18.978,18.9987,18.8329,18.9227,519800.0
2009-02-12 11:30:00,27.38,27.64,27.38,27.46,483600.0,18.9227,19.1024,18.9227,18.978,483600.0
2009-02-12 12:00:00,27.47,27.68,27.42,27.67,350900.0,18.9849,19.1301,18.9504,19.1231,350900.0
2009-02-12 12:30:00,27.67,27.7,27.48,27.49,237100.0,19.1231,19.1439,18.9918,18.9987,237100.0
2009-02-12 13:00:00,27.5,27.57,27.32,27.35,374200.0,19.0057,19.054,18.8813,18.902,374200.0
2009-02-12 13:30:00,27.35,27.48,27.25,27.47,370400.0,18.902,18.9918,18.8329,18.9849,370400.0
2009-02-12 14:00:00,27.48,27.56,27.3,27.32,348800.0,18.9918,19.0471,18.8674,18.8813,348800.0
2009-02-12 14:30:00,27.34,27.36,27.25,27.28,544300.0,18.8951,18.9089,18.8329,18.8536,544300.0
2009-02-12 15:00:00,27.29,27.7,27.25,27.7,956300.0,18.8605,19.1439,18.8329,19.1439,956300.0
2009-02-12 15:30:00,27.69,28.15,27.59,28.07,1790600.0,19.137,19.4549,19.0679,19.3996,1790600.0
2009-02-13 09:30:00,28.04,28.1,27.52,27.72,662100.0,19.3789,19.4203,19.0195,19.1577,662100.0
2009-02-13 10:00:00,27.72,27.81,27.58,27.77,585200.0,19.1577,19.2199,19.0609,19.1923,585200.0
2009-02-13 10:30:00,27.77,27.9,27.76,27.79,434200.0,19.1923,19.2821,19.1853,19.2061,434200.0
2009-02-13 11:00:00,27.8,27.81,27.69,27.73,560400.0,19.213,19.2199,19.137,19.1646,560400.0
2009-02-13 11:30:00,27.73,27.8,27.67,27.7,401600.0,19.1646,19.213,19.1231,19.1439,401600.0
2009-02-13 12:00:00,27.7,27.73,27.38,27.56,503900.0,19.1439,19.1646,18.9227,19.0471,503900.0
2009-02-13 12:30:00,27.56,27.6,27.31,27.39,202700.0,19.0471,19.0748,18.8743,18.9296,202700.0
2009-02-13 13:00:00,27.39,27.5,27.32,27.48,282100.0,18.9296,19.0057,18.8813,18.9918,282100.0
2009-02-13 13:30:00,27.48,27.7,27.41,27.7,477700.0,18.9918,19.1439,18.9435,19.1439,477700.0
2009-02-13 14:00:00,27.69,27.79,27.6,27.69,562800.0,19.137,19.2061,19.0748,19.137,562800.0
2009-02-13 14:30:00,27.68,27.69,27.52,27.56,430600.0,19.1301,19.137,19.0195,19.0471,430600.0
2009-02-13 15:00:00,27.57,27.66,27.49,27.61,773500.0,19.054,19.1162,18.9987,19.0817,773500.0
2009-02-13 15:30:00,27.61,27.7,27.43,27.43,1006900.0,19.0817,19.1439,18.9573,18.9573,1006900.0
2009-02-17 09:30:00,27.0,27.49,26.6,27.22,1441500.0,18.6601,18.9987,18.3836,18.8121,1441500.0
2009-02-17 10:00:00,27.22,27.31,27.09,27.14,1491100.0,18.8121,18.8743,18.7223,18.7569,1491100.0
2009-02-17 10:30:00,27.14,27.32,27.08,27.29,984200.0,18.7569,18.8813,18.7154,18.8605,984200.0
2009-02-17 11:00:00,27.29,27.48,27.2,27.46,589900.0,18.8605,18.9918,18.7983,18.978,589900.0
2009-02-17 11:30:00,27.47,27.47,27.19,27.32,738700.0,18.9849,18.9849,18.7914,18.8813,738700.0
2009-02-17 12:00:00,27.32,27.41,27.23,27.27,453400.0,18.8813,18.9435,18.8191,18.8467,453400.0
2009-02-17 12:30:00,27.28,27.47,27.27,27.46,676700.0,18.8536,18.9849,18.8467,18.978,676700.0
2009-02-17 13:00:00,27.46,27.48,27.24,27.3,524900.0,18.978,18.9918,18.826,18.8674,524900.0
2009-02-17 13:30:00,27.3,27.5,27.25,27.32,470000.0,18.8674,19.0057,18.8329,18.8813,470000.0
2009-02-17 14:00:00,27.32,27.47,27.28,27.28,377800.0,18.8813,18.9849,18.8536,18.8536,377800.0
2009-02-17 14:30:00,27.29,27.48,27.27,27.34,475700.0,18.8605,18.9918,18.8467,18.8951,475700.0
2009-02-17 15:00:00,27.34,27.49,27.23,27.32,674500.0,18.8951,18.9987,18.8191,18.8813,674500.0
2009-02-17 15:30:00,27.32,27.56,27.25,27.25,1852100.0,18.8813,19.0471,18.8329,18.8329,1852100.0
2009-02-18 09:30:00,27.43,27.49,27.13,27.18,755000.0,18.9573,18.9987,18.7499,18.7845,755000.0
2009-02-18 10:00:00,27.18,27.26,26.95,26.97,1111300.0,18.7845,18.8398,18.6255,18.6394,1111300.0
2009-02-18 10:30:00,26.98,27.2,26.98,27.13,1099300.0,18.6463,18.7983,18.6463,18.7499,1099300.0
2009-02-18 11:00:00,27.14,27.4,27.1,27.39,700000.0,18.7569,18.9365,18.7292,18.9296,700000.0
2009-02-18 11:30:00,27.39,27.44,27.24,27.33,641300.0,18.9296,18.9642,18.826,18.8882,641300.0
2009-02-18 12:00:00,27.32,27.35,27.15,27.22,527000.0,18.8813,18.902,18.7638,18.8121,527000.0
2009-02-18 12:30:00,27.22,27.25,27.05,27.19,587100.0,18.8121,18.8329,18.6947,18.7914,587100.0
2009-02-18 13:00:00,27.18,27.28,27.05,27.17,534500.0,18.7845,18.8536,18.6947,18.7776,534500.0
2009-02-18 13:30:00,27.17,27.18,26.99,27.07,773900.0,18.7776,18.7845,18.6532,18.7085,773900.0
2009-02-18 14:00:00,27.07,27.26,27.02,27.17,849100.0,18.7085,18.8398,18.6739,18.7776,849100.0
2009-02-18 14:30:00,27.17,27.24,27.03,27.22,581900.0,18.7776,18.826,18.6808,18.8121,581900.0
2009-02-18 15:00:00,27.22,27.24,26.92,26.99,1142000.0,18.8121,18.826,18.6048,18.6532,1142000.0
2009-02-18 15:30:00,26.99,27.11,26.94,27.0,1516400.0,18.6532,18.7361,18.6186,18.6601,1516400.0
2009-02-19 09:30:00,28.82,29.61,28.46,28.86,4192700.0,19.9179,20.4639,19.6691,19.9456,4192700.0
2009-02-19 10:00:00,28.85,28.89,28.48,28.84,2256500.0,19.9387,19.9663,19.6829,19.9317,2256500.0
2009-02-19 10:30:00,28.83,29.06,28.76,28.88,2309300.0,19.9248,20.0838,19.8765,19.9594,2309300.0
2009-02-19 11:00:00,28.89,29.04,28.79,29.0,841500.0,19.9663,20.07,19.8972,20.0423,841500.0
2009-02-19 11:30:00,29.0,29.01,28.73,28.77,893700.0,20.0423,20.0492,19.8557,19.8834,893700.0
2009-02-19 12:00:00,28.77,28.77,28.47,28.68,819500.0,19.8834,19.8834,19.676,19.8212,819500.0
2009-02-19 12:30:00,28.68,28.71,28.53,28.58,605300.0,19.8212,19.8419,19.7175,19.7521,605300.0
2009-02-19 13:00:00,28.58,28.93,28.54,28.93,466200.0,19.7521,19.9939,19.7244,19.9939,466200.0
2009-02-19 13:30:00,28.92,28.93,28.6,28.64,593200.0,19.987,19.9939,19.7659,19.7935,593200.0
2009-02-19 14:00:00,28.64,28.83,28.64,28.8,470000.0,19.7935,19.9248,19.7935,19.9041,470000.0
2009-02-19 14:30:00,28.81,28.81,28.67,28.71,554200.0,19.911,19.911,19.8143,19.8419,554200.0
2009-02-19 15:00:00,28.7,28.76,28.47,28.61,717000.0,19.835,19.8765,19.676,19.7728,717000.0
2009-02-19 15:30:00,28.61,29.03,28.57,28.7,2272400.0,19.7728,20.0631,19.7451,19.835,2272400.0
2009-02-20 09:30:00,28.45,29.05,28.0,28.88,2228800.0,19.6622,20.0769,19.3512,19.9594,2228800.0
2009-02-20 10:00:00,28.89,28.98,28.67,28.78,1087500.0,19.9663,20.0285,19.8143,19.8903,1087500.0
2009-02-20 10:30:00,28.79,28.96,28.62,28.63,1140500.0,19.8972,20.0147,19.7797,19.7866,1140500.0
2009-02-20 11:00:00,28.63,28.71,28.55,28.56,819700.0,19.7866,19.8419,19.7313,19.7382,819700.0
2009-02-20 11:30:00,28.56,28.56,28.26,28.35,812100.0,19.7382,19.7382,19.5309,19.5931,812100.0
2009-02-20 12:00:00,28.35,28.39,28.07,28.18,769700.0,19.5931,19.6207,19.3996,19.4756,769700.0
2009-02-20 12:30:00,28.18,28.22,28.03,28.13,600300.0,19.4756,19.5033,19.3719,19.4411,600300.0
2009-02-20 13:00:00,28.13,28.15,27.93,27.98,720500.0,19.4411,19.4549,19.3028,19.3374,720500.0
2009-02-20 13:30:00,27.98,28.08,27.83,28.04,1114600.0,19.3374,19.4065,19.2337,19.3789,1114600.0
2009-02-20 14:00:00,28.05,28.33,27.92,28.11,1023600.0,19.3858,19.5793,19.2959,19.4272,1023600.0
2009-02-20 14:30:00,28.11,28.28,27.88,27.89,1539800.0,19.4272,19.5447,19.2683,19.2752,1539800.0
2009-02-20 15:00:00,27.89,27.91,27.68,27.8,1419300.0,19.2752,19.289,19.1301,19.213,1419300.0
2009-02-20 15:30:00,27.79,27.9,27.64,27.84,1986900.0,19.2061,19.2821,19.1024,19.2406,1986900.0
2009-02-23 09:30:00,27.95,28.52,27.95,28.07,1261600.0,19.3167,19.7106,19.3167,19.3996,1261600.0
2009-02-23 10:00:00,28.08,28.23,27.96,28.22,913100.0,19.4065,19.5102,19.3236,19.5033,913100.0
2009-02-23 10:30:00,28.22,28.24,27.99,28.0,626600.0,19.5033,19.5171,19.3443,19.3512,626600.0
2009-02-23 11:00:00,28.01,28.04,27.88,27.92,728500.0,19.3581,19.3789,19.2683,19.2959,728500.0
2009-02-23 11:30:00,27.92,27.93,27.7,27.78,571900.0,19.2959,19.3028,19.1439,19.1992,571900.0
2009-02-23 12:00:00,27.78,27.81,27.65,27.7,348100.0,19.1992,19.2199,19.1093,19.1439,348100.0
2009-02-23 12:30:00,27.7,27.72,27.15,27.16,748800.0,19.1439,19.1577,18.7638,18.7707,748800.0
2009-02-23 13:00:00,27.16,27.35,27.06,27.28,484300.0,18.7707,18.902,18.7016,18.8536,484300.0
2009-02-23 13:30:00,27.28,27.36,27.2,27.25,582300.0,18.8536,18.9089,18.7983,18.8329,582300.0
2009-02-23 14:00:00,27.24,27.39,27.16,27.33,673200.0,18.826,18.9296,18.7707,18.8882,673200.0
2009-02-23 14:30:00,27.33,27.39,26.96,26.96,720500.0,18.8882,18.9296,18.6324,18.6324,720500.0
2009-02-23 15:00:00,26.95,27.14,26.91,27.01,798500.0,18.6255,18.7569,18.5979,18.667,798500.0
2009-02-23 15:30:00,27.01,27.1,26.84,26.99,1759800.0,18.667,18.7292,18.5495,18.6532,1759800.0
2009-02-24 09:30:00,26.96,27.32,26.9,26.98,1261300.0,18.6324,18.8813,18.591,18.6463,1261300.0
2009-02-24 10:00:00,26.98,26.98,26.69,26.91,856300.0,18.6463,18.6463,18.4458,18.5979,856300.0
2009-02-24 10:30:00,26.91,27.24,26.91,27.04,1055900.0,18.5979,18.826,18.5979,18.6877,1055900.0
2009-02-24 11:00:00,27.04,27.09,26.87,26.89,623600.0,18.6877,18.7223,18.5702,18.5841,623600.0
2009-02-24 11:30:00,26.9,26.9,26.66,26.72,758200.0,18.591,18.591,18.4251,18.4666,758200.0
2009-02-24 12:00:00,26.72,26.8,26.57,26.62,378700.0,18.4666,18.5219,18.3629,18.3975,378700.0
2009-02-24 12:30:00,26.62,26.83,26.62,26.74,418900.0,18.3975,18.5426,18.3975,18.4804,418900.0
2009-02-24 13:00:00,26.74,26.81,26.53,26.68,872200.0,18.4804,18.5288,18.3353,18.4389,872200.0
2009-02-24 13:30:00,26.68,26.93,26.65,26.85,987300.0,18.4389,18.6117,18.4182,18.5564,987300.0
2009-02-24 14:00:00,26.85,27.03,26.72,26.92,988200.0,18.5564,18.6808,18.4666,18.6048,988200.0
2009-02-24 14:30:00,26.92,26.94,26.74,26.85,859700.0,18.6048,18.6186,18.4804,18.5564,859700.0
2009-02-24 15:00:00,26.85,27.04,26.85,26.95,990800.0,18.5564,18.6877,18.5564,18.6255,990800.0
2009-02-24 15:30:00,26.95,27.01,26.86,26.95,1499700.0,18.6255,18.667,18.5633,18.6255,1499700.0
2009-02-25 09:30:00,26.89,27.05,26.33,26.76,813500.0,18.5841,18.6947,18.197,18.4942,813500.0
2009-02-25 10:00:00,26.76,26.76,26.5,26.68,854100.0,18.4942,18.4942,18.3145,18.4389,854100.0
2009-02-25 10:30:00,26.67,26.71,26.46,26.51,597900.0,18.432,18.4597,18.2869,18.3214,597900.0
2009-02-25 11:00:00,26.51,26.61,26.46,26.48,718100.0,18.3214,18.3906,18.2869,18.3007,718100.0
2009-02-25 11:30:00,26.49,26.59,26.14,26.24,874700.0,18.3076,18.3767,18.0657,18.1348,874700.0
2009-02-25 12:00:00,26.24,26.28,26.07,26.13,884200.0,18.1348,18.1625,18.0174,18.0588,884200.0
2009-02-25 12:30:00,26.13,26.25,26.12,26.13,476100.0,18.0588,18.1418,18.0519,18.0588,476100.0
2009-02-25 13:00:00,26.13,26.32,26.12,26.26,563200.0,18.0588,18.1901,18.0519,18.1487,563200.0
2009-02-25 13:30:00,26.26,26.53,26.25,26.49,732100.0,18.1487,18.3353,18.1418,18.3076,732100.0
2009-02-25 14:00:00,26.49,26.5,26.1,26.24,1100400.0,18.3076,18.3145,18.0381,18.1348,1100400.0
2009-02-25 14:30:00,26.24,26.5,26.19,26.44,752000.0,18.1348,18.3145,18.1003,18.2731,752000.0
2009-02-25 15:00:00,26.45,26.86,26.43,26.78,1055800.0,18.28,18.5633,18.2662,18.508,1055800.0
2009-02-25 15:30:00,26.79,26.89,26.37,26.39,1604500.0,18.515,18.5841,18.2247,18.2385,1604500.0
2009-02-26 09:30:00,26.62,26.92,26.15,26.25,945200.0,18.3975,18.6048,18.0726,18.1418,945200.0
2009-02-26 10:00:00,26.26,26.37,26.01,26.16,791700.0,18.1487,18.2247,17.9759,18.0796,791700.0
2009-02-26 10:30:00,26.16,26.16,25.64,25.91,1554500.0,18.0796,18.0796,17.7202,17.9068,1554500.0
2009-02-26 11:00:00,25.91,26.0,25.61,25.93,1223200.0,17.9068,17.969,17.6994,17.9206,1223200.0
2009-02-26 11:30:00,25.92,25.94,25.67,25.78,743700.0,17.9137,17.9275,17.7409,17.8169,743700.0
2009-02-26 12:00:00,25.77,25.88,25.69,25.72,700800.0,17.81,17.886,17.7547,17.7755,700800.0
2009-02-26 12:30:00,25.72,25.93,25.7,25.77,522700.0,17.7755,17.9206,17.7616,17.81,522700.0
2009-02-26 13:00:00,25.77,25.8,25.54,25.69,791000.0,17.81,17.8308,17.6511,17.7547,791000.0
2009-02-26 13:30:00,25.69,25.72,25.52,25.65,674500.0,17.7547,17.7755,17.6372,17.7271,674500.0
2009-02-26 14:00:00,25.65,25.98,25.62,25.96,899900.0,17.7271,17.9552,17.7064,17.9413,899900.0
2009-02-26 14:30:00,25.95,26.0,25.84,25.98,1141400.0,17.9344,17.969,17.8584,17.9552,1141400.0
2009-02-26 15:00:00,25.98,26.0,25.85,25.93,1993900.0,17.9552,17.969,17.8653,17.9206,1993900.0
2009-02-26 15:30:00,25.92,26.01,25.83,25.86,1753600.0,17.9137,17.9759,17.8515,17.8722,1753600.0
2009-02-27 09:30:00,25.74,25.97,25.57,25.94,1153100.0,17.7893,17.9482,17.6718,17.9275,1153100.0
2009-02-27 10:00:00,25.94,26.02,25.69,25.94,941900.0,17.9275,17.9828,17.7547,17.9275,941900.0
2009-02-27 10:30:00,25.95,26.1,25.88,25.97,710300.0,17.9344,18.0381,17.886,17.9482,710300.0
2009-02-27 11:00:00,25.97,25.99,25.79,25.95,453400.0,17.9482,17.9621,17.8238,17.9344,453400.0
2009-02-27 11:30:00,25.95,26.08,25.86,25.99,645100.0,17.9344,18.0243,17.8722,17.9621,645100.0
2009-02-27 12:00:00,25.99,26.04,25.91,26.01,916600.0,17.9621,17.9966,17.9068,17.9759,916600.0
2009-02-27 12:30:00,26.0,26.08,25.92,26.07,438800.0,17.969,18.0243,17.9137,18.0174,438800.0
2009-02-27 13:00:00,26.08,26.12,25.95,26.02,568500.0,18.0243,18.0519,17.9344,17.9828,568500.0
2009-02-27 13:30:00,26.03,26.17,25.9,26.1,871600.0,17.9897,18.0865,17.8999,18.0381,871600.0
2009-02-27 14:00:00,26.09,26.13,25.95,25.96,936400.0,18.0312,18.0588,17.9344,17.9413,936400.0
2009-02-27 14:30:00,25.97,26.08,25.89,26.03,642800.0,17.9482,18.0243,17.893,17.9897,642800.0
2009-02-27 15:00:00,26.04,26.06,25.74,25.8,935600.0,17.9966,18.0104,17.7893,17.8308,935600.0
2009-02-27 15:30:00,25.79,26.02,25.69,25.72,1800200.0,17.8238,17.9828,17.7547,17.7755,1800200.0
2009-03-02 09:30:00,25.56,25.65,25.22,25.36,931500.0,17.6649,17.7271,17.4299,17.5267,931500.0
2009-03-02 10:00:00,25.37,25.48,25.02,25.1,728700.0,17.5336,17.6096,17.2917,17.347,728700.0
2009-03-02 10:30:00,25.09,25.21,24.98,25.08,1128800.0,17.3401,17.423,17.264,17.3332,1128800.0
2009-03-02 11:00:00,25.06,25.12,24.6,24.9,2074800.0,17.3193,17.3608,17.0014,17.2088,2074800.0
2009-03-02 11:30:00,24.9,24.94,24.74,24.85,747800.0,17.2088,17.2364,17.0982,17.1742,747800.0
2009-03-02 12:00:00,24.85,25.0,24.78,24.95,759800.0,17.1742,17.2779,17.1258,17.2433,759800.0
2009-03-02 12:30:00,24.96,25.14,24.95,25.1,1085200.0,17.2502,17.3746,17.2433,17.347,1085200.0
2009-03-02 13:00:00,25.1,25.4,25.07,25.31,1585400.0,17.347,17.5543,17.3262,17.4921,1585400.0
2009-03-02 13:30:00,25.31,25.4,25.2,25.38,1037300.0,17.4921,17.5543,17.4161,17.5405,1037300.0
2009-03-02 14:00:00,25.37,25.42,25.21,25.24,761800.0,17.5336,17.5681,17.423,17.4437,761800.0
2009-03-02 14:30:00,25.23,25.46,25.22,25.38,976000.0,17.4368,17.5958,17.4299,17.5405,976000.0
2009-03-02 15:00:00,25.38,25.39,25.23,25.35,1141600.0,17.5405,17.5474,17.4368,17.5198,1141600.0
2009-03-02 15:30:00,25.36,25.48,25.29,25.36,2924800.0,17.5267,17.6096,17.4783,17.5267,2924800.0
2009-03-03 09:30:00,25.58,25.7,25.16,25.52,1755400.0,17.6787,17.7616,17.3884,17.6372,1755400.0
2009-03-03 10:00:00,25.52,25.56,25.27,25.4,1167400.0,17.6372,17.6649,17.4645,17.5543,1167400.0
2009-03-03 10:30:00,25.4,25.57,25.25,25.35,802100.0,17.5543,17.6718,17.4506,17.5198,802100.0
2009-03-03 11:00:00,25.34,25.45,25.0,25.05,980100.0,17.5128,17.5889,17.2779,17.3124,980100.0
2009-03-03 11:30:00,25.05,25.11,24.99,25.04,788900.0,17.3124,17.3539,17.271,17.3055,788900.0
2009-03-03 12:00:00,25.04,25.16,24.99,25.01,1200400.0,17.3055,17.3884,17.271,17.2848,1200400.0
2009-03-03 12:30:00,25.01,25.03,24.85,24.99,821200.0,17.2848,17.2986,17.1742,17.271,821200.0
2009-03-03 13:00:00,24.99,25.06,24.88,24.95,583000.0,17.271,17.3193,17.1949,17.2433,583000.0
2009-03-03 13:30:00,24.95,25.11,24.89,25.04,889300.0,17.2433,17.3539,17.2018,17.3055,889300.0
2009-03-03 14:00:00,25.04,25.1,24.95,25.0,1172800.0,17.3055,17.347,17.2433,17.2779,1172800.0
2009-03-03 14:30:00,25.0,25.1,24.91,24.98,1426200.0,17.2779,17.347,17.2157,17.264,1426200.0
2009-03-03 15:00:00,24.98,25.0,24.73,24.76,1228200.0,17.264,17.2779,17.0913,17.112,1228200.0
2009-03-03 15:30:00,24.75,24.8,24.58,24.58,2117700.0,17.1051,17.1396,16.9876,16.9876,2117700.0
2009-03-04 09:30:00,24.86,25.07,24.6,24.73,1142500.0,17.1811,17.3262,17.0014,17.0913,1142500.0
2009-03-04 10:00:00,24.73,24.84,24.58,24.7,778500.0,17.0913,17.1673,16.9876,17.0705,778500.0
2009-03-04 10:30:00,24.7,24.75,24.45,24.5,986600.0,17.0705,17.1051,16.8978,16.9323,986600.0
2009-03-04 11:00:00,24.5,24.9,24.47,24.85,1143100.0,16.9323,17.2088,16.9116,17.1742,1143100.0
2009-03-04 11:30:00,24.85,25.13,24.85,25.13,1122200.0,17.1742,17.3677,17.1742,17.3677,1122200.0
2009-03-04 12:00:00,25.13,25.19,24.94,24.99,724300.0,17.3677,17.4092,17.2364,17.271,724300.0
2009-03-04 12:30:00,24.98,25.14,24.98,25.12,634900.0,17.264,17.3746,17.264,17.3608,634900.0
2009-03-04 13:00:00,25.12,25.2,25.0,25.14,863200.0,17.3608,17.4161,17.2779,17.3746,863200.0
2009-03-04 13:30:00,25.13,25.5,25.13,25.49,1248800.0,17.3677,17.6234,17.3677,17.6165,1248800.0
2009-03-04 14:00:00,25.49,26.0,25.47,25.85,2494100.0,17.6165,17.969,17.6027,17.8653,2494100.0
2009-03-04 14:30:00,25.86,26.1,25.79,26.08,1293000.0,17.8722,18.0381,17.8238,18.0243,1293000.0
2009-03-04 15:00:00,26.06,26.1,25.86,26.0,1131800.0,18.0104,18.0381,17.8722,17.969,1131800.0
2009-03-04 15:30:00,26.0,26.01,25.56,25.59,1926300.0,17.969,17.9759,17.6649,17.6856,1926300.0
2009-03-05 09:30:00,25.19,25.43,24.63,25.11,1057900.0,17.4092,17.575,17.0222,17.3539,1057900.0
2009-03-05 10:00:00,25.11,25.43,25.07,25.19,1149900.0,17.3539,17.575,17.3262,17.4092,1149900.0
2009-03-05 10:30:00,25.19,25.38,25.16,25.29,902100.0,17.4092,17.5405,17.3884,17.4783,902100.0
2009-03-05 11:00:00,25.29,25.41,25.19,25.21,913200.0,17.4783,17.5612,17.4092,17.423,913200.0
2009-03-05 11:30:00,25.21,25.22,24.93,24.98,604600.0,17.423,17.4299,17.2295,17.264,604600.0
2009-03-05 12:00:00,24.98,25.01,24.71,24.94,450700.0,17.264,17.2848,17.0774,17.2364,450700.0
2009-03-05 12:30:00,24.94,25.04,24.9,25.01,682200.0,17.2364,17.3055,17.2088,17.2848,682200.0
2009-03-05 13:00:00,25.01,25.23,24.97,25.02,755700.0,17.2848,17.4368,17.2571,17.2917,755700.0
2009-03-05 13:30:00,25.02,25.06,24.75,24.83,582300.0,17.2917,17.3193,17.1051,17.1604,582300.0
2009-03-05 14:00:00,24.83,24.83,24.64,24.7,695300.0,17.1604,17.1604,17.0291,17.0705,695300.0
2009-03-05 14:30:00,24.69,24.74,24.52,24.53,953500.0,17.0636,17.0982,16.9461,16.953,953500.0
2009-03-05 15:00:00,24.53,24.68,24.47,24.56,1290200.0,16.953,17.0567,16.9116,16.9738,1290200.0
2009-03-05 15:30:00,24.55,24.79,24.46,24.68,2638600.0,16.9669,17.1327,16.9047,17.0567,2638600.0
2009-03-06 09:30:00,24.57,25.09,24.57,24.83,925500.0,16.9807,17.3401,16.9807,17.1604,925500.0
2009-03-06 10:00:00,24.84,24.9,24.6,24.81,857400.0,17.1673,17.2088,17.0014,17.1466,857400.0
2009-03-06 10:30:00,24.81,24.81,24.44,24.47,1002600.0,17.1466,17.1466,16.8908,16.9116,1002600.0
2009-03-06 11:00:00,24.47,24.73,24.41,24.52,665100.0,16.9116,17.0913,16.8701,16.9461,665100.0
2009-03-06 11:30:00,24.52,24.7,24.35,24.52,626700.0,16.9461,17.0705,16.8286,16.9461,626700.0
2009-03-06 12:00:00,24.52,24.64,24.4,24.44,538500.0,16.9461,17.0291,16.8632,16.8908,538500.0
2009-03-06 12:30:00,24.44,24.46,24.18,24.35,523200.0,16.8908,16.9047,16.7112,16.8286,523200.0
2009-03-06 13:00:00,24.35,24.4,24.23,24.3,368200.0,16.8286,16.8632,16.7457,16.7941,368200.0
2009-03-06 13:30:00,24.3,24.35,24.08,24.14,690400.0,16.7941,16.8286,16.642,16.6835,690400.0
2009-03-06 14:00:00,24.14,24.18,23.88,24.03,1024500.0,16.6835,16.7112,16.5038,16.6075,1024500.0
2009-03-06 14:30:00,24.03,24.05,23.77,23.83,812400.0,16.6075,16.6213,16.4278,16.4693,812400.0
2009-03-06 15:00:00,23.83,24.02,23.77,23.94,835800.0,16.4693,16.6006,16.4278,16.5453,835800.0
2009-03-06 15:30:00,23.94,24.53,23.93,24.45,2105700.0,16.5453,16.953,16.5384,16.8978,2105700.0
2009-03-09 09:30:00,24.2,24.44,23.99,24.28,710200.0,16.725,16.8908,16.5798,16.7803,710200.0
2009-03-09 10:00:00,24.28,24.57,24.16,24.46,777300.0,16.7803,16.9807,16.6973,16.9047,777300.0
2009-03-09 10:30:00,24.46,24.59,24.34,24.36,640000.0,16.9047,16.9945,16.8217,16.8356,640000.0
2009-03-09 11:00:00,24.35,24.46,24.25,24.41,372100.0,16.8286,16.9047,16.7595,16.8701,372100.0
2009-03-09 11:30:00,24.4,24.46,24.09,24.18,483100.0,16.8632,16.9047,16.649,16.7112,483100.0
2009-03-09 12:00:00,24.18,24.35,24.12,24.3,377900.0,16.7112,16.8286,16.6697,16.7941,377900.0
2009-03-09 12:30:00,24.3,24.36,24.09,24.12,401900.0,16.7941,16.8356,16.649,16.6697,401900.0
2009-03-09 13:00:00,24.12,24.13,23.98,24.07,662000.0,16.6697,16.6766,16.5729,16.6351,662000.0
2009-03-09 13:30:00,24.07,24.24,24.07,24.14,573100.0,16.6351,16.7526,16.6351,16.6835,573100.0
2009-03-09 14:00:00,24.15,24.26,24.08,24.13,695000.0,16.6904,16.7664,16.642,16.6766,695000.0
2009-03-09 14:30:00,24.12,24.12,23.97,23.99,743700.0,16.6697,16.6697,16.566,16.5798,743700.0
2009-03-09 15:00:00,23.99,24.06,23.74,23.99,876300.0,16.5798,16.6282,16.4071,16.5798,876300.0
2009-03-09 15:30:00,23.98,24.01,23.75,23.95,1326700.0,16.5729,16.5937,16.414,16.5522,1326700.0
2009-03-10 09:30:00,24.29,24.53,23.98,24.43,1399400.0,16.7872,16.953,16.5729,16.8839,1399400.0
2009-03-10 10:00:00,24.43,25.01,24.42,24.85,1932600.0,16.8839,17.2848,16.877,17.1742,1932600.0
2009-03-10 10:30:00,24.84,24.98,24.76,24.83,884500.0,17.1673,17.264,17.112,17.1604,884500.0
2009-03-10 11:00:00,24.83,24.83,24.68,24.74,561100.0,17.1604,17.1604,17.0567,17.0982,561100.0
2009-03-10 11:30:00,24.74,24.78,24.68,24.77,729600.0,17.0982,17.1258,17.0567,17.1189,729600.0
2009-03-10 12:00:00,24.77,24.95,24.75,24.8,686300.0,17.1189,17.2433,17.1051,17.1396,686300.0
2009-03-10 12:30:00,24.8,24.83,24.75,24.76,442700.0,17.1396,17.1604,17.1051,17.112,442700.0
2009-03-10 13:00:00,24.77,24.8,24.74,24.8,546900.0,17.1189,17.1396,17.0982,17.1396,546900.0
2009-03-10 13:30:00,24.8,24.82,24.68,24.75,1313300.0,17.1396,17.1535,17.0567,17.1051,1313300.0
2009-03-10 14:00:00,24.76,24.99,24.74,24.94,1081300.0,17.112,17.271,17.0982,17.2364,1081300.0
2009-03-10 14:30:00,24.94,25.05,24.88,25.02,826100.0,17.2364,17.3124,17.1949,17.2917,826100.0
2009-03-10 15:00:00,25.02,25.03,24.89,24.93,1138200.0,17.2917,17.2986,17.2018,17.2295,1138200.0
2009-03-10 15:30:00,24.93,24.94,24.82,24.88,2137800.0,17.2295,17.2364,17.1535,17.1949,2137800.0
2009-03-11 09:30:00,25.02,25.76,24.98,25.6,1271600.0,17.2917,17.8031,17.264,17.6925,1271600.0
2009-03-11 10:00:00,25.59,25.76,25.47,25.58,933500.0,17.6856,17.8031,17.6027,17.6787,933500.0
2009-03-11 10:30:00,25.58,25.63,25.5,25.61,637900.0,17.6787,17.7133,17.6234,17.6994,637900.0
2009-03-11 11:00:00,25.61,25.72,25.58,25.63,488400.0,17.6994,17.7755,17.6787,17.7133,488400.0
2009-03-11 11:30:00,25.64,25.72,25.58,25.69,701600.0,17.7202,17.7755,17.6787,17.7547,701600.0
2009-03-11 12:00:00,25.69,25.76,25.62,25.7,664300.0,17.7547,17.8031,17.7064,17.7616,664300.0
2009-03-11 12:30:00,25.69,25.7,25.52,25.55,515600.0,17.7547,17.7616,17.6372,17.658,515600.0
2009-03-11 13:00:00,25.55,25.58,25.41,25.42,726600.0,17.658,17.6787,17.5612,17.5681,726600.0
2009-03-11 13:30:00,25.42,25.57,25.41,25.53,697800.0,17.5681,17.6718,17.5612,17.6442,697800.0
2009-03-11 14:00:00,25.53,25.66,25.23,25.26,1230200.0,17.6442,17.734,17.4368,17.4576,1230200.0
2009-03-11 14:30:00,25.27,25.42,25.26,25.36,572900.0,17.4645,17.5681,17.4576,17.5267,572900.0
2009-03-11 15:00:00,25.37,25.57,25.34,25.48,654700.0,17.5336,17.6718,17.5128,17.6096,654700.0
2009-03-11 15:30:00,25.48,25.5,25.18,25.18,1687000.0,17.6096,17.6234,17.4023,17.4023,1687000.0
2009-03-12 09:30:00,25.51,25.62,25.0,25.4,539100.0,17.6303,17.7064,17.2779,17.5543,539100.0
2009-03-12 10:00:00,25.4,25.78,25.38,25.78,1240600.0,17.5543,17.8169,17.5405,17.8169,1240600.0
2009-03-12 10:30:00,25.78,25.85,25.6,25.84,492600.0,17.8169,17.8653,17.6925,17.8584,492600.0
2009-03-12 11:00:00,25.83,25.87,25.64,25.65,465500.0,17.8515,17.8791,17.7202,17.7271,465500.0
2009-03-12 11:30:00,25.66,25.88,25.65,25.84,546900.0,17.734,17.886,17.7271,17.8584,546900.0
2009-03-12 12:00:00,25.84,26.11,25.81,25.88,605500.0,17.8584,18.045,17.8377,17.886,605500.0
2009-03-12 12:30:00,25.88,26.13,25.85,26.07,472500.0,17.886,18.0588,17.8653,18.0174,472500.0
2009-03-12 13:00:00,26.08,26.2,25.97,26.01,573200.0,18.0243,18.1072,17.9482,17.9759,573200.0
2009-03-12 13:30:00,26.01,26.02,25.9,25.92,421800.0,17.9759,17.9828,17.8999,17.9137,421800.0
2009-03-12 14:00:00,25.92,26.15,25.9,26.05,591700.0,17.9137,18.0726,17.8999,18.0035,591700.0
2009-03-12 14:30:00,26.05,26.18,25.96,26.09,561900.0,18.0035,18.0934,17.9413,18.0312,561900.0
2009-03-12 15:00:00,26.08,26.08,25.93,25.96,714600.0,18.0243,18.0243,17.9206,17.9413,714600.0
2009-03-12 15:30:00,25.96,26.18,25.95,26.08,1135100.0,17.9413,18.0934,17.9344,18.0243,1135100.0
2009-03-13 09:30:00,26.26,26.33,25.85,26.01,718800.0,18.1487,18.197,17.8653,17.9759,718800.0
2009-03-13 10:00:00,26.0,26.32,25.99,26.2,1161900.0,17.969,18.1901,17.9621,18.1072,1161900.0
2009-03-13 10:30:00,26.2,26.5,26.16,26.38,506400.0,18.1072,18.3145,18.0796,18.2316,506400.0
2009-03-13 11:00:00,26.38,26.47,26.19,26.34,1086600.0,18.2316,18.2938,18.1003,18.204,1086600.0
2009-03-13 11:30:00,26.33,26.37,26.12,26.36,673000.0,18.197,18.2247,18.0519,18.2178,673000.0
2009-03-13 12:00:00,26.35,26.43,26.3,26.41,612400.0,18.2109,18.2662,18.1763,18.2523,612400.0
2009-03-13 12:30:00,26.41,26.45,26.33,26.36,743100.0,18.2523,18.28,18.197,18.2178,743100.0
2009-03-13 13:00:00,26.36,26.46,26.34,26.44,418400.0,18.2178,18.2869,18.204,18.2731,418400.0
2009-03-13 13:30:00,26.45,26.6,26.44,26.49,585100.0,18.28,18.3836,18.2731,18.3076,585100.0
2009-03-13 14:00:00,26.5,26.68,26.49,26.55,723400.0,18.3145,18.4389,18.3076,18.3491,723400.0
2009-03-13 14:30:00,26.56,26.73,26.53,26.65,728600.0,18.356,18.4735,18.3353,18.4182,728600.0
2009-03-13 15:00:00,26.65,26.75,26.63,26.63,800300.0,18.4182,18.4873,18.4044,18.4044,800300.0
2009-03-13 15:30:00,26.63,26.64,26.43,26.51,1449300.0,18.4044,18.4113,18.2662,18.3214,1449300.0
2009-03-16 09:30:00,26.77,27.07,26.56,26.87,650100.0,18.5011,18.7085,18.356,18.5702,650100.0
2009-03-16 10:00:00,26.88,27.12,26.83,27.02,530100.0,18.5772,18.743,18.5426,18.6739,530100.0
2009-03-16 10:30:00,27.02,27.35,27.02,27.04,962300.0,18.6739,18.902,18.6739,18.6877,962300.0
2009-03-16 11:00:00,27.05,27.05,26.9,27.0,825900.0,18.6947,18.6947,18.591,18.6601,825900.0
2009-03-16 11:30:00,27.0,27.13,26.99,27.13,289300.0,18.6601,18.7499,18.6532,18.7499,289300.0
2009-03-16 12:00:00,27.12,27.29,27.1,27.27,445900.0,18.743,18.8605,18.7292,18.8467,445900.0
2009-03-16 12:30:00,27.27,27.5,27.27,27.47,596700.0,18.8467,19.0057,18.8467,18.9849,596700.0
2009-03-16 13:00:00,27.47,27.49,27.31,27.37,380600.0,18.9849,18.9987,18.8743,18.9158,380600.0
2009-03-16 13:30:00,27.38,27.43,27.33,27.34,338300.0,18.9227,18.9573,18.8882,18.8951,338300.0
2009-03-16 14:00:00,27.34,27.35,27.2,27.22,533800.0,18.8951,18.902,18.7983,18.8121,533800.0
2009-03-16 14:30:00,27.22,27.31,27.14,27.15,551900.0,18.8121,18.8743,18.7569,18.7638,551900.0
2009-03-16 15:00:00,27.15,27.15,26.93,27.0,801600.0,18.7638,18.7638,18.6117,18.6601,801600.0
2009-03-16 15:30:00,27.0,27.0,26.81,26.85,1108100.0,18.6601,18.6601,18.5288,18.5564,1108100.0
2009-03-17 09:30:00,26.84,27.32,26.72,26.95,634100.0,18.5495,18.8813,18.4666,18.6255,634100.0
2009-03-17 10:00:00,26.94,27.15,26.94,27.07,626700.0,18.6186,18.7638,18.6186,18.7085,626700.0
2009-03-17 10:30:00,27.07,27.34,27.04,27.27,393000.0,18.7085,18.8951,18.6877,18.8467,393000.0
2009-03-17 11:00:00,27.28,27.28,27.12,27.2,340800.0,18.8536,18.8536,18.743,18.7983,340800.0
2009-03-17 11:30:00,27.19,27.23,27.09,27.2,374900.0,18.7914,18.8191,18.7223,18.7983,374900.0
2009-03-17 12:00:00,27.2,27.31,27.1,27.3,410400.0,18.7983,18.8743,18.7292,18.8674,410400.0
2009-03-17 12:30:00,27.3,27.6,27.3,27.47,530400.0,18.8674,19.0748,18.8674,18.9849,530400.0
2009-03-17 13:00:00,27.47,27.52,27.35,27.35,370700.0,18.9849,19.0195,18.902,18.902,370700.0
2009-03-17 13:30:00,27.35,27.48,27.26,27.26,399100.0,18.902,18.9918,18.8398,18.8398,399100.0
2009-03-17 14:00:00,27.27,27.31,27.2,27.2,455200.0,18.8467,18.8743,18.7983,18.7983,455200.0
2009-03-17 14:30:00,27.2,27.55,27.2,27.44,598200.0,18.7983,19.0402,18.7983,18.9642,598200.0
2009-03-17 15:00:00,27.44,27.56,27.38,27.43,522200.0,18.9642,19.0471,18.9227,18.9573,522200.0
2009-03-17 15:30:00,27.44,27.64,27.33,27.64,1116300.0,18.9642,19.1024,18.8882,19.1024,1116300.0
2009-03-18 09:30:00,27.56,27.58,27.24,27.44,471600.0,19.0471,19.0609,18.826,18.9642,471600.0
2009-03-18 10:00:00,27.44,27.65,27.23,27.57,1146700.0,18.9642,19.1093,18.8191,19.054,1146700.0
2009-03-18 10:30:00,27.57,27.63,27.47,27.57,826400.0,19.054,19.0955,18.9849,19.054,826400.0
2009-03-18 11:00:00,27.57,27.69,27.5,27.58,550100.0,19.054,19.137,19.0057,19.0609,550100.0
2009-03-18 11:30:00,27.57,27.6,27.43,27.5,710200.0,19.054,19.0748,18.9573,19.0057,710200.0
2009-03-18 12:00:00,27.5,27.64,27.46,27.54,493200.0,19.0057,19.1024,18.978,19.0333,493200.0
2009-03-18 12:30:00,27.55,27.66,27.5,27.59,420000.0,19.0402,19.1162,19.0057,19.0679,420000.0
2009-03-18 13:00:00,27.6,27.6,27.44,27.51,415900.0,19.0748,19.0748,18.9642,19.0126,415900.0
2009-03-18 13:30:00,27.51,27.53,27.4,27.51,642400.0,19.0126,19.0264,18.9365,19.0126,642400.0
2009-03-18 14:00:00,27.51,28.27,27.48,28.03,1286800.0,19.0126,19.5378,18.9918,19.3719,1286800.0
2009-03-18 14:30:00,28.02,28.34,27.82,28.16,1239900.0,19.365,19.5862,19.2268,19.4618,1239900.0
2009-03-18 15:00:00,28.16,28.16,27.43,27.58,2235900.0,19.4618,19.4618,18.9573,19.0609,2235900.0
2009-03-18 15:30:00,27.59,28.25,27.16,27.46,2865300.0,19.0679,19.524,18.7707,18.978,2865300.0
2009-03-19 09:30:00,27.95,27.95,26.85,26.97,965700.0,19.3167,19.3167,18.5564,18.6394,965700.0
2009-03-19 10:00:00,26.97,27.0,26.85,26.97,610200.0,18.6394,18.6601,18.5564,18.6394,610200.0
2009-03-19 10:30:00,26.98,27.17,26.92,27.06,721000.0,18.6463,18.7776,18.6048,18.7016,721000.0
2009-03-19 11:00:00,27.05,27.13,26.88,26.9,668100.0,18.6947,18.7499,18.5772,18.591,668100.0
2009-03-19 11:30:00,26.9,26.95,26.77,26.89,782100.0,18.591,18.6255,18.5011,18.5841,782100.0
2009-03-19 12:00:00,26.89,26.93,26.77,26.83,445500.0,18.5841,18.6117,18.5011,18.5426,445500.0
2009-03-19 12:30:00,26.83,26.87,26.7,26.7,451900.0,18.5426,18.5702,18.4528,18.4528,451900.0
2009-03-19 13:00:00,26.7,26.71,26.56,26.62,467900.0,18.4528,18.4597,18.356,18.3975,467900.0
2009-03-19 13:30:00,26.62,26.63,26.41,26.43,697300.0,18.3975,18.4044,18.2523,18.2662,697300.0
2009-03-19 14:00:00,26.42,26.54,26.42,26.45,466200.0,18.2592,18.3422,18.2592,18.28,466200.0
2009-03-19 14:30:00,26.45,26.5,26.35,26.48,724900.0,18.28,18.3145,18.2109,18.3007,724900.0
2009-03-19 15:00:00,26.48,26.63,26.47,26.52,738900.0,18.3007,18.4044,18.2938,18.3284,738900.0
2009-03-19 15:30:00,26.52,26.74,26.51,26.64,1356500.0,18.3284,18.4804,18.3214,18.4113,1356500.0
2009-03-20 09:30:00,26.69,26.87,26.5,26.79,3386700.0,18.4458,18.5702,18.3145,18.515,3386700.0
2009-03-20 10:00:00,26.79,26.87,26.73,26.87,393100.0,18.515,18.5702,18.4735,18.5702,393100.0
2009-03-20 10:30:00,26.87,27.08,26.86,27.03,436500.0,18.5702,18.7154,18.5633,18.6808,436500.0
2009-03-20 11:00:00,27.01,27.07,26.89,27.06,359100.0,18.667,18.7085,18.5841,18.7016,359100.0
2009-03-20 11:30:00,27.06,27.16,27.03,27.15,285100.0,18.7016,18.7707,18.6808,18.7638,285100.0
2009-03-20 12:00:00,27.15,27.23,27.14,27.21,292800.0,18.7638,18.8191,18.7569,18.8052,292800.0
2009-03-20 12:30:00,27.22,27.23,27.0,27.03,457700.0,18.8121,18.8191,18.6601,18.6808,457700.0
2009-03-20 13:00:00,27.02,27.05,26.81,26.82,379400.0,18.6739,18.6947,18.5288,18.5357,379400.0
2009-03-20 13:30:00,26.81,26.82,26.52,26.53,586500.0,18.5288,18.5357,18.3284,18.3353,586500.0
2009-03-20 14:00:00,26.53,26.6,26.48,26.55,293900.0,18.3353,18.3836,18.3007,18.3491,293900.0
2009-03-20 14:30:00,26.55,26.7,26.53,26.67,558300.0,18.3491,18.4528,18.3353,18.432,558300.0
2009-03-20 15:00:00,26.67,26.86,26.61,26.82,490400.0,18.432,18.5633,18.3906,18.5357,490400.0
2009-03-20 15:30:00,26.83,26.97,26.7,26.7,1114000.0,18.5426,18.6394,18.4528,18.4528,1114000.0
2009-03-23 09:30:00,27.15,28.21,27.05,27.69,1317200.0,18.7638,19.4963,18.6947,19.137,1317200.0
2009-03-23 10:00:00,27.7,28.02,27.63,27.64,917100.0,19.1439,19.365,19.0955,19.1024,917100.0
2009-03-23 10:30:00,27.64,27.75,27.59,27.74,723000.0,19.1024,19.1784,19.0679,19.1715,723000.0
2009-03-23 11:00:00,27.75,27.97,27.67,27.83,511400.0,19.1784,19.3305,19.1231,19.2337,511400.0
2009-03-23 11:30:00,27.84,28.24,27.81,28.17,425700.0,19.2406,19.5171,19.2199,19.4687,425700.0
2009-03-23 12:00:00,28.17,28.2,28.01,28.06,398200.0,19.4687,19.4894,19.3581,19.3927,398200.0
2009-03-23 12:30:00,28.06,28.09,27.88,27.93,267500.0,19.3927,19.4134,19.2683,19.3028,267500.0
2009-03-23 13:00:00,27.92,28.08,27.8,27.83,507000.0,19.2959,19.4065,19.213,19.2337,507000.0
2009-03-23 13:30:00,27.83,27.89,27.61,27.63,663400.0,19.2337,19.2752,19.0817,19.0955,663400.0
2009-03-23 14:00:00,27.63,27.66,27.45,27.58,734600.0,19.0955,19.1162,18.9711,19.0609,734600.0
2009-03-23 14:30:00,27.58,27.95,27.47,27.93,900100.0,19.0609,19.3167,18.9849,19.3028,900100.0
2009-03-23 15:00:00,27.93,28.25,27.84,28.21,1159500.0,19.3028,19.524,19.2406,19.4963,1159500.0
2009-03-23 15:30:00,28.22,28.39,28.16,28.35,1739800.0,19.5033,19.6207,19.4618,19.5931,1739800.0
2009-03-24 09:30:00,28.04,28.49,27.76,28.42,888100.0,19.3789,19.6899,19.1853,19.6415,888100.0
2009-03-24 10:00:00,28.42,28.55,28.28,28.5,1081500.0,19.6415,19.7313,19.5447,19.6968,1081500.0
2009-03-24 10:30:00,28.5,28.55,28.37,28.53,698900.0,19.6968,19.7313,19.6069,19.7175,698900.0
2009-03-24 11:00:00,28.52,28.68,28.5,28.58,748200.0,19.7106,19.8212,19.6968,19.7521,748200.0
2009-03-24 11:30:00,28.58,28.81,28.56,28.73,850000.0,19.7521,19.911,19.7382,19.8557,850000.0
2009-03-24 12:00:00,28.72,29.01,28.7,28.91,1099200.0,19.8488,20.0492,19.835,19.9801,1099200.0
2009-03-24 12:30:00,28.91,29.0,28.86,29.0,542000.0,19.9801,20.0423,19.9456,20.0423,542000.0
2009-03-24 13:00:00,28.99,29.08,28.94,29.02,712200.0,20.0354,20.0976,20.0009,20.0561,712200.0
2009-03-24 13:30:00,29.02,29.03,28.88,28.99,646200.0,20.0561,20.0631,19.9594,20.0354,646200.0
2009-03-24 14:00:00,28.98,29.04,28.92,28.95,602000.0,20.0285,20.07,19.987,20.0078,602000.0
2009-03-24 14:30:00,28.94,28.97,28.77,28.82,612900.0,20.0009,20.0216,19.8834,19.9179,612900.0
2009-03-24 15:00:00,28.82,28.94,28.62,28.71,906200.0,19.9179,20.0009,19.7797,19.8419,906200.0
2009-03-24 15:30:00,28.7,29.02,28.32,28.43,2129400.0,19.835,20.0561,19.5724,19.6484,2129400.0
2009-03-25 09:30:00,28.55,29.52,28.34,29.51,1395100.0,19.7313,20.4017,19.5862,20.3948,1395100.0
2009-03-25 10:00:00,29.51,29.74,29.31,29.32,1212900.0,20.3948,20.5537,20.2566,20.2635,1212900.0
2009-03-25 10:30:00,29.33,29.57,29.17,29.19,772500.0,20.2704,20.4363,20.1598,20.1736,772500.0
2009-03-25 11:00:00,29.19,29.32,29.18,29.29,455200.0,20.1736,20.2635,20.1667,20.2427,455200.0
2009-03-25 11:30:00,29.29,29.48,29.28,29.43,389900.0,20.2427,20.3741,20.2358,20.3395,389900.0
2009-03-25 12:00:00,29.43,29.55,29.3,29.34,634500.0,20.3395,20.4224,20.2497,20.2773,634500.0
2009-03-25 12:30:00,29.34,29.34,29.1,29.11,468700.0,20.2773,20.2773,20.1114,20.1183,468700.0
2009-03-25 13:00:00,29.1,29.21,29.09,29.13,485200.0,20.1114,20.1875,20.1045,20.1322,485200.0
2009-03-25 13:30:00,29.13,29.18,29.0,29.01,511000.0,20.1322,20.1667,20.0423,20.0492,511000.0
2009-03-25 14:00:00,29.01,29.01,28.75,28.78,612300.0,20.0492,20.0492,19.8695,19.8903,612300.0
2009-03-25 14:30:00,28.78,28.81,28.67,28.7,706400.0,19.8903,19.911,19.8143,19.835,706400.0
2009-03-25 15:00:00,28.71,28.98,28.64,28.95,879400.0,19.8419,20.0285,19.7935,20.0078,879400.0
2009-03-25 15:30:00,28.95,29.3,28.8,29.22,1334900.0,20.0078,20.2497,19.9041,20.1944,1334900.0
2009-03-26 09:30:00,28.97,29.0,28.19,28.4,1864800.0,20.0216,20.0423,19.4825,19.6277,1864800.0
2009-03-26 10:00:00,28.39,28.55,27.95,27.96,1556200.0,19.6207,19.7313,19.3167,19.3236,1556200.0
2009-03-26 10:30:00,27.96,28.46,27.95,28.36,1231900.0,19.3236,19.6691,19.3167,19.6,1231900.0
2009-03-26 11:00:00,28.35,28.54,28.34,28.45,777600.0,19.5931,19.7244,19.5862,19.6622,777600.0
2009-03-26 11:30:00,28.44,28.53,28.15,28.2,967400.0,19.6553,19.7175,19.4549,19.4894,967400.0
2009-03-26 12:00:00,28.19,28.32,28.1,28.3,1222000.0,19.4825,19.5724,19.4203,19.5585,1222000.0
2009-03-26 12:30:00,28.28,28.31,28.1,28.2,477000.0,19.5447,19.5655,19.4203,19.4894,477000.0
2009-03-26 13:00:00,28.2,28.55,28.19,28.46,796800.0,19.4894,19.7313,19.4825,19.6691,796800.0
2009-03-26 13:30:00,28.47,28.49,28.18,28.19,474600.0,19.676,19.6899,19.4756,19.4825,474600.0
2009-03-26 14:00:00,28.19,28.42,28.19,28.24,548300.0,19.4825,19.6415,19.4825,19.5171,548300.0
2009-03-26 14:30:00,28.24,28.35,28.09,28.16,841700.0,19.5171,19.5931,19.4134,19.4618,841700.0
2009-03-26 15:00:00,28.15,28.38,28.04,28.36,1330800.0,19.4549,19.6138,19.3789,19.6,1330800.0
2009-03-26 15:30:00,28.36,28.66,28.36,28.57,2358800.0,19.6,19.8073,19.6,19.7451,2358800.0
2009-03-27 09:30:00,28.36,28.55,28.08,28.35,1018300.0,19.6,19.7313,19.4065,19.5931,1018300.0
2009-03-27 10:00:00,28.35,28.68,28.32,28.64,705400.0,19.5931,19.8212,19.5724,19.7935,705400.0
2009-03-27 10:30:00,28.65,28.73,28.57,28.62,510100.0,19.8004,19.8557,19.7451,19.7797,510100.0
2009-03-27 11:00:00,28.63,28.7,28.57,28.58,369800.0,19.7866,19.835,19.7451,19.7521,369800.0
2009-03-27 11:30:00,28.58,28.66,28.43,28.44,460800.0,19.7521,19.8073,19.6484,19.6553,460800.0
2009-03-27 12:00:00,28.43,28.53,28.43,28.49,394300.0,19.6484,19.7175,19.6484,19.6899,394300.0
2009-03-27 12:30:00,28.49,28.58,28.35,28.36,331700.0,19.6899,19.7521,19.5931,19.6,331700.0
2009-03-27 13:00:00,28.36,28.45,28.3,28.35,503700.0,19.6,19.6622,19.5585,19.5931,503700.0
2009-03-27 13:30:00,28.35,28.44,28.14,28.15,434100.0,19.5931,19.6553,19.448,19.4549,434100.0
2009-03-27 14:00:00,28.15,28.45,28.14,28.43,418500.0,19.4549,19.6622,19.448,19.6484,418500.0
2009-03-27 14:30:00,28.42,28.45,28.27,28.43,629300.0,19.6415,19.6622,19.5378,19.6484,629300.0
2009-03-27 15:00:00,28.42,28.51,28.31,28.31,609500.0,19.6415,19.7037,19.5655,19.5655,609500.0
2009-03-27 15:30:00,28.32,28.39,28.21,28.26,1085500.0,19.5724,19.6207,19.4963,19.5309,1085500.0
2009-03-30 09:30:00,27.51,27.85,27.2,27.24,1029800.0,19.0126,19.2475,18.7983,18.826,1029800.0
2009-03-30 10:00:00,27.25,27.26,27.07,27.21,731600.0,18.8329,18.8398,18.7085,18.8052,731600.0
2009-03-30 10:30:00,27.21,27.21,26.94,27.09,656100.0,18.8052,18.8052,18.6186,18.7223,656100.0
2009-03-30 11:00:00,27.1,27.19,26.99,27.12,533600.0,18.7292,18.7914,18.6532,18.743,533600.0
2009-03-30 11:30:00,27.12,27.28,27.04,27.28,564700.0,18.743,18.8536,18.6877,18.8536,564700.0
2009-03-30 12:00:00,27.28,27.39,27.24,27.35,500900.0,18.8536,18.9296,18.826,18.902,500900.0
2009-03-30 12:30:00,27.35,27.39,27.22,27.22,314800.0,18.902,18.9296,18.8121,18.8121,314800.0
2009-03-30 13:00:00,27.22,27.26,27.11,27.25,288400.0,18.8121,18.8398,18.7361,18.8329,288400.0
2009-03-30 13:30:00,27.25,27.29,27.1,27.12,269400.0,18.8329,18.8605,18.7292,18.743,269400.0
2009-03-30 14:00:00,27.11,27.16,27.03,27.07,548400.0,18.7361,18.7707,18.6808,18.7085,548400.0
2009-03-30 14:30:00,27.07,27.08,26.85,26.86,433900.0,18.7085,18.7154,18.5564,18.5633,433900.0
2009-03-30 15:00:00,26.86,27.24,26.86,27.14,595000.0,18.5633,18.826,18.5633,18.7569,595000.0
2009-03-30 15:30:00,27.15,27.4,27.15,27.3,1310800.0,18.7638,18.9365,18.7638,18.8674,1310800.0
2009-03-31 09:30:00,27.44,27.53,27.05,27.46,725700.0,18.9642,19.0264,18.6947,18.978,725700.0
2009-03-31 10:00:00,27.46,27.53,27.3,27.4,444000.0,18.978,19.0264,18.8674,18.9365,444000.0
2009-03-31 10:30:00,27.4,27.49,27.27,27.3,472900.0,18.9365,18.9987,18.8467,18.8674,472900.0
2009-03-31 11:00:00,27.31,27.51,27.28,27.45,451700.0,18.8743,19.0126,18.8536,18.9711,451700.0
2009-03-31 11:30:00,27.46,27.56,27.36,27.56,248800.0,18.978,19.0471,18.9089,19.0471,248800.0
2009-03-31 12:00:00,27.56,27.56,27.41,27.46,452700.0,19.0471,19.0471,18.9435,18.978,452700.0
2009-03-31 12:30:00,27.45,27.63,27.44,27.59,488900.0,18.9711,19.0955,18.9642,19.0679,488900.0
2009-03-31 13:00:00,27.59,27.75,27.58,27.68,503100.0,19.0679,19.1784,19.0609,19.1301,503100.0
2009-03-31 13:30:00,27.68,27.7,27.55,27.66,331400.0,19.1301,19.1439,19.0402,19.1162,331400.0
2009-03-31 14:00:00,27.66,27.76,27.6,27.69,349800.0,19.1162,19.1853,19.0748,19.137,349800.0
2009-03-31 14:30:00,27.69,27.98,27.69,27.83,366900.0,19.137,19.3374,19.137,19.2337,366900.0
2009-03-31 15:00:00,27.83,27.85,27.59,27.7,792500.0,19.2337,19.2475,19.0679,19.1439,792500.0
2009-03-31 15:30:00,27.69,27.7,27.37,27.43,1947800.0,19.137,19.1439,18.9158,18.9573,1947800.0
2009-04-01 09:30:00,27.27,27.55,27.08,27.35,1009300.0,18.8467,19.0402,18.7154,18.902,1009300.0
2009-04-01 10:00:00,27.35,27.98,27.34,27.84,1118700.0,18.902,19.3374,18.8951,19.2406,1118700.0
2009-04-01 10:30:00,27.84,28.03,27.75,27.82,847400.0,19.2406,19.3719,19.1784,19.2268,847400.0
2009-04-01 11:00:00,27.82,28.12,27.76,28.11,558800.0,19.2268,19.4341,19.1853,19.4272,558800.0
2009-04-01 11:30:00,28.1,28.15,27.94,28.09,445500.0,19.4203,19.4549,19.3097,19.4134,445500.0
2009-04-01 12:00:00,28.08,28.31,28.07,28.23,422900.0,19.4065,19.5655,19.3996,19.5102,422900.0
2009-04-01 12:30:00,28.23,28.23,28.1,28.18,599600.0,19.5102,19.5102,19.4203,19.4756,599600.0
2009-04-01 13:00:00,28.17,28.28,28.16,28.19,449100.0,19.4687,19.5447,19.4618,19.4825,449100.0
2009-04-01 13:30:00,28.19,28.25,28.12,28.16,622600.0,19.4825,19.524,19.4341,19.4618,622600.0
2009-04-01 14:00:00,28.16,28.23,28.12,28.19,609100.0,19.4618,19.5102,19.4341,19.4825,609100.0
2009-04-01 14:30:00,28.19,28.24,28.13,28.14,896000.0,19.4825,19.5171,19.4411,19.448,896000.0
2009-04-01 15:00:00,28.15,28.17,27.81,27.91,1142900.0,19.4549,19.4687,19.2199,19.289,1142900.0
2009-04-01 15:30:00,27.92,28.17,27.92,28.07,1540000.0,19.2959,19.4687,19.2959,19.3996,1540000.0
2009-04-02 09:30:00,28.56,29.2,28.47,29.17,997200.0,19.7382,20.1805,19.676,20.1598,997200.0
2009-04-02 10:00:00,29.16,29.32,29.0,29.02,818600.0,20.1529,20.2635,20.0423,20.0561,818600.0
2009-04-02 10:30:00,29.01,29.31,28.99,29.15,672000.0,20.0492,20.2566,20.0354,20.146,672000.0
2009-04-02 11:00:00,29.16,29.52,29.16,29.46,666000.0,20.1529,20.4017,20.1529,20.3602,666000.0
2009-04-02 11:30:00,29.46,29.48,29.34,29.38,318500.0,20.3602,20.3741,20.2773,20.3049,318500.0
2009-04-02 12:00:00,29.39,29.55,29.29,29.46,524900.0,20.3119,20.4224,20.2427,20.3602,524900.0
2009-04-02 12:30:00,29.46,29.54,29.24,29.24,467900.0,20.3602,20.4155,20.2082,20.2082,467900.0
2009-04-02 13:00:00,29.24,29.34,29.21,29.33,302500.0,20.2082,20.2773,20.1875,20.2704,302500.0
2009-04-02 13:30:00,29.33,29.37,29.16,29.26,441000.0,20.2704,20.298,20.1529,20.222,441000.0
2009-04-02 14:00:00,29.25,29.37,29.19,29.31,427600.0,20.2151,20.298,20.1736,20.2566,427600.0
2009-04-02 14:30:00,29.31,29.47,29.31,29.37,649300.0,20.2566,20.3671,20.2566,20.298,649300.0
2009-04-02 15:00:00,29.37,29.59,29.34,29.51,1807900.0,20.298,20.4501,20.2773,20.3948,1807900.0
2009-04-02 15:30:00,29.5,29.54,29.27,29.37,2270700.0,20.3879,20.4155,20.2289,20.298,2270700.0
2009-04-03 09:30:00,29.35,29.55,28.96,28.99,793000.0,20.2842,20.4224,20.0147,20.0354,793000.0
2009-04-03 10:00:00,28.99,29.0,28.76,28.91,677000.0,20.0354,20.0423,19.8765,19.9801,677000.0
2009-04-03 10:30:00,28.91,28.93,28.63,28.8,749700.0,19.9801,19.9939,19.7866,19.9041,749700.0
2009-04-03 11:00:00,28.81,28.82,28.38,28.39,1005400.0,19.911,19.9179,19.6138,19.6207,1005400.0
2009-04-03 11:30:00,28.39,28.44,28.15,28.37,1207200.0,19.6207,19.6553,19.4549,19.6069,1207200.0
2009-04-03 12:00:00,28.37,28.55,28.27,28.33,688300.0,19.6069,19.7313,19.5378,19.5793,688300.0
2009-04-03 12:30:00,28.32,28.57,28.3,28.55,646300.0,19.5724,19.7451,19.5585,19.7313,646300.0
2009-04-03 13:00:00,28.55,28.63,28.31,28.38,566300.0,19.7313,19.7866,19.5655,19.6138,566300.0
2009-04-03 13:30:00,28.37,28.42,28.2,28.39,506800.0,19.6069,19.6415,19.4894,19.6207,506800.0
2009-04-03 14:00:00,28.39,28.56,28.37,28.56,849300.0,19.6207,19.7382,19.6069,19.7382,849300.0
2009-04-03 14:30:00,28.56,28.57,28.26,28.33,656600.0,19.7382,19.7451,19.5309,19.5793,656600.0
2009-04-03 15:00:00,28.32,28.39,28.28,28.3,761300.0,19.5724,19.6207,19.5447,19.5585,761300.0
2009-04-03 15:30:00,28.29,28.5,28.27,28.46,2007300.0,19.5516,19.6968,19.5378,19.6691,2007300.0
2009-04-06 09:30:00,28.53,28.64,27.75,28.12,1754200.0,19.7175,19.7935,19.1784,19.4341,1754200.0
2009-04-06 10:00:00,28.12,28.33,28.1,28.24,1127800.0,19.4341,19.5793,19.4203,19.5171,1127800.0
2009-04-06 10:30:00,28.24,28.33,28.18,28.22,396500.0,19.5171,19.5793,19.4756,19.5033,396500.0
2009-04-06 11:00:00,28.22,28.35,28.16,28.33,398200.0,19.5033,19.5931,19.4618,19.5793,398200.0
2009-04-06 11:30:00,28.33,28.37,28.24,28.28,456400.0,19.5793,19.6069,19.5171,19.5447,456400.0
2009-04-06 12:00:00,28.28,28.32,28.19,28.2,215700.0,19.5447,19.5724,19.4825,19.4894,215700.0
2009-04-06 12:30:00,28.2,28.56,28.2,28.55,456300.0,19.4894,19.7382,19.4894,19.7313,456300.0
2009-04-06 13:00:00,28.56,28.65,28.5,28.51,361700.0,19.7382,19.8004,19.6968,19.7037,361700.0
2009-04-06 13:30:00,28.51,28.75,28.47,28.71,383900.0,19.7037,19.8695,19.676,19.8419,383900.0
2009-04-06 14:00:00,28.7,28.87,28.65,28.81,645800.0,19.835,19.9525,19.8004,19.911,645800.0
2009-04-06 14:30:00,28.82,28.93,28.74,28.81,848100.0,19.9179,19.9939,19.8626,19.911,848100.0
2009-04-06 15:00:00,28.81,28.95,28.73,28.87,799000.0,19.911,20.0078,19.8557,19.9525,799000.0
2009-04-06 15:30:00,28.87,29.02,28.77,28.97,1444300.0,19.9525,20.0561,19.8834,20.0216,1444300.0
2009-04-07 09:30:00,28.66,28.66,28.38,28.53,524200.0,19.8073,19.8073,19.6138,19.7175,524200.0
2009-04-07 10:00:00,28.52,28.57,28.39,28.48,664000.0,19.7106,19.7451,19.6207,19.6829,664000.0
2009-04-07 10:30:00,28.48,28.76,28.46,28.74,475700.0,19.6829,19.8765,19.6691,19.8626,475700.0
2009-04-07 11:00:00,28.74,28.75,28.63,28.66,387000.0,19.8626,19.8695,19.7866,19.8073,387000.0
2009-04-07 11:30:00,28.66,28.74,28.56,28.66,248000.0,19.8073,19.8626,19.7382,19.8073,248000.0
2009-04-07 12:00:00,28.67,28.8,28.66,28.68,367400.0,19.8143,19.9041,19.8073,19.8212,367400.0
2009-04-07 12:30:00,28.68,28.8,28.66,28.8,267100.0,19.8212,19.9041,19.8073,19.9041,267100.0
2009-04-07 13:00:00,28.8,28.81,28.69,28.69,226700.0,19.9041,19.911,19.8281,19.8281,226700.0
2009-04-07 13:30:00,28.69,28.69,28.6,28.65,274100.0,19.8281,19.8281,19.7659,19.8004,274100.0
2009-04-07 14:00:00,28.65,28.65,28.5,28.5,315300.0,19.8004,19.8004,19.6968,19.6968,315300.0
2009-04-07 14:30:00,28.51,28.61,28.43,28.58,345200.0,19.7037,19.7728,19.6484,19.7521,345200.0
2009-04-07 15:00:00,28.57,28.74,28.55,28.63,464200.0,19.7451,19.8626,19.7313,19.7866,464200.0
2009-04-07 15:30:00,28.63,28.8,28.58,28.58,844200.0,19.7866,19.9041,19.7521,19.7521,844200.0
2009-04-08 09:30:00,28.72,29.24,28.63,29.13,605300.0,19.8488,20.2082,19.7866,20.1322,605300.0
2009-04-08 10:00:00,29.14,29.16,28.65,28.78,479200.0,20.1391,20.1529,19.8004,19.8903,479200.0
2009-04-08 10:30:00,28.79,29.03,28.71,29.02,658000.0,19.8972,20.0631,19.8419,20.0561,658000.0
2009-04-08 11:00:00,29.02,29.11,28.92,28.92,529200.0,20.0561,20.1183,19.987,19.987,529200.0
2009-04-08 11:30:00,28.92,29.19,28.9,29.16,418200.0,19.987,20.1736,19.9732,20.1529,418200.0
2009-04-08 12:00:00,29.16,29.33,29.15,29.32,486700.0,20.1529,20.2704,20.146,20.2635,486700.0
2009-04-08 12:30:00,29.31,29.47,29.23,29.4,556600.0,20.2566,20.3671,20.2013,20.3188,556600.0
2009-04-08 13:00:00,29.39,29.4,29.16,29.25,499100.0,20.3119,20.3188,20.1529,20.2151,499100.0
2009-04-08 13:30:00,29.25,29.45,29.18,29.45,1064800.0,20.2151,20.3533,20.1667,20.3533,1064800.0
2009-04-08 14:00:00,29.44,29.48,29.27,29.38,659700.0,20.3464,20.3741,20.2289,20.3049,659700.0
2009-04-08 14:30:00,29.38,29.43,29.3,29.36,658400.0,20.3049,20.3395,20.2497,20.2911,658400.0
2009-04-08 15:00:00,29.36,29.39,29.18,29.38,651200.0,20.2911,20.3119,20.1667,20.3049,651200.0
2009-04-08 15:30:00,29.37,29.5,29.33,29.48,1436100.0,20.298,20.3879,20.2704,20.3741,1436100.0
2009-04-09 09:30:00,29.39,29.99,29.0,29.75,1415500.0,20.3119,20.7265,20.0423,20.5607,1415500.0
2009-04-09 10:00:00,29.75,30.0,29.69,29.98,725500.0,20.5607,20.7334,20.5192,20.7196,725500.0
2009-04-09 10:30:00,29.98,30.03,29.85,29.93,482900.0,20.7196,20.7542,20.6298,20.6851,482900.0
2009-04-09 11:00:00,29.92,30.01,29.85,29.85,350200.0,20.6781,20.7403,20.6298,20.6298,350200.0
2009-04-09 11:30:00,29.85,29.9,29.75,29.9,291600.0,20.6298,20.6643,20.5607,20.6643,291600.0
2009-04-09 12:00:00,29.9,29.97,29.84,29.96,301400.0,20.6643,20.7127,20.6229,20.7058,301400.0
2009-04-09 12:30:00,29.96,29.96,29.87,29.9,319200.0,20.7058,20.7058,20.6436,20.6643,319200.0
2009-04-09 13:00:00,29.9,30.01,29.89,30.0,319400.0,20.6643,20.7403,20.6574,20.7334,319400.0
2009-04-09 13:30:00,30.0,30.2,29.99,30.16,456900.0,20.7334,20.8717,20.7265,20.844,456900.0
2009-04-09 14:00:00,30.16,30.2,30.02,30.02,465800.0,20.844,20.8717,20.7473,20.7473,465800.0
2009-04-09 14:30:00,30.02,30.24,30.0,30.2,523900.0,20.7473,20.8993,20.7334,20.8717,523900.0
2009-04-09 15:00:00,30.19,30.22,30.0,30.05,581700.0,20.8648,20.8855,20.7334,20.768,581700.0
2009-04-09 15:30:00,30.05,30.09,29.94,30.09,1224400.0,20.768,20.7956,20.692,20.7956,1224400.0
2009-04-13 09:30:00,29.96,30.39,29.8,29.96,797700.0,20.7058,21.003,20.5952,20.7058,797700.0
2009-04-13 10:00:00,29.96,30.16,29.92,30.05,803100.0,20.7058,20.844,20.6781,20.768,803100.0
2009-04-13 10:30:00,30.05,30.07,29.69,29.7,510200.0,20.768,20.7818,20.5192,20.5261,510200.0
2009-04-13 11:00:00,29.71,29.72,29.57,29.6,616600.0,20.533,20.5399,20.4363,20.457,616600.0
2009-04-13 11:30:00,29.61,30.2,29.48,29.62,644600.0,20.4639,20.8717,20.3741,20.4708,644600.0
2009-04-13 12:00:00,29.62,29.64,29.51,29.56,308100.0,20.4708,20.4846,20.3948,20.4293,308100.0
2009-04-13 12:30:00,29.55,29.71,29.55,29.63,475100.0,20.4224,20.533,20.4224,20.4777,475100.0
2009-04-13 13:00:00,29.63,29.72,29.55,29.64,249400.0,20.4777,20.5399,20.4224,20.4846,249400.0
2009-04-13 13:30:00,29.64,29.8,29.62,29.79,241700.0,20.4846,20.5952,20.4708,20.5883,241700.0
2009-04-13 14:00:00,29.79,29.81,29.63,29.73,461400.0,20.5883,20.6021,20.4777,20.5468,461400.0
2009-04-13 14:30:00,29.73,29.86,29.71,29.78,316600.0,20.5468,20.6367,20.533,20.5814,316600.0
2009-04-13 15:00:00,29.78,30.01,29.71,29.9,470700.0,20.5814,20.7403,20.533,20.6643,470700.0
2009-04-13 15:30:00,29.89,30.0,29.88,29.88,881300.0,20.6574,20.7334,20.6505,20.6505,881300.0
2009-04-14 09:30:00,29.57,29.72,29.11,29.24,680700.0,20.4363,20.5399,20.1183,20.2082,680700.0
2009-04-14 10:00:00,29.24,29.5,29.12,29.45,515900.0,20.2082,20.3879,20.1253,20.3533,515900.0
2009-04-14 10:30:00,29.45,29.68,29.43,29.49,726000.0,20.3533,20.5123,20.3395,20.381,726000.0
2009-04-14 11:00:00,29.49,29.72,29.47,29.62,809200.0,20.381,20.5399,20.3671,20.4708,809200.0
2009-04-14 11:30:00,29.63,29.81,29.6,29.7,551300.0,20.4777,20.6021,20.457,20.5261,551300.0
2009-04-14 12:00:00,29.7,29.71,29.6,29.69,388600.0,20.5261,20.533,20.457,20.5192,388600.0
2009-04-14 12:30:00,29.69,29.72,29.45,29.52,346600.0,20.5192,20.5399,20.3533,20.4017,346600.0
2009-04-14 13:00:00,29.53,29.62,29.52,29.59,364400.0,20.4086,20.4708,20.4017,20.4501,364400.0
2009-04-14 13:30:00,29.58,29.62,29.51,29.54,345800.0,20.4432,20.4708,20.3948,20.4155,345800.0
2009-04-14 14:00:00,29.54,29.56,29.44,29.52,457800.0,20.4155,20.4293,20.3464,20.4017,457800.0
2009-04-14 14:30:00,29.52,29.61,29.47,29.56,743400.0,20.4017,20.4639,20.3671,20.4293,743400.0
2009-04-14 15:00:00,29.56,29.61,29.36,29.48,824900.0,20.4293,20.4639,20.2911,20.3741,824900.0
2009-04-14 15:30:00,29.48,29.63,29.44,29.47,1576100.0,20.3741,20.4777,20.3464,20.3671,1576100.0
2009-04-15 09:30:00,29.52,29.63,29.22,29.53,832000.0,20.4017,20.4777,20.1944,20.4086,832000.0
2009-04-15 10:00:00,29.51,29.56,29.28,29.29,719000.0,20.3948,20.4293,20.2358,20.2427,719000.0
2009-04-15 10:30:00,29.29,29.36,29.0,29.13,745600.0,20.2427,20.2911,20.0423,20.1322,745600.0
2009-04-15 11:00:00,29.13,29.2,28.97,29.0,648500.0,20.1322,20.1805,20.0216,20.0423,648500.0
2009-04-15 11:30:00,29.0,29.21,29.0,29.19,737900.0,20.0423,20.1875,20.0423,20.1736,737900.0
2009-04-15 12:00:00,29.2,29.22,29.04,29.05,407900.0,20.1805,20.1944,20.07,20.0769,407900.0
2009-04-15 12:30:00,29.05,29.14,29.04,29.09,299800.0,20.0769,20.1391,20.07,20.1045,299800.0
2009-04-15 13:00:00,29.1,29.15,28.97,28.98,367800.0,20.1114,20.146,20.0216,20.0285,367800.0
2009-04-15 13:30:00,28.98,29.04,28.95,29.0,453200.0,20.0285,20.07,20.0078,20.0423,453200.0
2009-04-15 14:00:00,29.01,29.15,28.94,28.97,580800.0,20.0492,20.146,20.0009,20.0216,580800.0
2009-04-15 14:30:00,28.97,29.05,28.95,29.0,495600.0,20.0216,20.0769,20.0078,20.0423,495600.0
2009-04-15 15:00:00,28.99,29.07,28.94,28.97,1135100.0,20.0354,20.0907,20.0009,20.0216,1135100.0
2009-04-15 15:30:00,28.96,29.26,28.96,29.22,1650600.0,20.0147,20.222,20.0147,20.1944,1650600.0
2009-04-16 09:30:00,29.44,29.48,29.2,29.36,703600.0,20.3464,20.3741,20.1805,20.2911,703600.0
2009-04-16 10:00:00,29.36,29.42,29.25,29.34,567600.0,20.2911,20.3326,20.2151,20.2773,567600.0
2009-04-16 10:30:00,29.35,29.43,29.21,29.25,777100.0,20.2842,20.3395,20.1875,20.2151,777100.0
2009-04-16 11:00:00,29.26,29.46,29.23,29.45,816900.0,20.222,20.3602,20.2013,20.3533,816900.0
2009-04-16 11:30:00,29.45,29.67,29.42,29.61,728000.0,20.3533,20.5054,20.3326,20.4639,728000.0
2009-04-16 12:00:00,29.61,29.8,29.57,29.78,380000.0,20.4639,20.5952,20.4363,20.5814,380000.0
2009-04-16 12:30:00,29.78,30.24,29.78,30.07,985000.0,20.5814,20.8993,20.5814,20.7818,985000.0
2009-04-16 13:00:00,30.08,30.23,30.01,30.23,718400.0,20.7887,20.8924,20.7403,20.8924,718400.0
2009-04-16 13:30:00,30.22,30.23,29.93,30.01,751900.0,20.8855,20.8924,20.6851,20.7403,751900.0
2009-04-16 14:00:00,30.01,30.31,30.01,30.31,801800.0,20.7403,20.9477,20.7403,20.9477,801800.0
2009-04-16 14:30:00,30.31,30.69,30.25,30.53,1305100.0,20.9477,21.2103,20.9062,21.0997,1305100.0
2009-04-16 15:00:00,30.53,30.67,30.36,30.5,815200.0,21.0997,21.1965,20.9822,21.079,815200.0
2009-04-16 15:30:00,30.5,30.7,30.36,30.42,1732500.0,21.079,21.2172,20.9822,21.0237,1732500.0
2009-04-17 09:30:00,30.47,30.71,30.27,30.46,2243700.0,21.0583,21.2241,20.92,21.0514,2243700.0
2009-04-17 10:00:00,30.46,30.77,30.45,30.57,489100.0,21.0514,21.2656,21.0444,21.1274,489100.0
2009-04-17 10:30:00,30.56,30.57,30.41,30.49,366200.0,21.1205,21.1274,21.0168,21.0721,366200.0
2009-04-17 11:00:00,30.49,30.49,30.28,30.35,348200.0,21.0721,21.0721,20.927,20.9753,348200.0
2009-04-17 11:30:00,30.34,30.46,30.28,30.41,363700.0,20.9684,21.0514,20.927,21.0168,363700.0
2009-04-17 12:00:00,30.41,30.42,30.18,30.19,334300.0,21.0168,21.0237,20.8578,20.8648,334300.0
2009-04-17 12:30:00,30.19,30.24,30.09,30.23,298600.0,20.8648,20.8993,20.7956,20.8924,298600.0
2009-04-17 13:00:00,30.23,30.34,30.2,30.33,248800.0,20.8924,20.9684,20.8717,20.9615,248800.0
2009-04-17 13:30:00,30.33,30.48,30.26,30.39,426700.0,20.9615,21.0652,20.9131,21.003,426700.0
2009-04-17 14:00:00,30.4,30.48,30.34,30.45,472700.0,21.0099,21.0652,20.9684,21.0444,472700.0
2009-04-17 14:30:00,30.44,30.56,30.3,30.34,579100.0,21.0375,21.1205,20.9408,20.9684,579100.0
2009-04-17 15:00:00,30.34,30.57,30.33,30.34,535900.0,20.9684,21.1274,20.9615,20.9684,535900.0
2009-04-17 15:30:00,30.34,30.46,30.14,30.14,1841900.0,20.9684,21.0514,20.8302,20.8302,1841900.0
2009-04-20 09:30:00,29.92,30.12,29.74,29.83,760400.0,20.7323,20.8709,20.6075,20.6699,760400.0
2009-04-20 10:00:00,29.83,29.85,29.53,29.75,666200.0,20.6699,20.6838,20.462,20.6145,666200.0
2009-04-20 10:30:00,29.75,29.76,29.53,29.74,715200.0,20.6145,20.6214,20.462,20.6075,715200.0
2009-04-20 11:00:00,29.75,29.75,29.5,29.52,443500.0,20.6145,20.6145,20.4412,20.4551,443500.0
2009-04-20 11:30:00,29.53,29.61,29.32,29.33,445400.0,20.462,20.5175,20.3165,20.3235,445400.0
2009-04-20 12:00:00,29.33,29.34,29.19,29.19,573900.0,20.3235,20.3304,20.2264,20.2264,573900.0
2009-04-20 12:30:00,29.18,29.28,29.14,29.2,739300.0,20.2195,20.2888,20.1918,20.2334,739300.0
2009-04-20 13:00:00,29.19,29.23,29.15,29.15,528900.0,20.2264,20.2542,20.1987,20.1987,528900.0
2009-04-20 13:30:00,29.16,29.18,29.03,29.15,644500.0,20.2057,20.2195,20.1156,20.1987,644500.0
2009-04-20 14:00:00,29.16,29.16,29.01,29.07,759500.0,20.2057,20.2057,20.1017,20.1433,759500.0
2009-04-20 14:30:00,29.07,29.12,28.98,28.99,892900.0,20.1433,20.1779,20.0809,20.0879,892900.0
2009-04-20 15:00:00,28.99,29.05,28.9,29.04,975700.0,20.0879,20.1294,20.0255,20.1225,975700.0
2009-04-20 15:30:00,29.04,29.31,29.03,29.11,2145600.0,20.1225,20.3096,20.1156,20.171,2145600.0
2009-04-21 09:30:00,29.06,29.91,29.06,29.91,1135900.0,20.1364,20.7253,20.1364,20.7253,1135900.0
2009-04-21 10:00:00,29.91,29.96,29.49,29.61,751900.0,20.7253,20.76,20.4343,20.5175,751900.0
2009-04-21 10:30:00,29.61,29.86,29.6,29.69,559900.0,20.5175,20.6907,20.5105,20.5729,559900.0
2009-04-21 11:00:00,29.69,29.95,29.69,29.94,719600.0,20.5729,20.7531,20.5729,20.7461,719600.0
2009-04-21 11:30:00,29.93,30.0,29.84,29.9,826500.0,20.7392,20.7877,20.6768,20.7184,826500.0
2009-04-21 12:00:00,29.9,29.98,29.85,29.87,434200.0,20.7184,20.7739,20.6838,20.6976,434200.0
2009-04-21 12:30:00,29.87,30.05,29.85,30.0,734100.0,20.6976,20.8224,20.6838,20.7877,734100.0
2009-04-21 13:00:00,29.99,30.16,29.99,30.13,692700.0,20.7808,20.8986,20.7808,20.8778,692700.0
2009-04-21 13:30:00,30.13,30.21,30.04,30.18,519000.0,20.8778,20.9332,20.8154,20.9124,519000.0
2009-04-21 14:00:00,30.18,30.39,30.13,30.37,584700.0,20.9124,21.0579,20.8778,21.0441,584700.0
2009-04-21 14:30:00,30.37,30.63,30.36,30.46,1082800.0,21.0441,21.2243,21.0372,21.1065,1082800.0
2009-04-21 15:00:00,30.47,30.51,30.33,30.43,1121800.0,21.1134,21.1411,21.0164,21.0857,1121800.0
2009-04-21 15:30:00,30.43,30.45,30.14,30.22,2228000.0,21.0857,21.0995,20.8847,20.9402,2228000.0
2009-04-22 09:30:00,29.92,30.29,29.72,30.0,654000.0,20.7323,20.9887,20.5937,20.7877,654000.0
2009-04-22 10:00:00,30.0,30.0,29.72,29.89,1110200.0,20.7877,20.7877,20.5937,20.7115,1110200.0
2009-04-22 10:30:00,29.89,29.95,29.81,29.88,552900.0,20.7115,20.7531,20.6561,20.7046,552900.0
2009-04-22 11:00:00,29.89,30.22,29.89,30.22,484100.0,20.7115,20.9402,20.7115,20.9402,484100.0
2009-04-22 11:30:00,30.22,30.5,30.09,30.48,793400.0,20.9402,21.1342,20.8501,21.1203,793400.0
2009-04-22 12:00:00,30.49,30.74,30.45,30.49,1122800.0,21.1272,21.3005,21.0995,21.1272,1122800.0
2009-04-22 12:30:00,30.49,30.49,30.15,30.23,627300.0,21.1272,21.1272,20.8916,20.9471,627300.0
2009-04-22 13:00:00,30.23,30.38,30.23,30.25,573900.0,20.9471,21.051,20.9471,20.9609,573900.0
2009-04-22 13:30:00,30.25,30.41,30.19,30.39,422500.0,20.9609,21.0718,20.9194,21.0579,422500.0
2009-04-22 14:00:00,30.4,30.66,30.36,30.64,570000.0,21.0649,21.245,21.0372,21.2312,570000.0
2009-04-22 14:30:00,30.64,30.75,30.56,30.57,470800.0,21.2312,21.3074,21.1757,21.1827,470800.0
2009-04-22 15:00:00,30.57,30.74,30.45,30.53,915100.0,21.1827,21.3005,21.0995,21.155,915100.0
2009-04-22 15:30:00,30.52,30.63,30.23,30.27,1902300.0,21.148,21.2243,20.9471,20.9748,1902300.0
2009-04-23 09:30:00,30.22,30.27,29.79,29.91,663100.0,20.9402,20.9748,20.6422,20.7253,663100.0
2009-04-23 10:00:00,29.9,29.91,29.55,29.81,914900.0,20.7184,20.7253,20.4759,20.6561,914900.0
2009-04-23 10:30:00,29.81,29.83,29.34,29.35,753300.0,20.6561,20.6699,20.3304,20.3373,753300.0
2009-04-23 11:00:00,29.35,29.5,29.04,29.05,1121900.0,20.3373,20.4412,20.1225,20.1294,1121900.0
2009-04-23 11:30:00,29.05,29.23,29.01,29.14,796500.0,20.1294,20.2542,20.1017,20.1918,796500.0
2009-04-23 12:00:00,29.13,29.24,29.12,29.18,468600.0,20.1849,20.2611,20.1779,20.2195,468600.0
2009-04-23 12:30:00,29.18,29.24,29.08,29.15,467900.0,20.2195,20.2611,20.1502,20.1987,467900.0
2009-04-23 13:00:00,29.16,29.48,29.15,29.37,614200.0,20.2057,20.4274,20.1987,20.3512,614200.0
2009-04-23 13:30:00,29.39,29.42,29.21,29.29,682700.0,20.365,20.3858,20.2403,20.2957,682700.0
2009-04-23 14:00:00,29.29,29.4,29.18,29.37,423000.0,20.2957,20.372,20.2195,20.3512,423000.0
2009-04-23 14:30:00,29.37,29.5,29.18,29.19,603300.0,20.3512,20.4412,20.2195,20.2264,603300.0
2009-04-23 15:00:00,29.19,29.26,29.07,29.18,1199200.0,20.2264,20.2749,20.1433,20.2195,1199200.0
2009-04-23 15:30:00,29.18,29.68,29.12,29.56,2487400.0,20.2195,20.566,20.1779,20.4828,2487400.0
2009-04-24 09:30:00,29.78,29.95,29.5,29.93,917900.0,20.6353,20.7531,20.4412,20.7392,917900.0
2009-04-24 10:00:00,29.94,30.01,29.52,29.54,973000.0,20.7461,20.7946,20.4551,20.469,973000.0
2009-04-24 10:30:00,29.53,29.63,29.46,29.55,638100.0,20.462,20.5313,20.4135,20.4759,638100.0
2009-04-24 11:00:00,29.55,29.59,29.43,29.53,652000.0,20.4759,20.5036,20.3927,20.462,652000.0
2009-04-24 11:30:00,29.53,29.62,29.51,29.56,395500.0,20.462,20.5244,20.4482,20.4828,395500.0
2009-04-24 12:00:00,29.55,29.74,29.54,29.69,271500.0,20.4759,20.6075,20.469,20.5729,271500.0
2009-04-24 12:30:00,29.68,29.88,29.66,29.8,428600.0,20.566,20.7046,20.5521,20.6491,428600.0
2009-04-24 13:00:00,29.8,29.92,29.79,29.9,365500.0,20.6491,20.7323,20.6422,20.7184,365500.0
2009-04-24 13:30:00,29.89,29.9,29.7,29.71,237500.0,20.7115,20.7184,20.5798,20.5868,237500.0
2009-04-24 14:00:00,29.72,29.84,29.53,29.56,877900.0,20.5937,20.6768,20.462,20.4828,877900.0
2009-04-24 14:30:00,29.56,29.93,29.56,29.93,702700.0,20.4828,20.7392,20.4828,20.7392,702700.0
2009-04-24 15:00:00,29.92,30.05,29.88,29.99,1047600.0,20.7323,20.8224,20.7046,20.7808,1047600.0
2009-04-24 15:30:00,29.99,30.03,29.48,29.69,1737500.0,20.7808,20.8085,20.4274,20.5729,1737500.0
2009-04-27 09:30:00,30.23,30.25,29.72,30.19,1090000.0,20.9471,20.9609,20.5937,20.9194,1090000.0
2009-04-27 10:00:00,30.19,30.23,29.77,30.03,794700.0,20.9194,20.9471,20.6283,20.8085,794700.0
2009-04-27 10:30:00,30.04,30.24,29.99,30.17,465600.0,20.8154,20.954,20.7808,20.9055,465600.0
2009-04-27 11:00:00,30.17,30.33,30.16,30.28,421800.0,20.9055,21.0164,20.8986,20.9817,421800.0
2009-04-27 11:30:00,30.28,30.34,30.17,30.18,329900.0,20.9817,21.0233,20.9055,20.9124,329900.0
2009-04-27 12:00:00,30.17,30.3,30.17,30.26,367400.0,20.9055,20.9956,20.9055,20.9679,367400.0
2009-04-27 12:30:00,30.25,30.27,30.14,30.21,357300.0,20.9609,20.9748,20.8847,20.9332,357300.0
2009-04-27 13:00:00,30.21,30.22,29.96,29.97,279700.0,20.9332,20.9402,20.76,20.7669,279700.0
2009-04-27 13:30:00,29.97,30.0,29.84,29.95,333500.0,20.7669,20.7877,20.6768,20.7531,333500.0
2009-04-27 14:00:00,29.95,29.97,29.83,29.94,473200.0,20.7531,20.7669,20.6699,20.7461,473200.0
2009-04-27 14:30:00,29.94,29.96,29.86,29.91,441000.0,20.7461,20.76,20.6907,20.7253,441000.0
2009-04-27 15:00:00,29.9,30.02,29.75,29.95,595400.0,20.7184,20.8016,20.6145,20.7531,595400.0
2009-04-27 15:30:00,29.95,30.08,29.88,29.92,1607200.0,20.7531,20.8431,20.7046,20.7323,1607200.0
2009-04-28 09:30:00,30.26,30.57,30.02,30.57,1655300.0,20.9679,21.1827,20.8016,21.1827,1655300.0
2009-04-28 10:00:00,30.57,31.36,30.57,31.34,2549100.0,21.1827,21.7301,21.1827,21.7162,2549100.0
2009-04-28 10:30:00,31.33,31.42,31.09,31.13,1513900.0,21.7093,21.7717,21.543,21.5707,1513900.0
2009-04-28 11:00:00,31.12,31.19,30.99,31.05,943300.0,21.5638,21.6123,21.4737,21.5153,943300.0
2009-04-28 11:30:00,31.06,31.06,30.84,30.87,719000.0,21.5222,21.5222,21.3698,21.3906,719000.0
2009-04-28 12:00:00,30.88,31.1,30.85,31.01,599900.0,21.3975,21.5499,21.3767,21.4876,599900.0
2009-04-28 12:30:00,31.0,31.1,31.0,31.07,485000.0,21.4806,21.5499,21.4806,21.5291,485000.0
2009-04-28 13:00:00,31.07,31.14,30.87,30.98,551500.0,21.5291,21.5776,21.3906,21.4668,551500.0
2009-04-28 13:30:00,30.98,31.1,30.92,31.0,557700.0,21.4668,21.5499,21.4252,21.4806,557700.0
2009-04-28 14:00:00,31.0,31.2,30.97,31.19,771100.0,21.4806,21.6192,21.4598,21.6123,771100.0
2009-04-28 14:30:00,31.19,31.25,31.03,31.06,739500.0,21.6123,21.6539,21.5014,21.5222,739500.0
2009-04-28 15:00:00,31.06,31.17,30.78,30.82,997300.0,21.5222,21.5984,21.3282,21.3559,997300.0
2009-04-28 15:30:00,30.81,30.97,30.74,30.75,1688100.0,21.349,21.4598,21.3005,21.3074,1688100.0
2009-04-29 09:30:00,30.8,31.18,30.55,30.56,1034400.0,21.342,21.6054,21.1688,21.1757,1034400.0
2009-04-29 10:00:00,30.55,30.71,30.45,30.7,1087400.0,21.1688,21.2797,21.0995,21.2728,1087400.0
2009-04-29 10:30:00,30.7,30.79,30.5,30.63,719200.0,21.2728,21.3351,21.1342,21.2243,719200.0
2009-04-29 11:00:00,30.64,31.04,30.54,31.04,715300.0,21.2312,21.5084,21.1619,21.5084,715300.0
2009-04-29 11:30:00,31.03,31.07,30.9,31.01,396100.0,21.5014,21.5291,21.4113,21.4876,396100.0
2009-04-29 12:00:00,31.02,31.03,30.8,30.93,306900.0,21.4945,21.5014,21.342,21.4321,306900.0
2009-04-29 12:30:00,30.92,31.03,30.89,31.03,170500.0,21.4252,21.5014,21.4044,21.5014,170500.0
2009-04-29 13:00:00,31.03,31.39,31.02,31.39,404900.0,21.5014,21.7509,21.4945,21.7509,404900.0
2009-04-29 13:30:00,31.39,31.4,31.31,31.33,471800.0,21.7509,21.7578,21.6954,21.7093,471800.0
2009-04-29 14:00:00,31.33,31.42,31.14,31.3,712300.0,21.7093,21.7717,21.5776,21.6885,712300.0
2009-04-29 14:30:00,31.31,31.55,31.09,31.21,805100.0,21.6954,21.8617,21.543,21.6261,805100.0
2009-04-29 15:00:00,31.21,31.24,30.84,30.84,845800.0,21.6261,21.6469,21.3698,21.3698,845800.0
2009-04-29 15:30:00,30.85,30.93,30.59,30.81,2088900.0,21.3767,21.4321,21.1965,21.349,2088900.0
2009-04-30 09:30:00,31.08,31.52,31.0,31.25,1005300.0,21.5361,21.841,21.4806,21.6539,1005300.0
2009-04-30 10:00:00,31.24,31.54,31.22,31.47,897100.0,21.6469,21.8548,21.6331,21.8063,897100.0
2009-04-30 10:30:00,31.48,31.69,31.44,31.67,733200.0,21.8132,21.9588,21.7855,21.9449,733200.0
2009-04-30 11:00:00,31.67,31.73,31.61,31.69,692500.0,21.9449,21.9865,21.9033,21.9588,692500.0
2009-04-30 11:30:00,31.68,31.7,31.43,31.43,547300.0,21.9518,21.9657,21.7786,21.7786,547300.0
2009-04-30 12:00:00,31.43,31.62,31.43,31.51,806200.0,21.7786,21.9102,21.7786,21.834,806200.0
2009-04-30 12:30:00,31.52,31.52,31.27,31.47,480300.0,21.841,21.841,21.6677,21.8063,480300.0
2009-04-30 13:00:00,31.46,31.51,31.21,31.32,476900.0,21.7994,21.834,21.6261,21.7024,476900.0
2009-04-30 13:30:00,31.31,31.52,31.28,31.47,369200.0,21.6954,21.841,21.6747,21.8063,369200.0
2009-04-30 14:00:00,31.47,31.58,31.4,31.41,738400.0,21.8063,21.8825,21.7578,21.7647,738400.0
2009-04-30 14:30:00,31.4,31.65,31.4,31.65,452400.0,21.7578,21.931,21.7578,21.931,452400.0
2009-04-30 15:00:00,31.65,31.67,31.48,31.62,1029700.0,21.931,21.9449,21.8132,21.9102,1029700.0
2009-04-30 15:30:00,31.62,31.89,31.58,31.74,2775000.0,21.9102,22.0973,21.8825,21.9934,2775000.0
2009-05-01 09:30:00,31.83,31.96,31.35,31.74,895500.0,22.0558,22.1458,21.7232,21.9934,895500.0
2009-05-01 10:00:00,31.74,31.78,31.36,31.38,810400.0,21.9934,22.0211,21.7301,21.7439,810400.0
2009-05-01 10:30:00,31.39,31.75,31.38,31.66,633700.0,21.7509,22.0003,21.7439,21.938,633700.0
2009-05-01 11:00:00,31.67,31.87,31.63,31.8,510300.0,21.9449,22.0835,21.9172,22.035,510300.0
2009-05-01 11:30:00,31.79,31.85,31.7,31.77,595300.0,22.028,22.0696,21.9657,22.0142,595300.0
2009-05-01 12:00:00,31.78,31.95,31.76,31.9,506000.0,22.0211,22.1389,22.0073,22.1043,506000.0
2009-05-01 12:30:00,31.91,31.97,31.83,31.89,311200.0,22.1112,22.1528,22.0558,22.0973,311200.0
2009-05-01 13:00:00,31.9,31.96,31.86,31.94,295400.0,22.1043,22.1458,22.0765,22.132,295400.0
2009-05-01 13:30:00,31.94,32.08,31.93,32.06,495100.0,22.132,22.229,22.1251,22.2151,495100.0
2009-05-01 14:00:00,32.06,32.15,32.02,32.1,482500.0,22.2151,22.2775,22.1874,22.2428,482500.0
2009-05-01 14:30:00,32.1,32.1,31.88,31.99,578800.0,22.2428,22.2428,22.0904,22.1666,578800.0
2009-05-01 15:00:00,31.99,32.13,31.94,32.03,633000.0,22.1666,22.2636,22.132,22.1943,633000.0
2009-05-01 15:30:00,32.03,32.27,31.97,32.24,1391100.0,22.1943,22.3606,22.1528,22.3399,1391100.0
2009-05-04 09:30:00,32.27,32.27,31.54,31.76,1297600.0,22.3606,22.3606,21.8548,22.0073,1297600.0
2009-05-04 10:00:00,31.75,32.24,31.75,31.95,849500.0,22.0003,22.3399,22.0003,22.1389,849500.0
2009-05-04 10:30:00,31.95,31.96,31.66,31.67,704800.0,22.1389,22.1458,21.938,21.9449,704800.0
2009-05-04 11:00:00,31.67,31.99,31.67,31.75,884600.0,21.9449,22.1666,21.9449,22.0003,884600.0
2009-05-04 11:30:00,31.76,31.83,31.72,31.78,456700.0,22.0073,22.0558,21.9795,22.0211,456700.0
2009-05-04 12:00:00,31.78,31.93,31.55,31.57,575800.0,22.0211,22.1251,21.8617,21.8756,575800.0
2009-05-04 12:30:00,31.58,31.84,31.51,31.73,393900.0,21.8825,22.0627,21.834,21.9865,393900.0
2009-05-04 13:00:00,31.72,31.8,31.66,31.68,366800.0,21.9795,22.035,21.938,21.9518,366800.0
2009-05-04 13:30:00,31.68,31.92,31.63,31.86,712300.0,21.9518,22.1181,21.9172,22.0765,712300.0
2009-05-04 14:00:00,31.86,32.08,31.75,32.05,1159500.0,22.0765,22.229,22.0003,22.2082,1159500.0
2009-05-04 14:30:00,32.05,32.06,31.72,31.75,811000.0,22.2082,22.2151,21.9795,22.0003,811000.0
2009-05-04 15:00:00,31.75,31.77,31.59,31.71,994900.0,22.0003,22.0142,21.8895,21.9726,994900.0
2009-05-04 15:30:00,31.7,32.02,31.66,32.02,2504100.0,21.9657,22.1874,21.938,22.1874,2504100.0
2009-05-05 09:30:00,33.65,34.22,32.58,32.71,5053600.0,23.3169,23.7118,22.5755,22.6655,5053600.0
2009-05-05 10:00:00,32.71,33.01,32.67,32.83,2215900.0,22.6655,22.8734,22.6378,22.7487,2215900.0
2009-05-05 10:30:00,32.83,32.85,32.26,32.28,2215200.0,22.7487,22.7625,22.3537,22.3676,2215200.0
2009-05-05 11:00:00,32.28,32.51,31.94,32.29,2021900.0,22.3676,22.5269,22.132,22.3745,2021900.0
2009-05-05 11:30:00,32.27,32.35,32.09,32.17,891700.0,22.3606,22.4161,22.2359,22.2914,891700.0
2009-05-05 12:00:00,32.17,32.46,32.17,32.24,916500.0,22.2914,22.4923,22.2914,22.3399,916500.0
2009-05-05 12:30:00,32.24,32.26,31.96,32.11,1559800.0,22.3399,22.3537,22.1458,22.2498,1559800.0
2009-05-05 13:00:00,32.11,32.22,31.67,31.7,1222600.0,22.2498,22.326,21.9449,21.9657,1222600.0
2009-05-05 13:30:00,31.7,31.79,31.11,31.76,1806600.0,21.9657,22.028,21.5569,22.0073,1806600.0
2009-05-05 14:00:00,31.76,31.83,31.5,31.58,857700.0,22.0073,22.0558,21.8271,21.8825,857700.0
2009-05-05 14:30:00,31.57,32.05,31.55,31.84,836800.0,21.8756,22.2082,21.8617,22.0627,836800.0
2009-05-05 15:00:00,31.86,31.93,31.54,31.55,1020400.0,22.0765,22.1251,21.8548,21.8617,1020400.0
2009-05-05 15:30:00,31.55,31.85,31.5,31.77,2142000.0,21.8617,22.0696,21.8271,22.0142,2142000.0
2009-05-06 09:30:00,32.12,32.72,32.11,32.27,1449800.0,22.2567,22.6725,22.2498,22.3606,1449800.0
2009-05-06 10:00:00,32.26,32.42,32.18,32.26,1113900.0,22.3537,22.4646,22.2983,22.3537,1113900.0
2009-05-06 10:30:00,32.25,32.34,32.08,32.29,666000.0,22.3468,22.4092,22.229,22.3745,666000.0
2009-05-06 11:00:00,32.29,32.3,32.08,32.23,595100.0,22.3745,22.3814,22.229,22.3329,595100.0
2009-05-06 11:30:00,32.23,32.4,32.13,32.24,509900.0,22.3329,22.4507,22.2636,22.3399,509900.0
2009-05-06 12:00:00,32.24,32.24,32.02,32.08,494800.0,22.3399,22.3399,22.1874,22.229,494800.0
2009-05-06 12:30:00,32.08,32.09,31.74,31.76,480200.0,22.229,22.2359,21.9934,22.0073,480200.0
2009-05-06 13:00:00,31.76,31.82,31.65,31.65,498200.0,22.0073,22.0488,21.931,21.931,498200.0
2009-05-06 13:30:00,31.65,31.75,31.59,31.73,598000.0,21.931,22.0003,21.8895,21.9865,598000.0
2009-05-06 14:00:00,31.73,31.93,31.66,31.87,518300.0,21.9865,22.1251,21.938,22.0835,518300.0
2009-05-06 14:30:00,31.88,31.95,31.7,31.73,665200.0,22.0904,22.1389,21.9657,21.9865,665200.0
2009-05-06 15:00:00,31.73,31.91,31.73,31.8,669100.0,21.9865,22.1112,21.9865,22.035,669100.0
2009-05-06 15:30:00,31.86,31.95,31.72,31.94,1306700.0,22.0765,22.1389,21.9795,22.132,1306700.0
2009-05-07 09:30:00,31.92,32.23,31.5,32.04,1938100.0,22.1181,22.3329,21.8271,22.2013,1938100.0
2009-05-07 10:00:00,32.05,32.24,31.54,31.59,1202900.0,22.2082,22.3399,21.8548,21.8895,1202900.0
2009-05-07 10:30:00,31.6,31.77,31.44,31.7,909600.0,21.8964,22.0142,21.7855,21.9657,909600.0
2009-05-07 11:00:00,31.71,31.85,31.62,31.79,604200.0,21.9726,22.0696,21.9102,22.028,604200.0
2009-05-07 11:30:00,31.8,32.02,31.69,32.02,535100.0,22.035,22.1874,21.9588,22.1874,535100.0
2009-05-07 12:00:00,32.01,32.02,31.84,31.96,408200.0,22.1805,22.1874,22.0627,22.1458,408200.0
2009-05-07 12:30:00,31.94,32.16,31.91,32.05,511800.0,22.132,22.2844,22.1112,22.2082,511800.0
2009-05-07 13:00:00,32.06,32.07,31.83,31.9,444300.0,22.2151,22.2221,22.0558,22.1043,444300.0
2009-05-07 13:30:00,31.9,31.94,31.7,31.83,558300.0,22.1043,22.132,21.9657,22.0558,558300.0
2009-05-07 14:00:00,31.83,31.96,31.7,31.93,595600.0,22.0558,22.1458,21.9657,22.1251,595600.0
2009-05-07 14:30:00,31.93,32.0,31.73,31.93,1054400.0,22.1251,22.1736,21.9865,22.1251,1054400.0
2009-05-07 15:00:00,31.93,31.99,31.72,31.72,818900.0,22.1251,22.1666,21.9795,21.9795,818900.0
2009-05-07 15:30:00,31.71,31.84,31.51,31.73,1513200.0,21.9726,22.0627,21.834,21.9865,1513200.0
2009-05-08 09:30:00,32.13,32.25,31.6,31.91,1033500.0,22.2636,22.3468,21.8964,22.1112,1033500.0
2009-05-08 10:00:00,31.91,32.07,31.74,32.06,960000.0,22.1112,22.2221,21.9934,22.2151,960000.0
2009-05-08 10:30:00,32.07,32.1,31.86,31.91,792300.0,22.2221,22.2428,22.0765,22.1112,792300.0
2009-05-08 11:00:00,31.92,32.06,31.88,31.94,392900.0,22.1181,22.2151,22.0904,22.132,392900.0
2009-05-08 11:30:00,31.94,32.0,31.71,31.86,426300.0,22.132,22.1736,21.9726,22.0765,426300.0
2009-05-08 12:00:00,31.87,32.03,31.84,31.88,363000.0,22.0835,22.1943,22.0627,22.0904,363000.0
2009-05-08 12:30:00,31.89,31.92,31.74,31.91,349600.0,22.0973,22.1181,21.9934,22.1112,349600.0
2009-05-08 13:00:00,31.91,31.99,31.85,31.91,338700.0,22.1112,22.1666,22.0696,22.1112,338700.0
2009-05-08 13:30:00,31.92,32.22,31.89,32.2,712600.0,22.1181,22.326,22.0973,22.3121,712600.0
2009-05-08 14:00:00,32.2,32.36,32.18,32.19,814600.0,22.3121,22.423,22.2983,22.3052,814600.0
2009-05-08 14:30:00,32.19,32.43,32.19,32.4,536400.0,22.3052,22.4715,22.3052,22.4507,536400.0
2009-05-08 15:00:00,32.4,32.47,32.18,32.24,1107200.0,22.4507,22.4992,22.2983,22.3399,1107200.0
2009-05-08 15:30:00,32.25,32.25,31.9,32.13,2120100.0,22.3468,22.3468,22.1043,22.2636,2120100.0
2009-05-11 09:30:00,31.74,32.16,31.56,32.16,1290600.0,21.9934,22.2844,21.8687,22.2844,1290600.0
2009-05-11 10:00:00,32.15,32.52,32.12,32.3,1345400.0,22.2775,22.5339,22.2567,22.3814,1345400.0
2009-05-11 10:30:00,32.3,32.54,32.19,32.41,711900.0,22.3814,22.5477,22.3052,22.4577,711900.0
2009-05-11 11:00:00,32.42,32.63,32.35,32.43,498600.0,22.4646,22.6101,22.4161,22.4715,498600.0
2009-05-11 11:30:00,32.43,32.52,32.33,32.48,556300.0,22.4715,22.5339,22.4022,22.5062,556300.0
2009-05-11 12:00:00,32.47,32.7,32.41,32.63,744500.0,22.4992,22.6586,22.4577,22.6101,744500.0
2009-05-11 12:30:00,32.63,32.67,32.53,32.59,580500.0,22.6101,22.6378,22.5408,22.5824,580500.0
2009-05-11 13:00:00,32.59,32.81,32.54,32.74,552600.0,22.5824,22.7348,22.5477,22.6863,552600.0
2009-05-11 13:30:00,32.75,32.92,32.71,32.72,480400.0,22.6932,22.811,22.6655,22.6725,480400.0
2009-05-11 14:00:00,32.71,32.88,32.67,32.88,965600.0,22.6655,22.7833,22.6378,22.7833,965600.0
2009-05-11 14:30:00,32.88,32.96,32.83,32.85,738300.0,22.7833,22.8388,22.7487,22.7625,738300.0
2009-05-11 15:00:00,32.85,32.91,32.65,32.7,808400.0,22.7625,22.8041,22.624,22.6586,808400.0
2009-05-11 15:30:00,32.7,32.72,32.49,32.6,1299700.0,22.6586,22.6725,22.5131,22.5893,1299700.0
2009-05-12 09:30:00,32.77,33.17,32.55,33.05,1890300.0,22.7071,22.9843,22.5547,22.9011,1890300.0
2009-05-12 10:00:00,33.05,33.06,32.76,32.89,1124900.0,22.9011,22.9081,22.7002,22.7903,1124900.0
2009-05-12 10:30:00,32.87,33.05,32.81,32.89,775100.0,22.7764,22.9011,22.7348,22.7903,775100.0
2009-05-12 11:00:00,32.88,32.98,32.84,32.85,684300.0,22.7833,22.8526,22.7556,22.7625,684300.0
2009-05-12 11:30:00,32.86,32.88,32.61,32.68,616000.0,22.7695,22.7833,22.5962,22.6447,616000.0
2009-05-12 12:00:00,32.68,32.71,32.48,32.51,701100.0,22.6447,22.6655,22.5062,22.5269,701100.0
2009-05-12 12:30:00,32.51,32.57,32.37,32.37,390900.0,22.5269,22.5685,22.4299,22.4299,390900.0
2009-05-12 13:00:00,32.37,32.46,32.35,32.42,288600.0,22.4299,22.4923,22.4161,22.4646,288600.0
2009-05-12 13:30:00,32.42,32.59,32.4,32.5,267600.0,22.4646,22.5824,22.4507,22.52,267600.0
2009-05-12 14:00:00,32.5,32.66,32.49,32.62,646600.0,22.52,22.6309,22.5131,22.6032,646600.0
2009-05-12 14:30:00,32.62,32.96,32.59,32.89,946100.0,22.6032,22.8388,22.5824,22.7903,946100.0
2009-05-12 15:00:00,32.9,33.1,32.88,33.03,894700.0,22.7972,22.9358,22.7833,22.8873,894700.0
2009-05-12 15:30:00,33.03,33.12,32.91,32.98,1438800.0,22.8873,22.9496,22.8041,22.8526,1438800.0
2009-05-13 09:30:00,32.87,32.94,31.74,31.81,2227000.0,22.7764,22.8249,21.9934,22.0419,2227000.0
2009-05-13 10:00:00,31.81,32.6,31.48,31.99,1536800.0,22.0419,22.5893,21.8132,22.1666,1536800.0
2009-05-13 10:30:00,31.99,32.0,31.73,31.78,722400.0,22.1666,22.1736,21.9865,22.0211,722400.0
2009-05-13 11:00:00,31.78,31.78,31.49,31.61,581200.0,22.0211,22.0211,21.8202,21.9033,581200.0
2009-05-13 11:30:00,31.61,31.64,31.46,31.63,439900.0,21.9033,21.9241,21.7994,21.9172,439900.0
2009-05-13 12:00:00,31.63,31.96,31.63,31.95,518400.0,21.9172,22.1458,21.9172,22.1389,518400.0
2009-05-13 12:30:00,31.95,32.04,31.93,32.01,743900.0,22.1389,22.2013,22.1251,22.1805,743900.0
2009-05-13 13:00:00,32.0,32.02,31.89,31.94,643500.0,22.1736,22.1874,22.0973,22.132,643500.0
2009-05-13 13:30:00,31.94,32.08,31.9,32.01,668000.0,22.132,22.229,22.1043,22.1805,668000.0
2009-05-13 14:00:00,32.02,32.14,31.96,32.01,815800.0,22.1874,22.2706,22.1458,22.1805,815800.0
2009-05-13 14:30:00,32.0,32.09,31.97,32.06,289500.0,22.1736,22.2359,22.1528,22.2151,289500.0
2009-05-13 15:00:00,32.06,32.09,31.92,31.95,705200.0,22.2151,22.2359,22.1181,22.1389,705200.0
2009-05-13 15:30:00,31.94,32.06,31.89,31.97,1876300.0,22.132,22.2151,22.0973,22.1528,1876300.0
2009-05-14 09:30:00,31.93,32.38,31.72,32.27,1048100.0,22.1251,22.4369,21.9795,22.3606,1048100.0
2009-05-14 10:00:00,32.28,32.38,32.11,32.23,750700.0,22.3676,22.4369,22.2498,22.3329,750700.0
2009-05-14 10:30:00,32.22,32.28,31.81,31.9,1175000.0,22.326,22.3676,22.0419,22.1043,1175000.0
2009-05-14 11:00:00,31.9,32.14,31.9,31.97,529500.0,22.1043,22.2706,22.1043,22.1528,529500.0
2009-05-14 11:30:00,31.97,32.13,31.97,32.07,511800.0,22.1528,22.2636,22.1528,22.2221,511800.0
2009-05-14 12:00:00,32.07,32.08,31.78,31.82,607600.0,22.2221,22.229,22.0211,22.0488,607600.0
2009-05-14 12:30:00,31.81,31.91,31.73,31.73,457200.0,22.0419,22.1112,21.9865,21.9865,457200.0
2009-05-14 13:00:00,31.74,31.79,31.55,31.58,830500.0,21.9934,22.028,21.8617,21.8825,830500.0
2009-05-14 13:30:00,31.58,31.71,31.55,31.63,629400.0,21.8825,21.9726,21.8617,21.9172,629400.0
2009-05-14 14:00:00,31.63,31.91,31.62,31.87,628200.0,21.9172,22.1112,21.9102,22.0835,628200.0
2009-05-14 14:30:00,31.88,32.1,31.83,32.03,818300.0,22.0904,22.2428,22.0558,22.1943,818300.0
2009-05-14 15:00:00,32.04,32.08,31.95,32.0,893900.0,22.2013,22.229,22.1389,22.1736,893900.0
2009-05-14 15:30:00,32.0,32.18,31.83,31.9,1809500.0,22.1736,22.2983,22.0558,22.1043,1809500.0
2009-05-15 09:30:00,31.67,32.17,31.38,31.5,1889100.0,21.9449,22.2914,21.7439,21.8271,1889100.0
2009-05-15 10:00:00,31.49,31.56,31.2,31.22,1663500.0,21.8202,21.8687,21.6192,21.6331,1663500.0
2009-05-15 10:30:00,31.23,31.38,31.23,31.26,1078600.0,21.64,21.7439,21.64,21.6608,1078600.0
2009-05-15 11:00:00,31.25,31.28,30.88,30.88,1209100.0,21.6539,21.6747,21.3975,21.3975,1209100.0
2009-05-15 11:30:00,30.89,31.05,30.82,30.82,800200.0,21.4044,21.5153,21.3559,21.3559,800200.0
2009-05-15 12:00:00,30.82,30.95,30.73,30.85,1264800.0,21.3559,21.446,21.2935,21.3767,1264800.0
2009-05-15 12:30:00,30.85,30.85,30.41,30.42,1178500.0,21.3767,21.3767,21.0718,21.0787,1178500.0
2009-05-15 13:00:00,30.43,30.49,30.3,30.34,997800.0,21.0857,21.1272,20.9956,21.0233,997800.0
2009-05-15 13:30:00,30.34,30.52,30.22,30.51,794200.0,21.0233,21.148,20.9402,21.1411,794200.0
2009-05-15 14:00:00,30.51,30.56,30.48,30.52,836600.0,21.1411,21.1757,21.1203,21.148,836600.0
2009-05-15 14:30:00,30.52,30.58,30.43,30.58,1000900.0,21.148,21.1896,21.0857,21.1896,1000900.0
2009-05-15 15:00:00,30.58,30.84,30.48,30.83,1202000.0,21.1896,21.3698,21.1203,21.3628,1202000.0
2009-05-15 15:30:00,30.83,30.87,30.7,30.8,2735200.0,21.3628,21.3906,21.2728,21.342,2735200.0
2009-05-18 09:30:00,30.99,31.12,30.69,30.73,1350400.0,21.4737,21.5638,21.2658,21.2935,1350400.0
2009-05-18 10:00:00,30.72,30.75,30.35,30.59,1572100.0,21.2866,21.3074,21.0302,21.1965,1572100.0
2009-05-18 10:30:00,30.61,30.92,30.5,30.9,1042200.0,21.2104,21.4252,21.1342,21.4113,1042200.0
2009-05-18 11:00:00,30.89,30.91,30.65,30.67,1106600.0,21.4044,21.4183,21.2381,21.252,1106600.0
2009-05-18 11:30:00,30.68,30.71,30.5,30.5,700000.0,21.2589,21.2797,21.1342,21.1342,700000.0
2009-05-18 12:00:00,30.5,30.73,30.49,30.66,606600.0,21.1342,21.2935,21.1272,21.245,606600.0
2009-05-18 12:30:00,30.65,30.83,30.65,30.73,413400.0,21.2381,21.3628,21.2381,21.2935,413400.0
2009-05-18 13:00:00,30.74,30.84,30.7,30.79,442000.0,21.3005,21.3698,21.2728,21.3351,442000.0
2009-05-18 13:30:00,30.78,30.89,30.74,30.84,311200.0,21.3282,21.4044,21.3005,21.3698,311200.0
2009-05-18 14:00:00,30.83,30.99,30.83,30.96,423500.0,21.3628,21.4737,21.3628,21.4529,423500.0
2009-05-18 14:30:00,30.96,31.22,30.95,31.15,660500.0,21.4529,21.6331,21.446,21.5846,660500.0
2009-05-18 15:00:00,31.15,31.22,31.0,31.01,486200.0,21.5846,21.6331,21.4806,21.4876,486200.0
2009-05-18 15:30:00,31.01,31.43,30.98,31.35,2270000.0,21.4876,21.7786,21.4668,21.7232,2270000.0
2009-05-19 09:30:00,31.49,31.57,31.07,31.45,1057400.0,21.8202,21.8756,21.5291,21.7924,1057400.0
2009-05-19 10:00:00,31.46,31.59,31.3,31.34,757400.0,21.7994,21.8895,21.6885,21.7162,757400.0
2009-05-19 10:30:00,31.34,31.37,31.22,31.29,639700.0,21.7162,21.737,21.6331,21.6816,639700.0
2009-05-19 11:00:00,31.29,31.35,31.23,31.25,389400.0,21.6816,21.7232,21.64,21.6539,389400.0
2009-05-19 11:30:00,31.27,31.32,31.23,31.25,300000.0,21.6677,21.7024,21.64,21.6539,300000.0
2009-05-19 12:00:00,31.24,31.32,31.14,31.22,373600.0,21.6469,21.7024,21.5776,21.6331,373600.0
2009-05-19 12:30:00,31.22,31.23,31.07,31.08,439000.0,21.6331,21.64,21.5291,21.5361,439000.0
2009-05-19 13:00:00,31.09,31.15,31.06,31.13,367100.0,21.543,21.5846,21.5222,21.5707,367100.0
2009-05-19 13:30:00,31.12,31.21,31.01,31.03,517900.0,21.5638,21.6261,21.4876,21.5014,517900.0
2009-05-19 14:00:00,31.02,31.14,31.02,31.06,396000.0,21.4945,21.5776,21.4945,21.5222,396000.0
2009-05-19 14:30:00,31.06,31.13,30.99,31.06,567200.0,21.5222,21.5707,21.4737,21.5222,567200.0
2009-05-19 15:00:00,31.06,31.11,30.98,31.0,751300.0,21.5222,21.5569,21.4668,21.4806,751300.0
2009-05-19 15:30:00,31.0,31.03,30.91,30.92,1672000.0,21.4806,21.5014,21.4183,21.4252,1672000.0
2009-05-20 09:30:00,31.09,31.12,30.57,30.6,1327800.0,21.543,21.5638,21.1827,21.2035,1327800.0
2009-05-20 10:00:00,30.6,30.67,30.39,30.41,2023200.0,21.2035,21.252,21.0579,21.0718,2023200.0
2009-05-20 10:30:00,30.41,30.56,30.37,30.4,1899900.0,21.0718,21.1757,21.0441,21.0649,1899900.0
2009-05-20 11:00:00,30.39,30.48,30.2,30.24,971200.0,21.0579,21.1203,20.9263,20.954,971200.0
2009-05-20 11:30:00,30.24,30.28,30.13,30.13,1042100.0,20.954,20.9817,20.8778,20.8778,1042100.0
2009-05-20 12:00:00,30.13,30.27,30.13,30.18,573900.0,20.8778,20.9748,20.8778,20.9124,573900.0
2009-05-20 12:30:00,30.18,30.19,29.99,30.0,968700.0,20.9124,20.9194,20.7808,20.7877,968700.0
2009-05-20 13:00:00,30.0,30.12,29.95,30.11,732600.0,20.7877,20.8709,20.7531,20.8639,732600.0
2009-05-20 13:30:00,30.1,30.21,30.05,30.14,647700.0,20.857,20.9332,20.8224,20.8847,647700.0
2009-05-20 14:00:00,30.14,30.15,29.98,30.1,1082600.0,20.8847,20.8916,20.7739,20.857,1082600.0
2009-05-20 14:30:00,30.1,30.25,29.98,30.21,1146400.0,20.857,20.9609,20.7739,20.9332,1146400.0
2009-05-20 15:00:00,30.22,30.23,29.96,29.97,1433500.0,20.9402,20.9471,20.76,20.7669,1433500.0
2009-05-20 15:30:00,29.97,30.04,29.76,29.8,2162400.0,20.7669,20.8154,20.6214,20.6491,2162400.0
2009-05-21 09:30:00,29.54,29.95,29.39,29.78,1154900.0,20.469,20.7531,20.365,20.6353,1154900.0
2009-05-21 10:00:00,29.78,29.95,29.69,29.75,1021200.0,20.6353,20.7531,20.5729,20.6145,1021200.0
2009-05-21 10:30:00,29.75,29.84,29.66,29.68,722300.0,20.6145,20.6768,20.5521,20.566,722300.0
2009-05-21 11:00:00,29.69,29.74,29.55,29.7,744700.0,20.5729,20.6075,20.4759,20.5798,744700.0
2009-05-21 11:30:00,29.7,29.86,29.68,29.81,571800.0,20.5798,20.6907,20.566,20.6561,571800.0
2009-05-21 12:00:00,29.82,29.97,29.79,29.97,1098500.0,20.663,20.7669,20.6422,20.7669,1098500.0
2009-05-21 12:30:00,29.96,29.97,29.7,29.75,434000.0,20.76,20.7669,20.5798,20.6145,434000.0
2009-05-21 13:00:00,29.75,29.84,29.65,29.77,297000.0,20.6145,20.6768,20.5452,20.6283,297000.0
2009-05-21 13:30:00,29.76,29.76,29.64,29.69,267600.0,20.6214,20.6214,20.5383,20.5729,267600.0
2009-05-21 14:00:00,29.69,29.76,29.48,29.61,504700.0,20.5729,20.6214,20.4274,20.5175,504700.0
2009-05-21 14:30:00,29.61,29.62,29.28,29.39,647600.0,20.5175,20.5244,20.2888,20.365,647600.0
2009-05-21 15:00:00,29.39,29.5,29.36,29.43,734200.0,20.365,20.4412,20.3442,20.3927,734200.0
2009-05-21 15:30:00,29.43,29.68,29.43,29.63,1407400.0,20.3927,20.566,20.3927,20.5313,1407400.0
2009-05-22 09:30:00,29.75,29.79,29.34,29.53,595700.0,20.6145,20.6422,20.3304,20.462,595700.0
2009-05-22 10:00:00,29.54,29.86,29.53,29.61,674300.0,20.469,20.6907,20.462,20.5175,674300.0
2009-05-22 10:30:00,29.61,29.92,29.55,29.91,399100.0,20.5175,20.7323,20.4759,20.7253,399100.0
2009-05-22 11:00:00,29.92,30.04,29.85,29.92,564500.0,20.7323,20.8154,20.6838,20.7323,564500.0
2009-05-22 11:30:00,29.92,29.96,29.86,29.91,225200.0,20.7323,20.76,20.6907,20.7253,225200.0
2009-05-22 12:00:00,29.91,29.92,29.63,29.66,260600.0,20.7253,20.7323,20.5313,20.5521,260600.0
2009-05-22 12:30:00,29.66,29.89,29.65,29.88,134100.0,20.5521,20.7115,20.5452,20.7046,134100.0
2009-05-22 13:00:00,29.89,29.97,29.83,29.84,173700.0,20.7115,20.7669,20.6699,20.6768,173700.0
2009-05-22 13:30:00,29.84,29.87,29.73,29.85,163500.0,20.6768,20.6976,20.6006,20.6838,163500.0
2009-05-22 14:00:00,29.85,29.89,29.77,29.87,254000.0,20.6838,20.7115,20.6283,20.6976,254000.0
2009-05-22 14:30:00,29.86,29.94,29.78,29.84,371500.0,20.6907,20.7461,20.6353,20.6768,371500.0
2009-05-22 15:00:00,29.83,29.84,29.62,29.67,359500.0,20.6699,20.6768,20.5244,20.559,359500.0
2009-05-22 15:30:00,29.66,29.83,29.47,29.54,946400.0,20.5521,20.6699,20.4205,20.469,946400.0
2009-05-26 09:30:00,29.36,30.17,29.34,30.04,977600.0,20.3442,20.9055,20.3304,20.8154,977600.0
2009-05-26 10:00:00,30.05,30.4,29.98,30.0,1758600.0,20.8224,21.0649,20.7739,20.7877,1758600.0
2009-05-26 10:30:00,30.01,30.13,29.99,30.02,892000.0,20.7946,20.8778,20.7808,20.8016,892000.0
2009-05-26 11:00:00,30.01,30.06,29.99,30.02,703500.0,20.7946,20.8293,20.7808,20.8016,703500.0
2009-05-26 11:30:00,30.02,30.13,30.0,30.1,413400.0,20.8016,20.8778,20.7877,20.857,413400.0
2009-05-26 12:00:00,30.11,30.11,29.98,30.0,431100.0,20.8639,20.8639,20.7739,20.7877,431100.0
2009-05-26 12:30:00,29.99,30.08,29.99,30.04,722700.0,20.7808,20.8431,20.7808,20.8154,722700.0
2009-05-26 13:00:00,30.05,30.28,30.04,30.28,298900.0,20.8224,20.9817,20.8154,20.9817,298900.0
2009-05-26 13:30:00,30.28,30.4,30.23,30.38,458700.0,20.9817,21.0649,20.9471,21.051,458700.0
2009-05-26 14:00:00,30.39,30.4,30.17,30.19,567100.0,21.0579,21.0649,20.9055,20.9194,567100.0
2009-05-26 14:30:00,30.2,30.2,29.7,29.72,1445000.0,20.9263,20.9263,20.5798,20.5937,1445000.0
2009-05-26 15:00:00,29.72,29.89,29.59,29.8,1253200.0,20.5937,20.7115,20.5036,20.6491,1253200.0
2009-05-26 15:30:00,29.8,29.94,29.74,29.88,1602600.0,20.6491,20.7461,20.6075,20.7046,1602600.0
2009-05-27 09:30:00,29.94,30.0,29.7,29.86,1026600.0,20.7461,20.7877,20.5798,20.6907,1026600.0
2009-05-27 10:00:00,29.87,29.92,29.52,29.6,1090400.0,20.6976,20.7323,20.4551,20.5105,1090400.0
2009-05-27 10:30:00,29.61,29.75,29.52,29.66,846500.0,20.5175,20.6145,20.4551,20.5521,846500.0
2009-05-27 11:00:00,29.66,29.7,29.49,29.56,948600.0,20.5521,20.5798,20.4343,20.4828,948600.0
2009-05-27 11:30:00,29.55,29.57,29.46,29.47,754900.0,20.4759,20.4898,20.4135,20.4205,754900.0
2009-05-27 12:00:00,29.47,29.5,29.21,29.22,1418300.0,20.4205,20.4412,20.2403,20.2472,1418300.0
2009-05-27 12:30:00,29.23,29.31,29.19,29.31,683000.0,20.2542,20.3096,20.2264,20.3096,683000.0
2009-05-27 13:00:00,29.31,29.4,29.31,29.35,883000.0,20.3096,20.372,20.3096,20.3373,883000.0
2009-05-27 13:30:00,29.34,29.35,28.97,29.03,1203100.0,20.3304,20.3373,20.074,20.1156,1203100.0
2009-05-27 14:00:00,29.03,29.09,28.96,29.06,843100.0,20.1156,20.1571,20.0671,20.1364,843100.0
2009-05-27 14:30:00,29.05,29.3,29.01,29.22,812100.0,20.1294,20.3027,20.1017,20.2472,812100.0
2009-05-27 15:00:00,29.21,29.32,29.02,29.05,902400.0,20.2403,20.3165,20.1086,20.1294,902400.0
2009-05-27 15:30:00,29.06,29.15,28.97,29.01,1731300.0,20.1364,20.1987,20.074,20.1017,1731300.0
2009-05-28 09:30:00,29.12,29.42,29.0,29.28,1117600.0,20.1779,20.3858,20.0948,20.2888,1117600.0
2009-05-28 10:00:00,29.27,29.27,29.1,29.18,1050600.0,20.2819,20.2819,20.1641,20.2195,1050600.0
2009-05-28 10:30:00,29.18,29.37,29.14,29.34,873300.0,20.2195,20.3512,20.1918,20.3304,873300.0
2009-05-28 11:00:00,29.33,29.48,29.29,29.3,561400.0,20.3235,20.4274,20.2957,20.3027,561400.0
2009-05-28 11:30:00,29.29,29.54,29.27,29.52,511200.0,20.2957,20.469,20.2819,20.4551,511200.0
2009-05-28 12:00:00,29.53,29.55,29.36,29.44,776500.0,20.462,20.4759,20.3442,20.3997,776500.0
2009-05-28 12:30:00,29.44,29.49,29.29,29.3,470500.0,20.3997,20.4343,20.2957,20.3027,470500.0
2009-05-28 13:00:00,29.29,29.69,29.27,29.49,1339800.0,20.2957,20.5729,20.2819,20.4343,1339800.0
2009-05-28 13:30:00,29.49,29.51,29.25,29.29,1345600.0,20.4343,20.4482,20.268,20.2957,1345600.0
2009-05-28 14:00:00,29.29,29.49,29.27,29.44,857200.0,20.2957,20.4343,20.2819,20.3997,857200.0
2009-05-28 14:30:00,29.45,29.6,29.44,29.5,880900.0,20.4066,20.5105,20.3997,20.4412,880900.0
2009-05-28 15:00:00,29.5,29.57,29.43,29.56,750400.0,20.4412,20.4898,20.3927,20.4828,750400.0
2009-05-28 15:30:00,29.57,29.74,29.48,29.6,1994500.0,20.4898,20.6075,20.4274,20.5105,1994500.0
2009-05-29 09:30:00,29.71,29.88,29.44,29.64,844500.0,20.5868,20.7046,20.3997,20.5383,844500.0
2009-05-29 10:00:00,29.64,29.65,29.41,29.56,709200.0,20.5383,20.5452,20.3789,20.4828,709200.0
2009-05-29 10:30:00,29.56,29.66,29.5,29.58,641600.0,20.4828,20.5521,20.4412,20.4967,641600.0
2009-05-29 11:00:00,29.58,29.72,29.56,29.56,483700.0,20.4967,20.5937,20.4828,20.4828,483700.0
2009-05-29 11:30:00,29.56,29.61,29.43,29.46,390300.0,20.4828,20.5175,20.3927,20.4135,390300.0
2009-05-29 12:00:00,29.45,29.58,29.45,29.49,268300.0,20.4066,20.4967,20.4066,20.4343,268300.0
2009-05-29 12:30:00,29.48,29.5,29.36,29.43,364200.0,20.4274,20.4412,20.3442,20.3927,364200.0
2009-05-29 13:00:00,29.44,29.52,29.43,29.51,270700.0,20.3997,20.4551,20.3927,20.4482,270700.0
2009-05-29 13:30:00,29.5,29.6,29.47,29.49,412100.0,20.4412,20.5105,20.4205,20.4343,412100.0
2009-05-29 14:00:00,29.49,29.56,29.49,29.55,315500.0,20.4343,20.4828,20.4343,20.4759,315500.0
2009-05-29 14:30:00,29.55,29.63,29.5,29.5,662400.0,20.4759,20.5313,20.4412,20.4412,662400.0
2009-05-29 15:00:00,29.5,29.6,29.44,29.54,783100.0,20.4412,20.5105,20.3997,20.469,783100.0
2009-05-29 15:30:00,29.54,29.84,29.44,29.84,1656000.0,20.469,20.6768,20.3997,20.6768,1656000.0
2009-06-01 09:30:00,30.19,30.5,29.85,30.39,1258200.0,20.9194,21.1342,20.6838,21.0579,1258200.0
2009-06-01 10:00:00,30.39,30.58,30.37,30.46,1798800.0,21.0579,21.1896,21.0441,21.1065,1798800.0
2009-06-01 10:30:00,30.46,30.59,30.32,30.41,1122800.0,21.1065,21.1965,21.0094,21.0718,1122800.0
2009-06-01 11:00:00,30.41,30.5,30.37,30.46,484300.0,21.0718,21.1342,21.0441,21.1065,484300.0
2009-06-01 11:30:00,30.45,30.51,30.41,30.48,620500.0,21.0995,21.1411,21.0718,21.1203,620500.0
2009-06-01 12:00:00,30.48,30.6,30.44,30.59,645100.0,21.1203,21.2035,21.0926,21.1965,645100.0
2009-06-01 12:30:00,30.6,30.64,30.42,30.45,722700.0,21.2035,21.2312,21.0787,21.0995,722700.0
2009-06-01 13:00:00,30.44,30.52,30.39,30.42,667800.0,21.0926,21.148,21.0579,21.0787,667800.0
2009-06-01 13:30:00,30.41,30.52,30.41,30.45,570600.0,21.0718,21.148,21.0718,21.0995,570600.0
2009-06-01 14:00:00,30.45,30.6,30.4,30.55,677700.0,21.0995,21.2035,21.0649,21.1688,677700.0
2009-06-01 14:30:00,30.55,30.57,30.47,30.54,743900.0,21.1688,21.1827,21.1134,21.1619,743900.0
2009-06-01 15:00:00,30.54,30.63,30.49,30.58,749100.0,21.1619,21.2243,21.1272,21.1896,749100.0
2009-06-01 15:30:00,30.59,30.77,30.43,30.6,1991800.0,21.1965,21.3213,21.0857,21.2035,1991800.0
2009-06-02 09:30:00,30.69,30.93,30.36,30.89,844400.0,21.2658,21.4321,21.0372,21.4044,844400.0
2009-06-02 10:00:00,30.89,31.11,30.81,31.08,882100.0,21.4044,21.5569,21.349,21.5361,882100.0
2009-06-02 10:30:00,31.08,31.2,31.0,31.04,1022600.0,21.5361,21.6192,21.4806,21.5084,1022600.0
2009-06-02 11:00:00,31.05,31.3,31.04,31.17,643000.0,21.5153,21.6885,21.5084,21.5984,643000.0
2009-06-02 11:30:00,31.18,31.28,31.09,31.22,485700.0,21.6054,21.6747,21.543,21.6331,485700.0
2009-06-02 12:00:00,31.22,31.32,31.14,31.18,451700.0,21.6331,21.7024,21.5776,21.6054,451700.0
2009-06-02 12:30:00,31.18,31.3,31.15,31.27,310600.0,21.6054,21.6885,21.5846,21.6677,310600.0
2009-06-02 13:00:00,31.27,31.36,31.21,31.31,274700.0,21.6677,21.7301,21.6261,21.6954,274700.0
2009-06-02 13:30:00,31.31,31.47,31.29,31.47,569400.0,21.6954,21.8063,21.6816,21.8063,569400.0
2009-06-02 14:00:00,31.47,31.74,31.45,31.74,1035100.0,21.8063,21.9934,21.7924,21.9934,1035100.0
2009-06-02 14:30:00,31.74,31.74,31.44,31.44,1051100.0,21.9934,21.9934,21.7855,21.7855,1051100.0
2009-06-02 15:00:00,31.44,31.49,31.34,31.38,576700.0,21.7855,21.8202,21.7162,21.7439,576700.0
2009-06-02 15:30:00,31.38,31.49,31.27,31.32,1645500.0,21.7439,21.8202,21.6677,21.7024,1645500.0
2009-06-03 09:30:00,31.04,31.19,30.62,30.72,1366800.0,21.5084,21.6123,21.2173,21.2866,1366800.0
2009-06-03 10:00:00,30.73,30.73,30.5,30.71,927700.0,21.2935,21.2935,21.1342,21.2797,927700.0
2009-06-03 10:30:00,30.71,30.81,30.52,30.6,652600.0,21.2797,21.349,21.148,21.2035,652600.0
2009-06-03 11:00:00,30.6,30.71,30.43,30.66,488300.0,21.2035,21.2797,21.0857,21.245,488300.0
2009-06-03 11:30:00,30.66,30.76,30.6,30.61,340500.0,21.245,21.3143,21.2035,21.2104,340500.0
2009-06-03 12:00:00,30.61,30.63,30.45,30.47,403200.0,21.2104,21.2243,21.0995,21.1134,403200.0
2009-06-03 12:30:00,30.47,30.5,30.37,30.39,657900.0,21.1134,21.1342,21.0441,21.0579,657900.0
2009-06-03 13:00:00,30.39,30.43,30.31,30.32,547700.0,21.0579,21.0857,21.0025,21.0094,547700.0
2009-06-03 13:30:00,30.32,30.37,30.21,30.34,506800.0,21.0094,21.0441,20.9332,21.0233,506800.0
2009-06-03 14:00:00,30.34,30.35,30.27,30.28,499300.0,21.0233,21.0302,20.9748,20.9817,499300.0
2009-06-03 14:30:00,30.27,30.43,30.24,30.34,990000.0,20.9748,21.0857,20.954,21.0233,990000.0
2009-06-03 15:00:00,30.34,30.51,30.33,30.4,883500.0,21.0233,21.1411,21.0164,21.0649,883500.0
2009-06-03 15:30:00,30.39,30.61,30.31,30.61,1531400.0,21.0579,21.2104,21.0025,21.2104,1531400.0
2009-06-04 09:30:00,30.17,30.85,29.8,30.19,975300.0,20.9055,21.3767,20.6491,20.9194,975300.0
2009-06-04 10:00:00,30.19,30.29,30.02,30.16,934800.0,20.9194,20.9887,20.8016,20.8986,934800.0
2009-06-04 10:30:00,30.16,30.32,30.14,30.32,541200.0,20.8986,21.0094,20.8847,21.0094,541200.0
2009-06-04 11:00:00,30.33,30.41,30.27,30.32,473900.0,21.0164,21.0718,20.9748,21.0094,473900.0
2009-06-04 11:30:00,30.32,30.35,30.23,30.23,315300.0,21.0094,21.0302,20.9471,20.9471,315300.0
2009-06-04 12:00:00,30.23,30.35,30.23,30.34,264500.0,20.9471,21.0302,20.9471,21.0233,264500.0
2009-06-04 12:30:00,30.33,30.35,30.26,30.33,359600.0,21.0164,21.0302,20.9679,21.0164,359600.0
2009-06-04 13:00:00,30.33,30.44,30.28,30.39,405000.0,21.0164,21.0926,20.9817,21.0579,405000.0
2009-06-04 13:30:00,30.38,30.4,30.28,30.31,416300.0,21.051,21.0649,20.9817,21.0025,416300.0
2009-06-04 14:00:00,30.31,30.46,30.29,30.4,407900.0,21.0025,21.1065,20.9887,21.0649,407900.0
2009-06-04 14:30:00,30.4,30.43,30.31,30.32,401900.0,21.0649,21.0857,21.0025,21.0094,401900.0
2009-06-04 15:00:00,30.33,30.35,30.25,30.34,463000.0,21.0164,21.0302,20.9609,21.0233,463000.0
2009-06-04 15:30:00,30.35,30.41,30.27,30.34,1528800.0,21.0302,21.0718,20.9748,21.0233,1528800.0
2009-06-05 09:30:00,31.02,31.16,30.35,30.5,1586500.0,21.4945,21.5915,21.0302,21.1342,1586500.0
2009-06-05 10:00:00,30.5,30.52,30.06,30.17,1392400.0,21.1342,21.148,20.8293,20.9055,1392400.0
2009-06-05 10:30:00,30.18,30.5,30.13,30.46,1013600.0,20.9124,21.1342,20.8778,21.1065,1013600.0
2009-06-05 11:00:00,30.46,30.68,30.46,30.5,949400.0,21.1065,21.2589,21.1065,21.1342,949400.0
2009-06-05 11:30:00,30.5,30.5,30.26,30.35,548700.0,21.1342,21.1342,20.9679,21.0302,548700.0
2009-06-05 12:00:00,30.34,30.54,30.31,30.52,654100.0,21.0233,21.1619,21.0025,21.148,654100.0
2009-06-05 12:30:00,30.52,30.58,30.45,30.55,278900.0,21.148,21.1896,21.0995,21.1688,278900.0
2009-06-05 13:00:00,30.55,30.55,30.38,30.46,227000.0,21.1688,21.1688,21.051,21.1065,227000.0
2009-06-05 13:30:00,30.46,30.54,30.39,30.46,271400.0,21.1065,21.1619,21.0579,21.1065,271400.0
2009-06-05 14:00:00,30.46,30.5,30.24,30.26,574700.0,21.1065,21.1342,20.954,20.9679,574700.0
2009-06-05 14:30:00,30.25,30.27,30.13,30.23,989800.0,20.9609,20.9748,20.8778,20.9471,989800.0
2009-06-05 15:00:00,30.23,30.28,30.17,30.23,785600.0,20.9471,20.9817,20.9055,20.9471,785600.0
2009-06-05 15:30:00,30.23,30.26,30.03,30.23,2068100.0,20.9471,20.9679,20.8085,20.9471,2068100.0
2009-06-08 09:30:00,30.1,30.31,30.0,30.21,997900.0,20.857,21.0025,20.7877,20.9332,997900.0
2009-06-08 10:00:00,30.21,30.37,30.02,30.23,593900.0,20.9332,21.0441,20.8016,20.9471,593900.0
2009-06-08 10:30:00,30.24,30.64,30.23,30.62,635500.0,20.954,21.2312,20.9471,21.2173,635500.0
2009-06-08 11:00:00,30.63,30.67,30.5,30.52,401200.0,21.2243,21.252,21.1342,21.148,401200.0
2009-06-08 11:30:00,30.52,30.61,30.5,30.59,270200.0,21.148,21.2104,21.1342,21.1965,270200.0
2009-06-08 12:00:00,30.59,30.6,30.4,30.49,398000.0,21.1965,21.2035,21.0649,21.1272,398000.0
2009-06-08 12:30:00,30.48,30.5,30.41,30.48,243500.0,21.1203,21.1342,21.0718,21.1203,243500.0
2009-06-08 13:00:00,30.48,30.66,30.46,30.65,337600.0,21.1203,21.245,21.1065,21.2381,337600.0
2009-06-08 13:30:00,30.65,30.78,30.62,30.75,323300.0,21.2381,21.3282,21.2173,21.3074,323300.0
2009-06-08 14:00:00,30.75,30.88,30.74,30.79,432400.0,21.3074,21.3975,21.3005,21.3351,432400.0
2009-06-08 14:30:00,30.79,30.88,30.69,30.72,334800.0,21.3351,21.3975,21.2658,21.2866,334800.0
2009-06-08 15:00:00,30.71,30.86,30.64,30.77,1257400.0,21.2797,21.3836,21.2312,21.3213,1257400.0
2009-06-08 15:30:00,30.77,31.04,30.67,30.78,1834300.0,21.3213,21.5084,21.252,21.3282,1834300.0
2009-06-09 09:30:00,30.92,30.92,30.59,30.68,508500.0,21.4252,21.4252,21.1965,21.2589,508500.0
2009-06-09 10:00:00,30.68,30.8,30.53,30.8,640700.0,21.2589,21.342,21.155,21.342,640700.0
2009-06-09 10:30:00,30.8,30.87,30.72,30.78,314000.0,21.342,21.3906,21.2866,21.3282,314000.0
2009-06-09 11:00:00,30.78,30.78,30.67,30.68,242900.0,21.3282,21.3282,21.252,21.2589,242900.0
2009-06-09 11:30:00,30.68,30.69,30.57,30.59,210800.0,21.2589,21.2658,21.1827,21.1965,210800.0
2009-06-09 12:00:00,30.59,30.78,30.56,30.77,260400.0,21.1965,21.3282,21.1757,21.3213,260400.0
2009-06-09 12:30:00,30.77,30.82,30.7,30.81,194700.0,21.3213,21.3559,21.2728,21.349,194700.0
2009-06-09 13:00:00,30.81,30.88,30.74,30.77,435700.0,21.349,21.3975,21.3005,21.3213,435700.0
2009-06-09 13:30:00,30.76,30.81,30.65,30.8,246000.0,21.3143,21.349,21.2381,21.342,246000.0
2009-06-09 14:00:00,30.8,30.88,30.75,30.88,280200.0,21.342,21.3975,21.3074,21.3975,280200.0
2009-06-09 14:30:00,30.88,30.92,30.78,30.88,293000.0,21.3975,21.4252,21.3282,21.3975,293000.0
2009-06-09 15:00:00,30.89,30.92,30.74,30.82,327700.0,21.4044,21.4252,21.3005,21.3559,327700.0
2009-06-09 15:30:00,30.82,30.92,30.75,30.8,685300.0,21.3559,21.4252,21.3074,21.342,685300.0
2009-06-10 09:30:00,30.85,31.09,30.49,30.58,874400.0,21.3767,21.543,21.1272,21.1896,874400.0
2009-06-10 10:00:00,30.58,30.6,30.49,30.54,850300.0,21.1896,21.2035,21.1272,21.1619,850300.0
2009-06-10 10:30:00,30.54,30.59,30.4,30.48,445700.0,21.1619,21.1965,21.0649,21.1203,445700.0
2009-06-10 11:00:00,30.49,30.59,30.4,30.55,358300.0,21.1272,21.1965,21.0649,21.1688,358300.0
2009-06-10 11:30:00,30.55,30.66,30.5,30.66,294300.0,21.1688,21.245,21.1342,21.245,294300.0
2009-06-10 12:00:00,30.65,30.73,30.52,30.57,386700.0,21.2381,21.2935,21.148,21.1827,386700.0
2009-06-10 12:30:00,30.57,30.69,30.5,30.62,234300.0,21.1827,21.2658,21.1342,21.2173,234300.0
2009-06-10 13:00:00,30.62,30.62,30.32,30.32,521600.0,21.2173,21.2173,21.0094,21.0094,521600.0
2009-06-10 13:30:00,30.33,30.33,30.16,30.25,396400.0,21.0164,21.0164,20.8986,20.9609,396400.0
2009-06-10 14:00:00,30.24,30.4,30.16,30.24,449300.0,20.954,21.0649,20.8986,20.954,449300.0
2009-06-10 14:30:00,30.24,30.39,30.18,30.36,336000.0,20.954,21.0579,20.9124,21.0372,336000.0
2009-06-10 15:00:00,30.36,30.38,30.18,30.2,457400.0,21.0372,21.051,20.9124,20.9263,457400.0
2009-06-10 15:30:00,30.21,30.51,30.19,30.49,957500.0,20.9332,21.1411,20.9194,21.1272,957500.0
2009-06-11 09:30:00,30.42,30.75,30.31,30.35,1285700.0,21.0787,21.3074,21.0025,21.0302,1285700.0
2009-06-11 10:00:00,30.35,30.4,30.22,30.3,794500.0,21.0302,21.0649,20.9402,20.9956,794500.0
2009-06-11 10:30:00,30.3,30.3,30.11,30.18,604000.0,20.9956,20.9956,20.8639,20.9124,604000.0
2009-06-11 11:00:00,30.18,30.19,30.0,30.14,610900.0,20.9124,20.9194,20.7877,20.8847,610900.0
2009-06-11 11:30:00,30.14,30.14,30.05,30.11,371600.0,20.8847,20.8847,20.8224,20.8639,371600.0
2009-06-11 12:00:00,30.11,30.21,30.09,30.1,628400.0,20.8639,20.9332,20.8501,20.857,628400.0
2009-06-11 12:30:00,30.09,30.27,30.03,30.22,476200.0,20.8501,20.9748,20.8085,20.9402,476200.0
2009-06-11 13:00:00,30.21,30.31,30.15,30.23,682600.0,20.9332,21.0025,20.8916,20.9471,682600.0
2009-06-11 13:30:00,30.23,30.31,30.16,30.3,615800.0,20.9471,21.0025,20.8986,20.9956,615800.0
2009-06-11 14:00:00,30.31,30.41,30.3,30.36,789200.0,21.0025,21.0718,20.9956,21.0372,789200.0
2009-06-11 14:30:00,30.36,30.46,30.26,30.4,621900.0,21.0372,21.1065,20.9679,21.0649,621900.0
2009-06-11 15:00:00,30.39,30.47,30.34,30.36,402400.0,21.0579,21.1134,21.0233,21.0372,402400.0
2009-06-11 15:30:00,30.35,30.39,30.22,30.26,1475000.0,21.0302,21.0579,20.9402,20.9679,1475000.0
2009-06-12 09:30:00,30.08,30.22,30.0,30.0,972900.0,20.8431,20.9402,20.7877,20.7877,972900.0
2009-06-12 10:00:00,30.0,30.23,30.0,30.04,617500.0,20.7877,20.9471,20.7877,20.8154,617500.0
2009-06-12 10:30:00,30.04,30.27,30.02,30.09,593900.0,20.8154,20.9748,20.8016,20.8501,593900.0
2009-06-12 11:00:00,30.09,30.16,30.03,30.15,571600.0,20.8501,20.8986,20.8085,20.8916,571600.0
2009-06-12 11:30:00,30.15,30.27,30.09,30.09,331300.0,20.8916,20.9748,20.8501,20.8501,331300.0
2009-06-12 12:00:00,30.09,30.25,30.08,30.2,292000.0,20.8501,20.9609,20.8431,20.9263,292000.0
2009-06-12 12:30:00,30.2,30.21,29.9,30.19,220700.0,20.9263,20.9332,20.7184,20.9194,220700.0
2009-06-12 13:00:00,30.19,30.32,30.17,30.26,296900.0,20.9194,21.0094,20.9055,20.9679,296900.0
2009-06-12 13:30:00,30.26,30.3,30.19,30.2,253400.0,20.9679,20.9956,20.9194,20.9263,253400.0
2009-06-12 14:00:00,30.2,30.21,30.0,30.02,841500.0,20.9263,20.9332,20.7877,20.8016,841500.0
2009-06-12 14:30:00,30.01,30.27,30.0,30.2,513100.0,20.7946,20.9748,20.7877,20.9263,513100.0
2009-06-12 15:00:00,30.2,30.34,30.2,30.33,361800.0,20.9263,21.0233,20.9263,21.0164,361800.0
2009-06-12 15:30:00,30.33,30.36,30.19,30.34,1061000.0,21.0164,21.0372,20.9194,21.0233,1061000.0
2009-06-15 09:30:00,30.18,30.2,29.88,29.96,890200.0,20.9124,20.9263,20.7046,20.76,890200.0
2009-06-15 10:00:00,29.96,30.01,29.89,29.95,440600.0,20.76,20.7946,20.7115,20.7531,440600.0
2009-06-15 10:30:00,29.95,29.98,29.89,29.92,520600.0,20.7531,20.7739,20.7115,20.7323,520600.0
2009-06-15 11:00:00,29.92,29.94,29.84,29.87,359500.0,20.7323,20.7461,20.6768,20.6976,359500.0
2009-06-15 11:30:00,29.87,29.95,29.85,29.85,262500.0,20.6976,20.7531,20.6838,20.6838,262500.0
2009-06-15 12:00:00,29.87,29.87,29.75,29.77,416400.0,20.6976,20.6976,20.6145,20.6283,416400.0
2009-06-15 12:30:00,29.77,29.82,29.72,29.8,368400.0,20.6283,20.663,20.5937,20.6491,368400.0
2009-06-15 13:00:00,29.8,29.84,29.71,29.75,351200.0,20.6491,20.6768,20.5868,20.6145,351200.0
2009-06-15 13:30:00,29.75,29.8,29.7,29.75,193600.0,20.6145,20.6491,20.5798,20.6145,193600.0
2009-06-15 14:00:00,29.76,29.79,29.7,29.78,310500.0,20.6214,20.6422,20.5798,20.6353,310500.0
2009-06-15 14:30:00,29.77,29.9,29.77,29.89,795900.0,20.6283,20.7184,20.6283,20.7115,795900.0
2009-06-15 15:00:00,29.89,30.01,29.85,30.01,875400.0,20.7115,20.7946,20.6838,20.7946,875400.0
2009-06-15 15:30:00,30.01,30.06,29.9,30.0,1711600.0,20.7946,20.8293,20.7184,20.7877,1711600.0
2009-06-16 09:30:00,30.12,30.12,29.81,29.89,827400.0,20.8709,20.8709,20.6561,20.7115,827400.0
2009-06-16 10:00:00,29.89,30.05,29.87,30.04,581300.0,20.7115,20.8224,20.6976,20.8154,581300.0
2009-06-16 10:30:00,30.04,30.11,29.98,30.04,329500.0,20.8154,20.8639,20.7739,20.8154,329500.0
2009-06-16 11:00:00,30.04,30.14,29.95,29.99,398000.0,20.8154,20.8847,20.7531,20.7808,398000.0
2009-06-16 11:30:00,29.99,29.99,29.83,29.95,711300.0,20.7808,20.7808,20.6699,20.7531,711300.0
2009-06-16 12:00:00,29.95,30.01,29.85,29.87,638300.0,20.7531,20.7946,20.6838,20.6976,638300.0
2009-06-16 12:30:00,29.86,29.94,29.81,29.93,1164900.0,20.6907,20.7461,20.6561,20.7392,1164900.0
2009-06-16 13:00:00,29.92,30.08,29.91,30.02,751800.0,20.7323,20.8431,20.7253,20.8016,751800.0
2009-06-16 13:30:00,30.02,30.05,29.91,29.95,1178400.0,20.8016,20.8224,20.7253,20.7531,1178400.0
2009-06-16 14:00:00,29.95,30.08,29.89,30.06,1129300.0,20.7531,20.8431,20.7115,20.8293,1129300.0
2009-06-16 14:30:00,30.06,30.17,29.96,30.04,1185700.0,20.8293,20.9055,20.76,20.8154,1185700.0
2009-06-16 15:00:00,30.05,30.06,29.9,30.03,1043000.0,20.8224,20.8293,20.7184,20.8085,1043000.0
2009-06-16 15:30:00,30.04,30.2,30.01,30.02,1360900.0,20.8154,20.9263,20.7946,20.8016,1360900.0
2009-06-17 09:30:00,30.17,30.4,30.05,30.21,1073900.0,20.9055,21.0649,20.8224,20.9332,1073900.0
2009-06-17 10:00:00,30.21,30.74,30.21,30.54,1638200.0,20.9332,21.3005,20.9332,21.1619,1638200.0
2009-06-17 10:30:00,30.54,30.6,30.36,30.57,797200.0,21.1619,21.2035,21.0372,21.1827,797200.0
2009-06-17 11:00:00,30.57,30.7,30.52,30.66,623800.0,21.1827,21.2728,21.148,21.245,623800.0
2009-06-17 11:30:00,30.67,30.72,30.6,30.67,709200.0,21.252,21.2866,21.2035,21.252,709200.0
2009-06-17 12:00:00,30.67,30.73,30.58,30.7,544600.0,21.252,21.2935,21.1896,21.2728,544600.0
2009-06-17 12:30:00,30.69,30.75,30.63,30.75,414500.0,21.2658,21.3074,21.2243,21.3074,414500.0
2009-06-17 13:00:00,30.75,31.01,30.73,30.99,1032800.0,21.3074,21.4876,21.2935,21.4737,1032800.0
2009-06-17 13:30:00,30.98,31.05,30.91,31.0,1211800.0,21.4668,21.5153,21.4183,21.4806,1211800.0
2009-06-17 14:00:00,31.0,31.23,30.99,31.21,1198300.0,21.4806,21.64,21.4737,21.6261,1198300.0
2009-06-17 14:30:00,31.2,31.21,30.99,31.08,937200.0,21.6192,21.6261,21.4737,21.5361,937200.0
2009-06-17 15:00:00,31.08,31.16,30.87,30.87,689100.0,21.5361,21.5915,21.3906,21.3906,689100.0
2009-06-17 15:30:00,30.87,30.99,30.81,30.89,1438100.0,21.3906,21.4737,21.349,21.4044,1438100.0
2009-06-18 09:30:00,30.85,31.12,30.65,31.09,739700.0,21.3767,21.5638,21.2381,21.543,739700.0
2009-06-18 10:00:00,31.09,31.2,31.01,31.08,796300.0,21.543,21.6192,21.4876,21.5361,796300.0
2009-06-18 10:30:00,31.08,31.25,30.96,31.02,602500.0,21.5361,21.6539,21.4529,21.4945,602500.0
2009-06-18 11:00:00,31.02,31.15,31.01,31.04,436100.0,21.4945,21.5846,21.4876,21.5084,436100.0
2009-06-18 11:30:00,31.05,31.11,30.99,31.03,348800.0,21.5153,21.5569,21.4737,21.5014,348800.0
2009-06-18 12:00:00,31.03,31.09,30.96,31.03,378300.0,21.5014,21.543,21.4529,21.5014,378300.0
2009-06-18 12:30:00,31.03,31.18,31.01,31.18,275300.0,21.5014,21.6054,21.4876,21.6054,275300.0
2009-06-18 13:00:00,31.18,31.25,31.09,31.13,397900.0,21.6054,21.6539,21.543,21.5707,397900.0
2009-06-18 13:30:00,31.13,31.14,30.98,30.99,182600.0,21.5707,21.5776,21.4668,21.4737,182600.0
2009-06-18 14:00:00,30.99,31.09,30.95,31.06,295500.0,21.4737,21.543,21.446,21.5222,295500.0
2009-06-18 14:30:00,31.06,31.09,31.0,31.05,334300.0,21.5222,21.543,21.4806,21.5153,334300.0
2009-06-18 15:00:00,31.05,31.16,31.0,31.12,384900.0,21.5153,21.5915,21.4806,21.5638,384900.0
2009-06-18 15:30:00,31.11,31.18,31.02,31.05,1302500.0,21.5569,21.6054,21.4945,21.5153,1302500.0
2009-06-19 09:30:00,31.2,31.93,31.2,31.67,4601600.0,21.6192,22.1251,21.6192,21.9449,4601600.0
2009-06-19 10:00:00,31.67,31.79,31.56,31.66,797000.0,21.9449,22.028,21.8687,21.938,797000.0
2009-06-19 10:30:00,31.66,31.97,31.66,31.97,738500.0,21.938,22.1528,21.938,22.1528,738500.0
2009-06-19 11:00:00,31.98,32.0,31.85,31.89,549500.0,22.1597,22.1736,22.0696,22.0973,549500.0
2009-06-19 11:30:00,31.89,31.93,31.84,31.88,544300.0,22.0973,22.1251,22.0627,22.0904,544300.0
2009-06-19 12:00:00,31.88,31.91,31.77,31.84,482800.0,22.0904,22.1112,22.0142,22.0627,482800.0
2009-06-19 12:30:00,31.84,31.92,31.78,31.79,483900.0,22.0627,22.1181,22.0211,22.028,483900.0
2009-06-19 13:00:00,31.78,31.81,31.64,31.76,433800.0,22.0211,22.0419,21.9241,22.0073,433800.0
2009-06-19 13:30:00,31.76,31.79,31.66,31.75,298200.0,22.0073,22.028,21.938,22.0003,298200.0
2009-06-19 14:00:00,31.74,31.75,31.62,31.71,433100.0,21.9934,22.0003,21.9102,21.9726,433100.0
2009-06-19 14:30:00,31.71,31.94,31.7,31.93,750600.0,21.9726,22.132,21.9657,22.1251,750600.0
2009-06-19 15:00:00,31.93,32.0,31.82,31.96,968200.0,22.1251,22.1736,22.0488,22.1458,968200.0
2009-06-19 15:30:00,31.95,31.99,31.66,31.78,2507100.0,22.1389,22.1666,21.938,22.0211,2507100.0
2009-06-22 09:30:00,31.24,31.62,31.0,31.58,1335900.0,21.6469,21.9102,21.4806,21.8825,1335900.0
2009-06-22 10:00:00,31.58,31.61,31.31,31.35,1172600.0,21.8825,21.9033,21.6954,21.7232,1172600.0
2009-06-22 10:30:00,31.36,31.41,31.31,31.37,809300.0,21.7301,21.7647,21.6954,21.737,809300.0
2009-06-22 11:00:00,31.38,31.42,31.27,31.36,609200.0,21.7439,21.7717,21.6677,21.7301,609200.0
2009-06-22 11:30:00,31.36,31.38,31.15,31.18,560200.0,21.7301,21.7439,21.5846,21.6054,560200.0
2009-06-22 12:00:00,31.18,31.3,31.13,31.25,454400.0,21.6054,21.6885,21.5707,21.6539,454400.0
2009-06-22 12:30:00,31.26,31.28,31.2,31.22,237900.0,21.6608,21.6747,21.6192,21.6331,237900.0
2009-06-22 13:00:00,31.22,31.26,31.02,31.06,383800.0,21.6331,21.6608,21.4945,21.5222,383800.0
2009-06-22 13:30:00,31.06,31.08,30.96,31.0,459300.0,21.5222,21.5361,21.4529,21.4806,459300.0
2009-06-22 14:00:00,31.0,31.09,30.98,31.0,271200.0,21.4806,21.543,21.4668,21.4806,271200.0
2009-06-22 14:30:00,31.0,31.21,30.99,31.2,473000.0,21.4806,21.6261,21.4737,21.6192,473000.0
2009-06-22 15:00:00,31.2,31.31,31.16,31.27,549100.0,21.6192,21.6954,21.5915,21.6677,549100.0
2009-06-22 15:30:00,31.27,31.39,31.12,31.12,1149000.0,21.6677,21.7509,21.5638,21.5638,1149000.0
2009-06-23 09:30:00,31.15,31.3,30.98,31.1,947100.0,21.5846,21.6885,21.4668,21.5499,947100.0
2009-06-23 10:00:00,31.09,31.19,30.82,30.91,960300.0,21.543,21.6123,21.3559,21.4183,960300.0
2009-06-23 10:30:00,30.92,31.03,30.83,30.99,597700.0,21.4252,21.5014,21.3628,21.4737,597700.0
2009-06-23 11:00:00,30.99,30.99,30.79,30.84,369000.0,21.4737,21.4737,21.3351,21.3698,369000.0
2009-06-23 11:30:00,30.84,30.84,30.63,30.65,469000.0,21.3698,21.3698,21.2243,21.2381,469000.0
2009-06-23 12:00:00,30.65,30.74,30.6,30.7,498800.0,21.2381,21.3005,21.2035,21.2728,498800.0
2009-06-23 12:30:00,30.7,30.84,30.69,30.81,467400.0,21.2728,21.3698,21.2658,21.349,467400.0
2009-06-23 13:00:00,30.81,30.93,30.78,30.87,302000.0,21.349,21.4321,21.3282,21.3906,302000.0
2009-06-23 13:30:00,30.88,30.92,30.81,30.82,301200.0,21.3975,21.4252,21.349,21.3559,301200.0
2009-06-23 14:00:00,30.81,30.89,30.8,30.83,313500.0,21.349,21.4044,21.342,21.3628,313500.0
2009-06-23 14:30:00,30.83,30.87,30.73,30.83,607200.0,21.3628,21.3906,21.2935,21.3628,607200.0
2009-06-23 15:00:00,30.82,30.92,30.79,30.91,576600.0,21.3559,21.4252,21.3351,21.4183,576600.0
2009-06-23 15:30:00,30.9,31.04,30.82,30.88,1042600.0,21.4113,21.5084,21.3559,21.3975,1042600.0
2009-06-24 09:30:00,30.75,31.05,30.73,30.86,889800.0,21.3074,21.5153,21.2935,21.3836,889800.0
2009-06-24 10:00:00,30.86,31.17,30.7,31.05,628300.0,21.3836,21.5984,21.2728,21.5153,628300.0
2009-06-24 10:30:00,31.06,31.14,30.9,31.12,586900.0,21.5222,21.5776,21.4113,21.5638,586900.0
2009-06-24 11:00:00,31.12,31.24,31.07,31.15,360900.0,21.5638,21.6469,21.5291,21.5846,360900.0
2009-06-24 11:30:00,31.15,31.21,31.09,31.2,272900.0,21.5846,21.6261,21.543,21.6192,272900.0
2009-06-24 12:00:00,31.2,31.24,31.17,31.19,183800.0,21.6192,21.6469,21.5984,21.6123,183800.0
2009-06-24 12:30:00,31.19,31.22,31.17,31.2,151300.0,21.6123,21.6331,21.5984,21.6192,151300.0
2009-06-24 13:00:00,31.19,31.3,31.19,31.29,264100.0,21.6123,21.6885,21.6123,21.6816,264100.0
2009-06-24 13:30:00,31.29,31.32,31.24,31.24,282700.0,21.6816,21.7024,21.6469,21.6469,282700.0
2009-06-24 14:00:00,31.24,31.31,31.0,31.06,539800.0,21.6469,21.6954,21.4806,21.5222,539800.0
2009-06-24 14:30:00,31.05,31.11,30.95,31.01,848600.0,21.5153,21.5569,21.446,21.4876,848600.0
2009-06-24 15:00:00,31.01,31.07,30.83,30.98,1140400.0,21.4876,21.5291,21.3628,21.4668,1140400.0
2009-06-24 15:30:00,30.99,31.11,30.98,31.1,1534200.0,21.4737,21.5569,21.4668,21.5499,1534200.0
2009-06-25 09:30:00,30.74,31.11,30.67,31.09,1001300.0,21.3005,21.5569,21.252,21.543,1001300.0
2009-06-25 10:00:00,31.1,31.43,31.09,31.25,676300.0,21.5499,21.7786,21.543,21.6539,676300.0
2009-06-25 10:30:00,31.25,31.26,31.03,31.09,376100.0,21.6539,21.6608,21.5014,21.543,376100.0
2009-06-25 11:00:00,31.08,31.28,31.03,31.26,275100.0,21.5361,21.6747,21.5014,21.6608,275100.0
2009-06-25 11:30:00,31.27,31.36,31.19,31.36,614200.0,21.6677,21.7301,21.6123,21.7301,614200.0
2009-06-25 12:00:00,31.36,31.39,31.24,31.27,406200.0,21.7301,21.7509,21.6469,21.6677,406200.0
2009-06-25 12:30:00,31.28,31.3,31.2,31.25,437000.0,21.6747,21.6885,21.6192,21.6539,437000.0
2009-06-25 13:00:00,31.25,31.38,31.23,31.34,627300.0,21.6539,21.7439,21.64,21.7162,627300.0
2009-06-25 13:30:00,31.33,31.36,31.24,31.29,522500.0,21.7093,21.7301,21.6469,21.6816,522500.0
2009-06-25 14:00:00,31.29,31.3,31.17,31.2,460800.0,21.6816,21.6885,21.5984,21.6192,460800.0
2009-06-25 14:30:00,31.19,31.25,31.13,31.17,435600.0,21.6123,21.6539,21.5707,21.5984,435600.0
2009-06-25 15:00:00,31.17,31.3,31.14,31.24,463900.0,21.5984,21.6885,21.5776,21.6469,463900.0
2009-06-25 15:30:00,31.24,31.26,31.1,31.18,1580100.0,21.6469,21.6608,21.5499,21.6054,1580100.0
2009-06-26 09:30:00,31.19,31.29,30.99,31.1,1153500.0,21.6123,21.6816,21.4737,21.5499,1153500.0
2009-06-26 10:00:00,31.1,31.37,31.03,31.28,1234600.0,21.5499,21.737,21.5014,21.6747,1234600.0
2009-06-26 10:30:00,31.28,31.32,31.2,31.25,1285600.0,21.6747,21.7024,21.6192,21.6539,1285600.0
2009-06-26 11:00:00,31.25,31.27,31.11,31.15,768300.0,21.6539,21.6677,21.5569,21.5846,768300.0
2009-06-26 11:30:00,31.15,31.26,31.15,31.17,748800.0,21.5846,21.6608,21.5846,21.5984,748800.0
2009-06-26 12:00:00,31.16,31.26,31.16,31.25,574500.0,21.5915,21.6608,21.5915,21.6539,574500.0
2009-06-26 12:30:00,31.25,31.35,31.22,31.34,567400.0,21.6539,21.7232,21.6331,21.7162,567400.0
2009-06-26 13:00:00,31.34,31.44,31.27,31.44,241700.0,21.7162,21.7855,21.6677,21.7855,241700.0
2009-06-26 13:30:00,31.43,31.47,31.29,31.3,423400.0,21.7786,21.8063,21.6816,21.6885,423400.0
2009-06-26 14:00:00,31.3,31.43,31.25,31.43,368100.0,21.6885,21.7786,21.6539,21.7786,368100.0
2009-06-26 14:30:00,31.43,31.5,31.36,31.5,632300.0,21.7786,21.8271,21.7301,21.8271,632300.0
2009-06-26 15:00:00,31.5,31.59,31.48,31.55,670500.0,21.8271,21.8895,21.8132,21.8617,670500.0
2009-06-26 15:30:00,31.54,31.56,31.32,31.36,1444300.0,21.8548,21.8687,21.7024,21.7301,1444300.0
2009-06-29 09:30:00,31.37,31.58,31.23,31.37,816300.0,21.737,21.8825,21.64,21.737,816300.0
2009-06-29 10:00:00,31.37,31.64,31.25,31.63,745800.0,21.737,21.9241,21.6539,21.9172,745800.0
2009-06-29 10:30:00,31.65,31.94,31.61,31.93,1023200.0,21.931,22.132,21.9033,22.1251,1023200.0
2009-06-29 11:00:00,31.94,32.13,31.93,32.13,941500.0,22.132,22.2636,22.1251,22.2636,941500.0
2009-06-29 11:30:00,32.13,32.19,32.08,32.18,745000.0,22.2636,22.3052,22.229,22.2983,745000.0
2009-06-29 12:00:00,32.18,32.39,32.16,32.38,944900.0,22.2983,22.4438,22.2844,22.4369,944900.0
2009-06-29 12:30:00,32.38,32.45,32.27,32.27,493300.0,22.4369,22.4854,22.3606,22.3606,493300.0
2009-06-29 13:00:00,32.27,32.28,32.17,32.19,264300.0,22.3606,22.3676,22.2914,22.3052,264300.0
2009-06-29 13:30:00,32.18,32.2,32.07,32.14,364300.0,22.2983,22.3121,22.2221,22.2706,364300.0
2009-06-29 14:00:00,32.14,32.21,32.13,32.19,471000.0,22.2706,22.3191,22.2636,22.3052,471000.0
2009-06-29 14:30:00,32.19,32.29,32.18,32.28,528800.0,22.3052,22.3745,22.2983,22.3676,528800.0
2009-06-29 15:00:00,32.28,32.33,32.27,32.27,802100.0,22.3676,22.4022,22.3606,22.3606,802100.0
2009-06-29 15:30:00,32.27,32.28,31.99,32.15,1481600.0,22.3606,22.3676,22.1666,22.2775,1481600.0
2009-06-30 09:30:00,32.19,32.45,32.12,32.45,1287400.0,22.3052,22.4854,22.2567,22.4854,1287400.0
2009-06-30 10:00:00,32.44,32.44,32.08,32.24,2083200.0,22.4784,22.4784,22.229,22.3399,2083200.0
2009-06-30 10:30:00,32.24,32.24,31.92,31.93,924100.0,22.3399,22.3399,22.1181,22.1251,924100.0
2009-06-30 11:00:00,31.93,31.95,31.79,31.79,759400.0,22.1251,22.1389,22.028,22.028,759400.0
2009-06-30 11:30:00,31.79,31.83,31.72,31.81,725400.0,22.028,22.0558,21.9795,22.0419,725400.0
2009-06-30 12:00:00,31.81,31.94,31.8,31.92,496900.0,22.0419,22.132,22.035,22.1181,496900.0
2009-06-30 12:30:00,31.93,32.0,31.89,31.97,475000.0,22.1251,22.1736,22.0973,22.1528,475000.0
2009-06-30 13:00:00,31.97,31.98,31.83,31.84,393600.0,22.1528,22.1597,22.0558,22.0627,393600.0
2009-06-30 13:30:00,31.84,31.84,31.73,31.73,335300.0,22.0627,22.0627,21.9865,21.9865,335300.0
2009-06-30 14:00:00,31.73,31.77,31.67,31.73,475900.0,21.9865,22.0142,21.9449,21.9865,475900.0
2009-06-30 14:30:00,31.73,31.84,31.69,31.76,577200.0,21.9865,22.0627,21.9588,22.0073,577200.0
2009-06-30 15:00:00,31.76,31.83,31.7,31.75,708700.0,22.0073,22.0558,21.9657,22.0003,708700.0
2009-06-30 15:30:00,31.74,31.95,31.74,31.87,1475800.0,21.9934,22.1389,21.9934,22.0835,1475800.0
2009-07-01 09:30:00,31.94,32.01,31.52,31.91,1006600.0,22.132,22.1805,21.841,22.1112,1006600.0
2009-07-01 10:00:00,31.9,31.94,31.67,31.92,945300.0,22.1043,22.132,21.9449,22.1181,945300.0
2009-07-01 10:30:00,31.94,31.95,31.7,31.74,818100.0,22.132,22.1389,21.9657,21.9934,818100.0
2009-07-01 11:00:00,31.74,31.84,31.67,31.8,724800.0,21.9934,22.0627,21.9449,22.035,724800.0
2009-07-01 11:30:00,31.8,31.88,31.78,31.85,369500.0,22.035,22.0904,22.0211,22.0696,369500.0
2009-07-01 12:00:00,31.85,31.86,31.79,31.82,405500.0,22.0696,22.0765,22.028,22.0488,405500.0
2009-07-01 12:30:00,31.82,31.83,31.75,31.76,279500.0,22.0488,22.0558,22.0003,22.0073,279500.0
2009-07-01 13:00:00,31.76,31.85,31.71,31.81,909400.0,22.0073,22.0696,21.9726,22.0419,909400.0
2009-07-01 13:30:00,31.81,31.84,31.75,31.82,686500.0,22.0419,22.0627,22.0003,22.0488,686500.0
2009-07-01 14:00:00,31.82,31.83,31.71,31.76,468000.0,22.0488,22.0558,21.9726,22.0073,468000.0
2009-07-01 14:30:00,31.77,31.87,31.75,31.82,492700.0,22.0142,22.0835,22.0003,22.0488,492700.0
2009-07-01 15:00:00,31.83,31.89,31.78,31.8,625200.0,22.0558,22.0973,22.0211,22.035,625200.0
2009-07-01 15:30:00,31.79,31.9,31.69,31.74,1638000.0,22.028,22.1043,21.9588,21.9934,1638000.0
2009-07-02 09:30:00,31.46,31.59,31.3,31.35,883300.0,21.7994,21.8895,21.6885,21.7232,883300.0
2009-07-02 10:00:00,31.34,31.37,31.21,31.27,827600.0,21.7162,21.737,21.6261,21.6677,827600.0
2009-07-02 10:30:00,31.27,31.4,31.24,31.36,614700.0,21.6677,21.7578,21.6469,21.7301,614700.0
2009-07-02 11:00:00,31.36,31.42,31.31,31.41,567600.0,21.7301,21.7717,21.6954,21.7647,567600.0
2009-07-02 11:30:00,31.41,31.42,31.19,31.3,704000.0,21.7647,21.7717,21.6123,21.6885,704000.0
2009-07-02 12:00:00,31.29,31.4,31.29,31.4,243500.0,21.6816,21.7578,21.6816,21.7578,243500.0
2009-07-02 12:30:00,31.39,31.4,31.34,31.34,377500.0,21.7509,21.7578,21.7162,21.7162,377500.0
2009-07-02 13:00:00,31.35,31.35,31.29,31.31,335500.0,21.7232,21.7232,21.6816,21.6954,335500.0
2009-07-02 13:30:00,31.31,31.32,31.2,31.23,431300.0,21.6954,21.7024,21.6192,21.64,431300.0
2009-07-02 14:00:00,31.22,31.36,31.21,31.34,527900.0,21.6331,21.7301,21.6261,21.7162,527900.0
2009-07-02 14:30:00,31.33,31.35,31.28,31.34,429000.0,21.7093,21.7232,21.6747,21.7162,429000.0
2009-07-02 15:00:00,31.34,31.35,31.21,31.24,506600.0,21.7162,21.7232,21.6261,21.6469,506600.0
2009-07-02 15:30:00,31.23,31.27,31.03,31.06,1314400.0,21.64,21.6677,21.5014,21.5222,1314400.0
2009-07-06 09:30:00,30.86,31.35,30.86,31.16,1038700.0,21.3836,21.7232,21.3836,21.5915,1038700.0
2009-07-06 10:00:00,31.17,31.21,30.94,30.95,959900.0,21.5984,21.6261,21.4391,21.446,959900.0
2009-07-06 10:30:00,30.94,30.97,30.77,30.93,917600.0,21.4391,21.4598,21.3213,21.4321,917600.0
2009-07-06 11:00:00,30.93,31.16,30.87,31.08,818900.0,21.4321,21.5915,21.3906,21.5361,818900.0
2009-07-06 11:30:00,31.08,31.13,31.02,31.04,402700.0,21.5361,21.5707,21.4945,21.5084,402700.0
2009-07-06 12:00:00,31.03,31.11,31.03,31.1,160600.0,21.5014,21.5569,21.5014,21.5499,160600.0
2009-07-06 12:30:00,31.09,31.11,31.07,31.09,253700.0,21.543,21.5569,21.5291,21.543,253700.0
2009-07-06 13:00:00,31.1,31.25,31.09,31.19,525000.0,21.5499,21.6539,21.543,21.6123,525000.0
2009-07-06 13:30:00,31.2,31.33,31.18,31.29,545000.0,21.6192,21.7093,21.6054,21.6816,545000.0
2009-07-06 14:00:00,31.29,31.35,31.27,31.31,409000.0,21.6816,21.7232,21.6677,21.6954,409000.0
2009-07-06 14:30:00,31.31,31.38,31.31,31.36,405000.0,21.6954,21.7439,21.6954,21.7301,405000.0
2009-07-06 15:00:00,31.37,31.45,31.3,31.35,887300.0,21.737,21.7924,21.6885,21.7232,887300.0
2009-07-06 15:30:00,31.34,31.35,31.19,31.24,2099600.0,21.7162,21.7232,21.6123,21.6469,2099600.0
2009-07-07 09:30:00,31.35,31.35,31.0,31.22,1155200.0,21.7232,21.7232,21.4806,21.6331,1155200.0
2009-07-07 10:00:00,31.21,31.21,30.94,31.01,821100.0,21.6261,21.6261,21.4391,21.4876,821100.0
2009-07-07 10:30:00,31.01,31.04,30.87,30.89,660600.0,21.4876,21.5084,21.3906,21.4044,660600.0
2009-07-07 11:00:00,30.88,31.06,30.83,31.04,481600.0,21.3975,21.5222,21.3628,21.5084,481600.0
2009-07-07 11:30:00,31.03,31.1,30.91,31.03,901900.0,21.5014,21.5499,21.4183,21.5014,901900.0
2009-07-07 12:00:00,31.04,31.05,30.93,30.98,617000.0,21.5084,21.5153,21.4321,21.4668,617000.0
2009-07-07 12:30:00,30.98,31.01,30.96,31.01,311200.0,21.4668,21.4876,21.4529,21.4876,311200.0
2009-07-07 13:00:00,31.0,31.06,30.94,30.95,454800.0,21.4806,21.5222,21.4391,21.446,454800.0
2009-07-07 13:30:00,30.94,30.97,30.85,30.88,316000.0,21.4391,21.4598,21.3767,21.3975,316000.0
2009-07-07 14:00:00,30.88,30.95,30.8,30.91,455700.0,21.3975,21.446,21.342,21.4183,455700.0
2009-07-07 14:30:00,30.91,30.96,30.75,30.79,651300.0,21.4183,21.4529,21.3074,21.3351,651300.0
2009-07-07 15:00:00,30.79,30.8,30.58,30.75,1481800.0,21.3351,21.342,21.1896,21.3074,1481800.0
2009-07-07 15:30:00,30.75,30.77,30.62,30.66,2022900.0,21.3074,21.3213,21.2173,21.245,2022900.0
2009-07-08 09:30:00,30.73,31.02,30.72,30.97,848300.0,21.2935,21.4945,21.2866,21.4598,848300.0
2009-07-08 10:00:00,30.98,31.24,30.97,31.13,871300.0,21.4668,21.6469,21.4598,21.5707,871300.0
2009-07-08 10:30:00,31.13,31.13,31.0,31.09,825400.0,21.5707,21.5707,21.4806,21.543,825400.0
2009-07-08 11:00:00,31.09,31.13,30.99,31.02,777300.0,21.543,21.5707,21.4737,21.4945,777300.0
2009-07-08 11:30:00,31.02,31.08,30.94,30.99,725800.0,21.4945,21.5361,21.4391,21.4737,725800.0
2009-07-08 12:00:00,31.0,31.01,30.83,30.9,778600.0,21.4806,21.4876,21.3628,21.4113,778600.0
2009-07-08 12:30:00,30.91,31.05,30.88,30.99,810800.0,21.4183,21.5153,21.3975,21.4737,810800.0
2009-07-08 13:00:00,30.98,31.09,30.97,31.03,609600.0,21.4668,21.543,21.4598,21.5014,609600.0
2009-07-08 13:30:00,31.04,31.07,30.99,31.02,366700.0,21.5084,21.5291,21.4737,21.4945,366700.0
2009-07-08 14:00:00,31.01,31.03,30.92,30.96,577400.0,21.4876,21.5014,21.4252,21.4529,577400.0
2009-07-08 14:30:00,30.97,31.04,30.94,31.04,630100.0,21.4598,21.5084,21.4391,21.5084,630100.0
2009-07-08 15:00:00,31.04,31.17,31.03,31.07,1113800.0,21.5084,21.5984,21.5014,21.5291,1113800.0
2009-07-08 15:30:00,31.07,31.34,31.07,31.14,2140100.0,21.5291,21.7162,21.5291,21.5776,2140100.0
2009-07-09 09:30:00,31.18,31.18,30.61,30.88,1308900.0,21.6054,21.6054,21.2104,21.3975,1308900.0
2009-07-09 10:00:00,30.89,31.02,30.77,30.82,1060100.0,21.4044,21.4945,21.3213,21.3559,1060100.0
2009-07-09 10:30:00,30.82,30.97,30.77,30.96,500200.0,21.3559,21.4598,21.3213,21.4529,500200.0
2009-07-09 11:00:00,30.97,31.06,30.92,31.03,457800.0,21.4598,21.5222,21.4252,21.5014,457800.0
2009-07-09 11:30:00,31.04,31.08,31.01,31.05,248200.0,21.5084,21.5361,21.4876,21.5153,248200.0
2009-07-09 12:00:00,31.05,31.06,30.95,31.03,223200.0,21.5153,21.5222,21.446,21.5014,223200.0
2009-07-09 12:30:00,31.04,31.05,30.98,31.02,217300.0,21.5084,21.5153,21.4668,21.4945,217300.0
2009-07-09 13:00:00,31.02,31.13,30.97,31.11,308100.0,21.4945,21.5707,21.4598,21.5569,308100.0
2009-07-09 13:30:00,31.11,31.19,31.08,31.17,328000.0,21.5569,21.6123,21.5361,21.5984,328000.0
2009-07-09 14:00:00,31.18,31.29,31.15,31.27,468400.0,21.6054,21.6816,21.5846,21.6677,468400.0
2009-07-09 14:30:00,31.27,31.3,31.14,31.14,331800.0,21.6677,21.6885,21.5776,21.5776,331800.0
2009-07-09 15:00:00,31.15,31.15,31.04,31.08,414600.0,21.5846,21.5846,21.5084,21.5361,414600.0
2009-07-09 15:30:00,31.08,31.19,30.98,31.06,1030300.0,21.5361,21.6123,21.4668,21.5222,1030300.0
2009-07-10 09:30:00,30.87,31.17,30.65,30.96,921900.0,21.3906,21.5984,21.2381,21.4529,921900.0
2009-07-10 10:00:00,30.96,31.08,30.82,31.01,967400.0,21.4529,21.5361,21.3559,21.4876,967400.0
2009-07-10 10:30:00,31.02,31.09,30.86,31.04,443300.0,21.4945,21.543,21.3836,21.5084,443300.0
2009-07-10 11:00:00,31.04,31.05,30.85,30.89,647700.0,21.5084,21.5153,21.3767,21.4044,647700.0
2009-07-10 11:30:00,30.89,30.96,30.83,30.88,675800.0,21.4044,21.4529,21.3628,21.3975,675800.0
2009-07-10 12:00:00,30.87,30.93,30.84,30.85,296100.0,21.3906,21.4321,21.3698,21.3767,296100.0
2009-07-10 12:30:00,30.84,30.9,30.81,30.83,669800.0,21.3698,21.4113,21.349,21.3628,669800.0
2009-07-10 13:00:00,30.83,30.88,30.8,30.84,322500.0,21.3628,21.3975,21.342,21.3698,322500.0
2009-07-10 13:30:00,30.84,30.91,30.72,30.79,728500.0,21.3698,21.4183,21.2866,21.3351,728500.0
2009-07-10 14:00:00,30.79,30.86,30.75,30.83,399100.0,21.3351,21.3836,21.3074,21.3628,399100.0
2009-07-10 14:30:00,30.83,30.85,30.81,30.84,355800.0,21.3628,21.3767,21.349,21.3698,355800.0
2009-07-10 15:00:00,30.84,30.94,30.83,30.9,641600.0,21.3698,21.4391,21.3628,21.4113,641600.0
2009-07-10 15:30:00,30.9,30.99,30.84,30.9,976700.0,21.4113,21.4737,21.3698,21.4113,976700.0
2009-07-13 09:30:00,30.99,31.06,30.78,30.89,658400.0,21.4737,21.5222,21.3282,21.4044,658400.0
2009-07-13 10:00:00,30.89,31.01,30.83,31.01,764900.0,21.4044,21.4876,21.3628,21.4876,764900.0
2009-07-13 10:30:00,31.02,31.32,30.95,31.31,1193500.0,21.4945,21.7024,21.446,21.6954,1193500.0
2009-07-13 11:00:00,31.32,31.34,31.16,31.26,758900.0,21.7024,21.7162,21.5915,21.6608,758900.0
2009-07-13 11:30:00,31.25,31.55,31.25,31.51,834300.0,21.6539,21.8617,21.6539,21.834,834300.0
2009-07-13 12:00:00,31.51,31.58,31.48,31.56,420600.0,21.834,21.8825,21.8132,21.8687,420600.0
2009-07-13 12:30:00,31.57,31.65,31.56,31.59,380800.0,21.8756,21.931,21.8687,21.8895,380800.0
2009-07-13 13:00:00,31.59,31.72,31.58,31.68,374200.0,21.8895,21.9795,21.8825,21.9518,374200.0
2009-07-13 13:30:00,31.68,31.7,31.57,31.65,452600.0,21.9518,21.9657,21.8756,21.931,452600.0
2009-07-13 14:00:00,31.65,31.71,31.61,31.66,359200.0,21.931,21.9726,21.9033,21.938,359200.0
2009-07-13 14:30:00,31.66,31.7,31.63,31.67,429500.0,21.938,21.9657,21.9172,21.9449,429500.0
2009-07-13 15:00:00,31.67,31.7,31.6,31.64,635200.0,21.9449,21.9657,21.8964,21.9241,635200.0
2009-07-13 15:30:00,31.64,31.7,31.57,31.68,1214800.0,21.9241,21.9657,21.8756,21.9518,1214800.0
2009-07-14 09:30:00,31.58,31.7,31.26,31.33,837300.0,21.8825,21.9657,21.6608,21.7093,837300.0
2009-07-14 10:00:00,31.33,31.43,31.23,31.36,785000.0,21.7093,21.7786,21.64,21.7301,785000.0
2009-07-14 10:30:00,31.36,31.36,31.2,31.3,568100.0,21.7301,21.7301,21.6192,21.6885,568100.0
2009-07-14 11:00:00,31.31,31.31,31.23,31.27,762500.0,21.6954,21.6954,21.64,21.6677,762500.0
2009-07-14 11:30:00,31.26,31.31,31.21,31.25,469400.0,21.6608,21.6954,21.6261,21.6539,469400.0
2009-07-14 12:00:00,31.26,31.27,31.09,31.19,422700.0,21.6608,21.6677,21.543,21.6123,422700.0
2009-07-14 12:30:00,31.2,31.29,31.17,31.23,461100.0,21.6192,21.6816,21.5984,21.64,461100.0
2009-07-14 13:00:00,31.23,31.26,31.18,31.24,415400.0,21.64,21.6608,21.6054,21.6469,415400.0
2009-07-14 13:30:00,31.24,31.26,31.14,31.17,407400.0,21.6469,21.6608,21.5776,21.5984,407400.0
2009-07-14 14:00:00,31.17,31.23,31.1,31.23,441700.0,21.5984,21.64,21.5499,21.64,441700.0
2009-07-14 14:30:00,31.22,31.3,31.18,31.25,714600.0,21.6331,21.6885,21.6054,21.6539,714600.0
2009-07-14 15:00:00,31.25,31.38,31.23,31.35,743000.0,21.6539,21.7439,21.64,21.7232,743000.0
2009-07-14 15:30:00,31.34,31.48,31.33,31.4,1287300.0,21.7162,21.8132,21.7093,21.7578,1287300.0
2009-07-15 09:30:00,31.59,31.75,31.36,31.71,662000.0,21.8895,22.0003,21.7301,21.9726,662000.0
2009-07-15 10:00:00,31.71,31.85,31.66,31.85,514200.0,21.9726,22.0696,21.938,22.0696,514200.0
2009-07-15 10:30:00,31.86,31.89,31.65,31.67,639200.0,22.0765,22.0973,21.931,21.9449,639200.0
2009-07-15 11:00:00,31.68,31.85,31.66,31.84,490700.0,21.9518,22.0696,21.938,22.0627,490700.0
2009-07-15 11:30:00,31.84,31.96,31.79,31.81,475200.0,22.0627,22.1458,22.028,22.0419,475200.0
2009-07-15 12:00:00,31.82,31.84,31.74,31.75,313200.0,22.0488,22.0627,21.9934,22.0003,313200.0
2009-07-15 12:30:00,31.75,31.77,31.64,31.64,454600.0,22.0003,22.0142,21.9241,21.9241,454600.0
2009-07-15 13:00:00,31.64,31.78,31.58,31.76,519600.0,21.9241,22.0211,21.8825,22.0073,519600.0
2009-07-15 13:30:00,31.77,31.78,31.62,31.64,469900.0,22.0142,22.0211,21.9102,21.9241,469900.0
2009-07-15 14:00:00,31.63,31.73,31.6,31.63,574100.0,21.9172,21.9865,21.8964,21.9172,574100.0
2009-07-15 14:30:00,31.63,31.7,31.61,31.66,839800.0,21.9172,21.9657,21.9033,21.938,839800.0
2009-07-15 15:00:00,31.66,31.73,31.6,31.63,967000.0,21.938,21.9865,21.8964,21.9172,967000.0
2009-07-15 15:30:00,31.63,31.82,31.59,31.8,1769500.0,21.9172,22.0488,21.8895,22.035,1769500.0
2009-07-16 09:30:00,31.69,32.17,31.68,32.13,983000.0,21.9588,22.2914,21.9518,22.2636,983000.0
2009-07-16 10:00:00,32.13,32.14,31.8,31.88,769600.0,22.2636,22.2706,22.035,22.0904,769600.0
2009-07-16 10:30:00,31.88,32.0,31.86,31.93,455100.0,22.0904,22.1736,22.0765,22.1251,455100.0
2009-07-16 11:00:00,31.92,32.08,31.88,32.05,379200.0,22.1181,22.229,22.0904,22.2082,379200.0
2009-07-16 11:30:00,32.05,32.25,32.04,32.23,556200.0,22.2082,22.3468,22.2013,22.3329,556200.0
2009-07-16 12:00:00,32.23,32.25,32.13,32.17,568700.0,22.3329,22.3468,22.2636,22.2914,568700.0
2009-07-16 12:30:00,32.16,32.17,31.91,31.92,648200.0,22.2844,22.2914,22.1112,22.1181,648200.0
2009-07-16 13:00:00,31.92,31.93,31.8,31.82,639200.0,22.1181,22.1251,22.035,22.0488,639200.0
2009-07-16 13:30:00,31.81,31.97,31.77,31.96,498600.0,22.0419,22.1528,22.0142,22.1458,498600.0
2009-07-16 14:00:00,31.97,32.0,31.88,31.97,745600.0,22.1528,22.1736,22.0904,22.1528,745600.0
2009-07-16 14:30:00,31.96,32.09,31.93,32.03,895100.0,22.1458,22.2359,22.1251,22.1943,895100.0
2009-07-16 15:00:00,32.02,32.08,32.01,32.05,584100.0,22.1874,22.229,22.1805,22.2082,584100.0
2009-07-16 15:30:00,32.06,32.14,31.96,32.06,1507500.0,22.2151,22.2706,22.1458,22.2151,1507500.0
2009-07-17 09:30:00,32.07,32.45,32.07,32.34,1935600.0,22.2221,22.4854,22.2221,22.4092,1935600.0
2009-07-17 10:00:00,32.35,32.42,32.31,32.31,537300.0,22.4161,22.4646,22.3884,22.3884,537300.0
2009-07-17 10:30:00,32.32,32.45,32.31,32.43,334200.0,22.3953,22.4854,22.3884,22.4715,334200.0
2009-07-17 11:00:00,32.43,32.48,32.38,32.44,455700.0,22.4715,22.5062,22.4369,22.4784,455700.0
2009-07-17 11:30:00,32.44,32.45,32.39,32.42,292000.0,22.4784,22.4854,22.4438,22.4646,292000.0
2009-07-17 12:00:00,32.42,32.55,32.42,32.51,402000.0,22.4646,22.5547,22.4646,22.5269,402000.0
2009-07-17 12:30:00,32.51,32.63,32.49,32.6,523600.0,22.5269,22.6101,22.5131,22.5893,523600.0
2009-07-17 13:00:00,32.6,32.7,32.59,32.69,223400.0,22.5893,22.6586,22.5824,22.6517,223400.0
2009-07-17 13:30:00,32.68,32.83,32.68,32.76,426800.0,22.6447,22.7487,22.6447,22.7002,426800.0
2009-07-17 14:00:00,32.75,32.76,32.62,32.7,431200.0,22.6932,22.7002,22.6032,22.6586,431200.0
2009-07-17 14:30:00,32.69,32.78,32.69,32.77,489700.0,22.6517,22.714,22.6517,22.7071,489700.0
2009-07-17 15:00:00,32.77,32.79,32.74,32.76,568500.0,22.7071,22.721,22.6863,22.7002,568500.0
2009-07-17 15:30:00,32.76,32.77,32.64,32.74,2256700.0,22.7002,22.7071,22.617,22.6863,2256700.0
2009-07-20 09:30:00,32.82,32.83,32.56,32.8,746300.0,22.7418,22.7487,22.5616,22.7279,746300.0
2009-07-20 10:00:00,32.8,32.89,32.69,32.79,646800.0,22.7279,22.7903,22.6517,22.721,646800.0
2009-07-20 10:30:00,32.78,32.97,32.78,32.95,732400.0,22.714,22.8457,22.714,22.8318,732400.0
2009-07-20 11:00:00,32.96,33.01,32.9,33.01,648400.0,22.8388,22.8734,22.7972,22.8734,648400.0
2009-07-20 11:30:00,33.0,33.08,32.98,33.08,459500.0,22.8665,22.9219,22.8526,22.9219,459500.0
2009-07-20 12:00:00,33.08,33.14,33.04,33.14,423400.0,22.9219,22.9635,22.8942,22.9635,423400.0
2009-07-20 12:30:00,33.14,33.23,33.06,33.19,477100.0,22.9635,23.0259,22.9081,22.9981,477100.0
2009-07-20 13:00:00,33.18,33.25,33.1,33.13,743800.0,22.9912,23.0397,22.9358,22.9566,743800.0
2009-07-20 13:30:00,33.13,33.2,33.07,33.07,671600.0,22.9566,23.0051,22.915,22.915,671600.0
2009-07-20 14:00:00,33.07,33.07,32.96,32.99,506700.0,22.915,22.915,22.8388,22.8596,506700.0
2009-07-20 14:30:00,32.99,33.07,32.95,32.96,654400.0,22.8596,22.915,22.8318,22.8388,654400.0
2009-07-20 15:00:00,32.97,33.08,32.96,32.99,1018200.0,22.8457,22.9219,22.8388,22.8596,1018200.0
2009-07-20 15:30:00,32.99,33.01,32.9,32.92,1379100.0,22.8596,22.8734,22.7972,22.811,1379100.0
2009-07-21 09:30:00,33.01,33.4,32.91,33.17,1505800.0,22.9265,23.1974,22.857,23.0376,1505800.0
2009-07-21 10:00:00,33.18,33.2,32.9,32.94,1182800.0,23.0446,23.0585,22.8501,22.8779,1182800.0
2009-07-21 10:30:00,32.95,33.04,32.78,32.81,732700.0,22.8848,22.9473,22.7668,22.7876,732700.0
2009-07-21 11:00:00,32.81,32.86,32.62,32.63,673000.0,22.7876,22.8223,22.6556,22.6626,673000.0
2009-07-21 11:30:00,32.63,32.71,32.56,32.56,363000.0,22.6626,22.7181,22.614,22.614,363000.0
2009-07-21 12:00:00,32.56,32.63,32.48,32.57,381300.0,22.614,22.6626,22.5584,22.6209,381300.0
2009-07-21 12:30:00,32.57,32.69,32.52,32.62,441400.0,22.6209,22.7043,22.5862,22.6556,441400.0
2009-07-21 13:00:00,32.62,32.66,32.56,32.66,235600.0,22.6556,22.6834,22.614,22.6834,235600.0
2009-07-21 13:30:00,32.66,32.75,32.65,32.72,252600.0,22.6834,22.7459,22.6765,22.7251,252600.0
2009-07-21 14:00:00,32.72,32.78,32.7,32.71,453000.0,22.7251,22.7668,22.7112,22.7181,453000.0
2009-07-21 14:30:00,32.71,32.71,32.57,32.68,597000.0,22.7181,22.7181,22.6209,22.6973,597000.0
2009-07-21 15:00:00,32.67,32.73,32.62,32.71,376300.0,22.6904,22.732,22.6556,22.7181,376300.0
2009-07-21 15:30:00,32.71,32.84,32.68,32.84,1010600.0,22.7181,22.8084,22.6973,22.8084,1010600.0
2009-07-22 09:30:00,33.27,33.35,32.84,33.25,808100.0,23.1071,23.1626,22.8084,23.0932,808100.0
2009-07-22 10:00:00,33.25,33.3,33.11,33.14,708600.0,23.0932,23.1279,22.996,23.0168,708600.0
2009-07-22 10:30:00,33.14,33.3,33.1,33.29,517900.0,23.0168,23.1279,22.989,23.121,517900.0
2009-07-22 11:00:00,33.29,33.34,33.16,33.22,512900.0,23.121,23.1557,23.0307,23.0724,512900.0
2009-07-22 11:30:00,33.21,33.25,32.99,33.05,496500.0,23.0654,23.0932,22.9126,22.9543,496500.0
2009-07-22 12:00:00,33.05,33.1,33.01,33.1,243500.0,22.9543,22.989,22.9265,22.989,243500.0
2009-07-22 12:30:00,33.1,33.37,33.09,33.33,850200.0,22.989,23.1765,22.9821,23.1488,850200.0
2009-07-22 13:00:00,33.33,33.39,33.28,33.32,623900.0,23.1488,23.1904,23.114,23.1418,623900.0
2009-07-22 13:30:00,33.32,33.35,33.29,33.32,477700.0,23.1418,23.1626,23.121,23.1418,477700.0
2009-07-22 14:00:00,33.32,33.35,33.23,33.24,540600.0,23.1418,23.1626,23.0793,23.0862,540600.0
2009-07-22 14:30:00,33.24,33.26,33.2,33.24,392600.0,23.0862,23.1001,23.0585,23.0862,392600.0
2009-07-22 15:00:00,33.24,33.3,33.14,33.17,726100.0,23.0862,23.1279,23.0168,23.0376,726100.0
2009-07-22 15:30:00,33.16,33.19,33.04,33.09,1027700.0,23.0307,23.0515,22.9473,22.9821,1027700.0
2009-07-23 09:30:00,33.17,33.27,32.77,33.21,707900.0,23.0376,23.1071,22.7598,23.0654,707900.0
2009-07-23 10:00:00,33.21,33.42,33.13,33.33,778900.0,23.0654,23.2113,23.0098,23.1488,778900.0
2009-07-23 10:30:00,33.33,33.53,33.25,33.42,652600.0,23.1488,23.2877,23.0932,23.2113,652600.0
2009-07-23 11:00:00,33.41,33.62,33.4,33.58,573200.0,23.2043,23.3502,23.1974,23.3224,573200.0
2009-07-23 11:30:00,33.59,33.66,33.52,33.57,493000.0,23.3293,23.3779,23.2807,23.3154,493000.0
2009-07-23 12:00:00,33.56,33.68,33.56,33.67,380800.0,23.3085,23.3918,23.3085,23.3849,380800.0
2009-07-23 12:30:00,33.67,33.76,33.58,33.71,411500.0,23.3849,23.4474,23.3224,23.4127,411500.0
2009-07-23 13:00:00,33.72,33.73,33.58,33.67,287400.0,23.4196,23.4266,23.3224,23.3849,287400.0
2009-07-23 13:30:00,33.66,33.75,33.63,33.63,303100.0,23.3779,23.4405,23.3571,23.3571,303100.0
2009-07-23 14:00:00,33.63,33.65,33.55,33.56,380500.0,23.3571,23.371,23.3015,23.3085,380500.0
2009-07-23 14:30:00,33.56,33.78,33.56,33.78,479800.0,23.3085,23.4613,23.3085,23.4613,479800.0
2009-07-23 15:00:00,33.77,33.84,33.64,33.65,1653200.0,23.4543,23.503,23.3641,23.371,1653200.0
2009-07-23 15:30:00,33.65,33.68,33.47,33.5,1834500.0,23.371,23.3918,23.246,23.2668,1834500.0
2009-07-24 09:30:00,33.4,33.91,33.31,33.88,705900.0,23.1974,23.5516,23.1349,23.5307,705900.0
2009-07-24 10:00:00,33.88,34.08,33.73,34.07,1143000.0,23.5307,23.6697,23.4266,23.6627,1143000.0
2009-07-24 10:30:00,34.08,34.16,33.82,33.85,1204700.0,23.6697,23.7252,23.4891,23.5099,1204700.0
2009-07-24 11:00:00,33.85,33.97,33.72,33.95,575300.0,23.5099,23.5933,23.4196,23.5794,575300.0
2009-07-24 11:30:00,33.94,34.1,33.85,34.09,698300.0,23.5724,23.6835,23.5099,23.6766,698300.0
2009-07-24 12:00:00,34.09,34.11,33.92,33.99,531100.0,23.6766,23.6905,23.5585,23.6071,531100.0
2009-07-24 12:30:00,33.99,34.02,33.94,34.0,437100.0,23.6071,23.628,23.5724,23.6141,437100.0
2009-07-24 13:00:00,34.0,34.15,33.98,34.13,413800.0,23.6141,23.7183,23.6002,23.7044,413800.0
2009-07-24 13:30:00,34.13,34.27,34.13,34.22,463200.0,23.7044,23.8016,23.7044,23.7669,463200.0
2009-07-24 14:00:00,34.22,34.23,34.16,34.2,504200.0,23.7669,23.7738,23.7252,23.753,504200.0
2009-07-24 14:30:00,34.21,34.27,34.18,34.19,509200.0,23.7599,23.8016,23.7391,23.7461,509200.0
2009-07-24 15:00:00,34.19,34.45,34.18,34.45,649400.0,23.7461,23.9266,23.7391,23.9266,649400.0
2009-07-24 15:30:00,34.45,34.46,34.28,34.4,1549500.0,23.9266,23.9336,23.8086,23.8919,1549500.0
2009-07-27 09:30:00,34.33,34.48,33.67,33.81,1057500.0,23.8433,23.9475,23.3849,23.4821,1057500.0
2009-07-27 10:00:00,33.81,33.93,33.55,33.62,730600.0,23.4821,23.5655,23.3015,23.3502,730600.0
2009-07-27 10:30:00,33.61,33.87,33.4,33.51,608000.0,23.3432,23.5238,23.1974,23.2738,608000.0
2009-07-27 11:00:00,33.5,33.77,33.5,33.71,487800.0,23.2668,23.4543,23.2668,23.4127,487800.0
2009-07-27 11:30:00,33.71,33.74,33.61,33.63,345700.0,23.4127,23.4335,23.3432,23.3571,345700.0
2009-07-27 12:00:00,33.62,33.64,33.47,33.57,351400.0,23.3502,23.3641,23.246,23.3154,351400.0
2009-07-27 12:30:00,33.58,33.64,33.56,33.61,232900.0,23.3224,23.3641,23.3085,23.3432,232900.0
2009-07-27 13:00:00,33.62,33.69,33.55,33.55,300600.0,23.3502,23.3988,23.3015,23.3015,300600.0
2009-07-27 13:30:00,33.55,33.81,33.53,33.79,263600.0,23.3015,23.4821,23.2877,23.4682,263600.0
2009-07-27 14:00:00,33.8,33.85,33.74,33.79,355100.0,23.4752,23.5099,23.4335,23.4682,355100.0
2009-07-27 14:30:00,33.8,33.96,33.77,33.95,396300.0,23.4752,23.5863,23.4543,23.5794,396300.0
2009-07-27 15:00:00,33.94,33.99,33.91,33.96,366100.0,23.5724,23.6071,23.5516,23.5863,366100.0
2009-07-27 15:30:00,33.97,34.05,33.8,34.04,1659900.0,23.5933,23.6488,23.4752,23.6419,1659900.0
2009-07-28 09:30:00,33.94,34.23,33.81,34.16,733400.0,23.5724,23.7738,23.4821,23.7252,733400.0
2009-07-28 10:00:00,34.17,34.17,33.67,33.8,876900.0,23.7322,23.7322,23.3849,23.4752,876900.0
2009-07-28 10:30:00,33.79,33.82,33.72,33.81,586300.0,23.4682,23.4891,23.4196,23.4821,586300.0
2009-07-28 11:00:00,33.81,33.81,33.53,33.63,615900.0,23.4821,23.4821,23.2877,23.3571,615900.0
2009-07-28 11:30:00,33.62,33.66,33.49,33.64,455400.0,23.3502,23.3779,23.2599,23.3641,455400.0
2009-07-28 12:00:00,33.65,33.74,33.6,33.7,282800.0,23.371,23.4335,23.3363,23.4057,282800.0
2009-07-28 12:30:00,33.7,33.89,33.69,33.83,501300.0,23.4057,23.5377,23.3988,23.496,501300.0
2009-07-28 13:00:00,33.84,33.95,33.78,33.89,276300.0,23.503,23.5794,23.4613,23.5377,276300.0
2009-07-28 13:30:00,33.9,34.0,33.83,33.93,313500.0,23.5446,23.6141,23.496,23.5655,313500.0
2009-07-28 14:00:00,33.93,34.0,33.88,33.97,282100.0,23.5655,23.6141,23.5307,23.5933,282100.0
2009-07-28 14:30:00,33.98,34.13,33.9,33.95,544000.0,23.6002,23.7044,23.5446,23.5794,544000.0
2009-07-28 15:00:00,33.94,34.04,33.88,33.93,478100.0,23.5724,23.6419,23.5307,23.5655,478100.0
2009-07-28 15:30:00,33.93,34.07,33.89,34.06,855200.0,23.5655,23.6627,23.5377,23.6558,855200.0
2009-07-29 09:30:00,33.98,34.08,33.66,34.05,571700.0,23.6002,23.6697,23.3779,23.6488,571700.0
2009-07-29 10:00:00,34.05,34.35,33.8,34.13,1034100.0,23.6488,23.8572,23.4752,23.7044,1034100.0
2009-07-29 10:30:00,34.13,34.22,33.97,34.06,610500.0,23.7044,23.7669,23.5933,23.6558,610500.0
2009-07-29 11:00:00,34.06,34.19,33.81,33.82,514500.0,23.6558,23.7461,23.4821,23.4891,514500.0
2009-07-29 11:30:00,33.81,34.04,33.78,34.03,380500.0,23.4821,23.6419,23.4613,23.6349,380500.0
2009-07-29 12:00:00,34.03,34.09,33.95,34.09,361800.0,23.6349,23.6766,23.5794,23.6766,361800.0
2009-07-29 12:30:00,34.09,34.18,34.04,34.07,165700.0,23.6766,23.7391,23.6419,23.6627,165700.0
2009-07-29 13:00:00,34.07,34.09,33.89,33.9,645000.0,23.6627,23.6766,23.5377,23.5446,645000.0
2009-07-29 13:30:00,33.9,34.06,33.86,34.0,443600.0,23.5446,23.6558,23.5169,23.6141,443600.0
2009-07-29 14:00:00,34.0,34.04,33.84,33.99,629700.0,23.6141,23.6419,23.503,23.6071,629700.0
2009-07-29 14:30:00,33.98,33.99,33.76,33.8,607500.0,23.6002,23.6071,23.4474,23.4752,607500.0
2009-07-29 15:00:00,33.81,33.94,33.74,33.75,1404800.0,23.4821,23.5724,23.4335,23.4405,1404800.0
2009-07-29 15:30:00,33.75,33.95,33.75,33.94,1717500.0,23.4405,23.5794,23.4405,23.5724,1717500.0
2009-07-30 09:30:00,34.13,34.37,33.95,34.13,1079800.0,23.7044,23.8711,23.5794,23.7044,1079800.0
2009-07-30 10:00:00,34.13,34.31,34.08,34.24,800400.0,23.7044,23.8294,23.6697,23.7808,800400.0
2009-07-30 10:30:00,34.24,34.51,34.23,34.44,657700.0,23.7808,23.9683,23.7738,23.9197,657700.0
2009-07-30 11:00:00,34.44,34.54,34.33,34.45,469600.0,23.9197,23.9891,23.8433,23.9266,469600.0
2009-07-30 11:30:00,34.47,34.59,34.38,34.46,469600.0,23.9405,24.0239,23.878,23.9336,469600.0
2009-07-30 12:00:00,34.45,34.55,34.35,34.38,261600.0,23.9266,23.9961,23.8572,23.878,261600.0
2009-07-30 12:30:00,34.37,34.55,34.32,34.34,333700.0,23.8711,23.9961,23.8363,23.8502,333700.0
2009-07-30 13:00:00,34.33,34.45,34.28,34.3,630100.0,23.8433,23.9266,23.8086,23.8224,630100.0
2009-07-30 13:30:00,34.3,34.34,34.15,34.18,473700.0,23.8224,23.8502,23.7183,23.7391,473700.0
2009-07-30 14:00:00,34.17,34.34,34.17,34.34,486400.0,23.7322,23.8502,23.7322,23.8502,486400.0
2009-07-30 14:30:00,34.33,34.39,34.27,34.33,344900.0,23.8433,23.885,23.8016,23.8433,344900.0
2009-07-30 15:00:00,34.32,34.43,34.15,34.27,849800.0,23.8363,23.9127,23.7183,23.8016,849800.0
2009-07-30 15:30:00,34.27,34.29,33.54,33.59,4627500.0,23.8016,23.8155,23.2946,23.3293,4627500.0
2009-07-31 09:30:00,33.62,33.9,33.54,33.71,1399900.0,23.3502,23.5446,23.2946,23.4127,1399900.0
2009-07-31 10:00:00,33.71,33.87,33.53,33.71,776600.0,23.4127,23.5238,23.2877,23.4127,776600.0
2009-07-31 10:30:00,33.71,33.76,33.66,33.66,290900.0,23.4127,23.4474,23.3779,23.3779,290900.0
2009-07-31 11:00:00,33.67,33.7,33.61,33.63,349300.0,23.3849,23.4057,23.3432,23.3571,349300.0
2009-07-31 11:30:00,33.61,33.68,33.57,33.64,360400.0,23.3432,23.3918,23.3154,23.3641,360400.0
2009-07-31 12:00:00,33.64,33.68,33.56,33.57,718200.0,23.3641,23.3918,23.3085,23.3154,718200.0
2009-07-31 12:30:00,33.57,33.57,33.24,33.26,698000.0,23.3154,23.3154,23.0862,23.1001,698000.0
2009-07-31 13:00:00,33.26,33.28,33.21,33.25,653700.0,23.1001,23.114,23.0654,23.0932,653700.0
2009-07-31 13:30:00,33.25,33.33,33.24,33.28,544000.0,23.0932,23.1488,23.0862,23.114,544000.0
2009-07-31 14:00:00,33.29,33.45,33.27,33.43,602200.0,23.121,23.2321,23.1071,23.2182,602200.0
2009-07-31 14:30:00,33.43,33.46,33.31,33.36,572100.0,23.2182,23.239,23.1349,23.1696,572100.0
2009-07-31 15:00:00,33.37,33.56,33.36,33.53,697700.0,23.1765,23.3085,23.1696,23.2877,697700.0
2009-07-31 15:30:00,33.52,33.58,33.41,33.45,1913200.0,23.2807,23.3224,23.2043,23.2321,1913200.0
2009-08-03 09:30:00,33.79,33.89,33.03,33.17,947800.0,23.4682,23.5377,22.9404,23.0376,947800.0
2009-08-03 10:00:00,33.18,33.61,33.18,33.59,1294100.0,23.0446,23.3432,23.0446,23.3293,1294100.0
2009-08-03 10:30:00,33.6,33.7,33.4,33.45,883900.0,23.3363,23.4057,23.1974,23.2321,883900.0
2009-08-03 11:00:00,33.45,33.59,33.35,33.4,622100.0,23.2321,23.3293,23.1626,23.1974,622100.0
2009-08-03 11:30:00,33.4,33.44,33.33,33.41,481500.0,23.1974,23.2252,23.1488,23.2043,481500.0
2009-08-03 12:00:00,33.41,33.53,33.41,33.49,657900.0,23.2043,23.2877,23.2043,23.2599,657900.0
2009-08-03 12:30:00,33.49,33.55,33.43,33.52,632000.0,23.2599,23.3015,23.2182,23.2807,632000.0
2009-08-03 13:00:00,33.52,33.85,33.52,33.76,783000.0,23.2807,23.5099,23.2807,23.4474,783000.0
2009-08-03 13:30:00,33.77,33.94,33.73,33.86,628000.0,23.4543,23.5724,23.4266,23.5169,628000.0
2009-08-03 14:00:00,33.86,34.01,33.84,33.99,687900.0,23.5169,23.621,23.503,23.6071,687900.0
2009-08-03 14:30:00,33.98,34.0,33.88,33.93,448400.0,23.6002,23.6141,23.5307,23.5655,448400.0
2009-08-03 15:00:00,33.93,34.16,33.92,34.06,834400.0,23.5655,23.7252,23.5585,23.6558,834400.0
2009-08-03 15:30:00,34.05,34.06,33.89,33.99,1425400.0,23.6488,23.6558,23.5377,23.6071,1425400.0
2009-08-04 09:30:00,35.01,35.5,34.28,35.4,3483200.0,24.3156,24.6559,23.8086,24.5864,3483200.0
2009-08-04 10:00:00,35.41,35.5,34.95,34.99,2142400.0,24.5934,24.6559,24.2739,24.3017,2142400.0
2009-08-04 10:30:00,35.0,35.02,34.77,34.87,1346000.0,24.3086,24.3225,24.1489,24.2183,1346000.0
2009-08-04 11:00:00,34.87,34.87,34.42,34.44,1076000.0,24.2183,24.2183,23.9058,23.9197,1076000.0
2009-08-04 11:30:00,34.43,34.75,34.21,34.49,1319700.0,23.9127,24.135,23.7599,23.9544,1319700.0
2009-08-04 12:00:00,34.49,34.55,34.42,34.45,451000.0,23.9544,23.9961,23.9058,23.9266,451000.0
2009-08-04 12:30:00,34.46,34.46,34.18,34.3,868600.0,23.9336,23.9336,23.7391,23.8224,868600.0
2009-08-04 13:00:00,34.3,34.35,34.2,34.25,850500.0,23.8224,23.8572,23.753,23.7877,850500.0
2009-08-04 13:30:00,34.24,34.33,34.18,34.21,887000.0,23.7808,23.8433,23.7391,23.7599,887000.0
2009-08-04 14:00:00,34.2,34.23,33.92,33.99,1028600.0,23.753,23.7738,23.5585,23.6071,1028600.0
2009-08-04 14:30:00,33.99,34.0,33.39,33.42,1796000.0,23.6071,23.6141,23.1904,23.2113,1796000.0
2009-08-04 15:00:00,33.41,34.04,33.39,33.91,1838800.0,23.2043,23.6419,23.1904,23.5516,1838800.0
2009-08-04 15:30:00,33.91,34.01,33.79,34.01,1566300.0,23.5516,23.621,23.4682,23.621,1566300.0
2009-08-05 09:30:00,34.37,34.62,34.13,34.51,2244800.0,23.8711,24.0447,23.7044,23.9683,2244800.0
2009-08-05 10:00:00,34.51,34.53,34.3,34.38,1016300.0,23.9683,23.9822,23.8224,23.878,1016300.0
2009-08-05 10:30:00,34.37,34.38,34.21,34.34,559000.0,23.8711,23.878,23.7599,23.8502,559000.0
2009-08-05 11:00:00,34.33,34.46,34.33,34.4,580400.0,23.8433,23.9336,23.8433,23.8919,580400.0
2009-08-05 11:30:00,34.4,34.5,34.38,34.46,611400.0,23.8919,23.9614,23.878,23.9336,611400.0
2009-08-05 12:00:00,34.46,34.65,34.43,34.65,835800.0,23.9336,24.0655,23.9127,24.0655,835800.0
2009-08-05 12:30:00,34.65,34.72,34.56,34.59,640000.0,24.0655,24.1142,24.003,24.0239,640000.0
2009-08-05 13:00:00,34.59,34.67,34.48,34.65,399800.0,24.0239,24.0794,23.9475,24.0655,399800.0
2009-08-05 13:30:00,34.66,34.76,34.65,34.65,348400.0,24.0725,24.1419,24.0655,24.0655,348400.0
2009-08-05 14:00:00,34.65,34.65,34.47,34.47,733500.0,24.0655,24.0655,23.9405,23.9405,733500.0
2009-08-05 14:30:00,34.47,34.59,34.46,34.53,1128800.0,23.9405,24.0239,23.9336,23.9822,1128800.0
2009-08-05 15:00:00,34.53,34.55,34.38,34.46,1062300.0,23.9822,23.9961,23.878,23.9336,1062300.0
2009-08-05 15:30:00,34.46,34.5,34.38,34.4,1191700.0,23.9336,23.9614,23.878,23.8919,1191700.0
2009-08-06 09:30:00,34.45,34.6,34.12,34.23,663100.0,23.9266,24.0308,23.6974,23.7738,663100.0
2009-08-06 10:00:00,34.23,34.24,34.02,34.06,658700.0,23.7738,23.7808,23.628,23.6558,658700.0
2009-08-06 10:30:00,34.05,34.24,33.96,34.07,523200.0,23.6488,23.7808,23.5863,23.6627,523200.0
2009-08-06 11:00:00,34.07,34.17,34.05,34.09,424700.0,23.6627,23.7322,23.6488,23.6766,424700.0
2009-08-06 11:30:00,34.09,34.24,34.06,34.16,416800.0,23.6766,23.7808,23.6558,23.7252,416800.0
2009-08-06 12:00:00,34.15,34.18,34.12,34.12,560300.0,23.7183,23.7391,23.6974,23.6974,560300.0
2009-08-06 12:30:00,34.13,34.23,34.11,34.16,438500.0,23.7044,23.7738,23.6905,23.7252,438500.0
2009-08-06 13:00:00,34.16,34.2,33.99,34.07,472500.0,23.7252,23.753,23.6071,23.6627,472500.0
2009-08-06 13:30:00,34.07,34.11,34.02,34.05,500500.0,23.6627,23.6905,23.628,23.6488,500500.0
2009-08-06 14:00:00,34.05,34.05,33.95,34.04,606600.0,23.6488,23.6488,23.5794,23.6419,606600.0
2009-08-06 14:30:00,34.04,34.13,33.99,34.07,442000.0,23.6419,23.7044,23.6071,23.6627,442000.0
2009-08-06 15:00:00,34.06,34.16,34.0,34.13,365900.0,23.6558,23.7252,23.6141,23.7044,365900.0
2009-08-06 15:30:00,34.13,34.14,34.0,34.08,949100.0,23.7044,23.7113,23.6141,23.6697,949100.0
2009-08-07 09:30:00,34.01,34.3,34.0,34.1,1400700.0,23.621,23.8224,23.6141,23.6835,1400700.0
2009-08-07 10:00:00,34.1,34.26,34.03,34.17,820700.0,23.6835,23.7947,23.6349,23.7322,820700.0
2009-08-07 10:30:00,34.17,34.39,34.15,34.35,754200.0,23.7322,23.885,23.7183,23.8572,754200.0
2009-08-07 11:00:00,34.36,34.49,34.3,34.46,528800.0,23.8641,23.9544,23.8224,23.9336,528800.0
2009-08-07 11:30:00,34.46,34.54,34.44,34.45,765900.0,23.9336,23.9891,23.9197,23.9266,765900.0
2009-08-07 12:00:00,34.46,34.48,34.25,34.37,336200.0,23.9336,23.9475,23.7877,23.8711,336200.0
2009-08-07 12:30:00,34.37,34.6,34.37,34.49,379200.0,23.8711,24.0308,23.8711,23.9544,379200.0
2009-08-07 13:00:00,34.49,34.62,34.4,34.6,523400.0,23.9544,24.0447,23.8919,24.0308,523400.0
2009-08-07 13:30:00,34.61,34.67,34.57,34.67,517500.0,24.0378,24.0794,24.01,24.0794,517500.0
2009-08-07 14:00:00,34.67,34.74,34.55,34.59,591300.0,24.0794,24.128,23.9961,24.0239,591300.0
2009-08-07 14:30:00,34.58,34.7,34.57,34.64,469800.0,24.0169,24.1003,24.01,24.0586,469800.0
2009-08-07 15:00:00,34.64,34.65,34.5,34.59,502500.0,24.0586,24.0655,23.9614,24.0239,502500.0
2009-08-07 15:30:00,34.59,34.64,34.4,34.43,1056200.0,24.0239,24.0586,23.8919,23.9127,1056200.0
2009-08-10 09:30:00,34.44,34.47,34.28,34.4,858200.0,23.9197,23.9405,23.8086,23.8919,858200.0
2009-08-10 10:00:00,34.4,34.57,34.35,34.56,663200.0,23.8919,24.01,23.8572,24.003,663200.0
2009-08-10 10:30:00,34.57,34.74,34.55,34.66,602200.0,24.01,24.128,23.9961,24.0725,602200.0
2009-08-10 11:00:00,34.66,34.72,34.55,34.56,462100.0,24.0725,24.1142,23.9961,24.003,462100.0
2009-08-10 11:30:00,34.56,34.69,34.55,34.65,367700.0,24.003,24.0933,23.9961,24.0655,367700.0
2009-08-10 12:00:00,34.65,34.72,34.63,34.67,379800.0,24.0655,24.1142,24.0516,24.0794,379800.0
2009-08-10 12:30:00,34.67,34.7,34.61,34.62,341800.0,24.0794,24.1003,24.0378,24.0447,341800.0
2009-08-10 13:00:00,34.62,34.63,34.55,34.58,320900.0,24.0447,24.0516,23.9961,24.0169,320900.0
2009-08-10 13:30:00,34.57,34.67,34.57,34.65,412000.0,24.01,24.0794,24.01,24.0655,412000.0
2009-08-10 14:00:00,34.66,34.66,34.58,34.65,490300.0,24.0725,24.0725,24.0169,24.0655,490300.0
2009-08-10 14:30:00,34.65,34.68,34.56,34.66,458000.0,24.0655,24.0864,24.003,24.0725,458000.0
2009-08-10 15:00:00,34.66,34.72,34.62,34.66,441700.0,24.0725,24.1142,24.0447,24.0725,441700.0
2009-08-10 15:30:00,34.65,34.8,34.64,34.8,1150400.0,24.0655,24.1697,24.0586,24.1697,1150400.0
2009-08-11 09:30:00,34.75,34.85,34.45,34.66,758700.0,24.135,24.2044,23.9266,24.0725,758700.0
2009-08-11 10:00:00,34.66,34.66,34.47,34.61,762400.0,24.0725,24.0725,23.9405,24.0378,762400.0
2009-08-11 10:30:00,34.61,34.68,34.55,34.55,681800.0,24.0378,24.0864,23.9961,23.9961,681800.0
2009-08-11 11:00:00,34.55,34.59,34.48,34.5,545500.0,23.9961,24.0239,23.9475,23.9614,545500.0
2009-08-11 11:30:00,34.5,34.6,34.48,34.56,407900.0,23.9614,24.0308,23.9475,24.003,407900.0
2009-08-11 12:00:00,34.56,34.57,34.47,34.53,246600.0,24.003,24.01,23.9405,23.9822,246600.0
2009-08-11 12:30:00,34.54,34.57,34.42,34.48,321900.0,23.9891,24.01,23.9058,23.9475,321900.0
2009-08-11 13:00:00,34.48,34.54,34.41,34.45,464600.0,23.9475,23.9891,23.8988,23.9266,464600.0
2009-08-11 13:30:00,34.46,34.59,34.43,34.56,379800.0,23.9336,24.0239,23.9127,24.003,379800.0
2009-08-11 14:00:00,34.56,34.71,34.56,34.71,586700.0,24.003,24.1072,24.003,24.1072,586700.0
2009-08-11 14:30:00,34.7,34.75,34.62,34.74,435100.0,24.1003,24.135,24.0447,24.128,435100.0
2009-08-11 15:00:00,34.73,34.85,34.73,34.8,802900.0,24.1211,24.2044,24.1211,24.1697,802900.0
2009-08-11 15:30:00,34.79,34.81,34.57,34.64,1404900.0,24.1628,24.1767,24.01,24.0586,1404900.0
2009-08-12 09:30:00,34.21,34.9,34.07,34.81,1209200.0,23.7599,24.2392,23.6627,24.1767,1209200.0
2009-08-12 10:00:00,34.83,35.06,34.82,35.01,820600.0,24.1906,24.3503,24.1836,24.3156,820600.0
2009-08-12 10:30:00,35.01,35.18,34.99,35.1,624500.0,24.3156,24.4336,24.3017,24.3781,624500.0
2009-08-12 11:00:00,35.1,35.13,34.85,34.85,729700.0,24.3781,24.3989,24.2044,24.2044,729700.0
2009-08-12 11:30:00,34.86,34.97,34.82,34.9,611600.0,24.2114,24.2878,24.1836,24.2392,611600.0
2009-08-12 12:00:00,34.9,34.92,34.83,34.85,530100.0,24.2392,24.2531,24.1906,24.2044,530100.0
2009-08-12 12:30:00,34.85,34.86,34.77,34.83,562300.0,24.2044,24.2114,24.1489,24.1906,562300.0
2009-08-12 13:00:00,34.84,35.05,34.78,35.0,572800.0,24.1975,24.3433,24.1558,24.3086,572800.0
2009-08-12 13:30:00,35.0,35.03,34.97,35.01,351000.0,24.3086,24.3295,24.2878,24.3156,351000.0
2009-08-12 14:00:00,35.01,35.04,34.81,34.82,582500.0,24.3156,24.3364,24.1767,24.1836,582500.0
2009-08-12 14:30:00,34.82,35.06,34.76,35.06,534300.0,24.1836,24.3503,24.1419,24.3503,534300.0
2009-08-12 15:00:00,35.06,35.1,34.87,34.96,546100.0,24.3503,24.3781,24.2183,24.2808,546100.0
2009-08-12 15:30:00,34.96,35.01,34.71,34.75,1234300.0,24.2808,24.3156,24.1072,24.135,1234300.0
2009-08-13 09:30:00,34.76,34.85,34.33,34.55,879400.0,24.1419,24.2044,23.8433,23.9961,879400.0
2009-08-13 10:00:00,34.57,34.68,34.47,34.61,988700.0,24.01,24.0864,23.9405,24.0378,988700.0
2009-08-13 10:30:00,34.61,34.73,34.54,34.72,572500.0,24.0378,24.1211,23.9891,24.1142,572500.0
2009-08-13 11:00:00,34.72,34.74,34.6,34.6,481900.0,24.1142,24.128,24.0308,24.0308,481900.0
2009-08-13 11:30:00,34.61,34.72,34.55,34.67,417200.0,24.0378,24.1142,23.9961,24.0794,417200.0
2009-08-13 12:00:00,34.68,34.91,34.62,34.9,476100.0,24.0864,24.2461,24.0447,24.2392,476100.0
2009-08-13 12:30:00,34.9,35.04,34.87,34.97,568100.0,24.2392,24.3364,24.2183,24.2878,568100.0
2009-08-13 13:00:00,34.97,35.08,34.8,34.84,686100.0,24.2878,24.3642,24.1697,24.1975,686100.0
2009-08-13 13:30:00,34.84,34.97,34.84,34.86,359200.0,24.1975,24.2878,24.1975,24.2114,359200.0
2009-08-13 14:00:00,34.86,34.9,34.78,34.89,423500.0,24.2114,24.2392,24.1558,24.2322,423500.0
2009-08-13 14:30:00,34.89,34.96,34.8,34.86,491200.0,24.2322,24.2808,24.1697,24.2114,491200.0
2009-08-13 15:00:00,34.87,35.04,34.62,35.0,960700.0,24.2183,24.3364,24.0447,24.3086,960700.0
2009-08-13 15:30:00,34.99,35.09,34.97,35.09,1568600.0,24.3017,24.3711,24.2878,24.3711,1568600.0
2009-08-14 09:30:00,35.03,35.13,34.54,34.67,851600.0,24.3295,24.3989,23.9891,24.0794,851600.0
2009-08-14 10:00:00,34.68,34.69,34.42,34.58,1464600.0,24.0864,24.0933,23.9058,24.0169,1464600.0
2009-08-14 10:30:00,34.58,34.59,34.34,34.38,456400.0,24.0169,24.0239,23.8502,23.878,456400.0
2009-08-14 11:00:00,34.39,34.48,34.28,34.29,443300.0,23.885,23.9475,23.8086,23.8155,443300.0
2009-08-14 11:30:00,34.28,34.34,34.21,34.28,427500.0,23.8086,23.8502,23.7599,23.8086,427500.0
2009-08-14 12:00:00,34.28,34.29,34.2,34.28,398500.0,23.8086,23.8155,23.753,23.8086,398500.0
2009-08-14 12:30:00,34.28,34.37,34.26,34.35,296200.0,23.8086,23.8711,23.7947,23.8572,296200.0
2009-08-14 13:00:00,34.34,34.41,34.32,34.33,235100.0,23.8502,23.8988,23.8363,23.8433,235100.0
2009-08-14 13:30:00,34.32,34.38,34.26,34.37,231700.0,23.8363,23.878,23.7947,23.8711,231700.0
2009-08-14 14:00:00,34.37,34.42,34.33,34.4,314100.0,23.8711,23.9058,23.8433,23.8919,314100.0
2009-08-14 14:30:00,34.4,34.44,34.36,34.42,301500.0,23.8919,23.9197,23.8641,23.9058,301500.0
2009-08-14 15:00:00,34.42,34.52,34.42,34.49,446700.0,23.9058,23.9752,23.9058,23.9544,446700.0
2009-08-14 15:30:00,34.49,34.74,34.48,34.74,1152400.0,23.9544,24.128,23.9475,24.128,1152400.0
2009-08-17 09:30:00,34.08,34.38,33.75,34.07,1348600.0,23.6697,23.878,23.4405,23.6627,1348600.0
2009-08-17 10:00:00,34.06,34.22,33.98,34.17,612100.0,23.6558,23.7669,23.6002,23.7322,612100.0
2009-08-17 10:30:00,34.17,34.21,34.06,34.12,480300.0,23.7322,23.7599,23.6558,23.6974,480300.0
2009-08-17 11:00:00,34.12,34.21,34.06,34.19,398200.0,23.6974,23.7599,23.6558,23.7461,398200.0
2009-08-17 11:30:00,34.19,34.27,34.13,34.25,374100.0,23.7461,23.8016,23.7044,23.7877,374100.0
2009-08-17 12:00:00,34.25,34.25,34.16,34.23,250300.0,23.7877,23.7877,23.7252,23.7738,250300.0
2009-08-17 12:30:00,34.23,34.29,34.13,34.24,344900.0,23.7738,23.8155,23.7044,23.7808,344900.0
2009-08-17 13:00:00,34.24,34.24,34.1,34.17,251000.0,23.7808,23.7808,23.6835,23.7322,251000.0
2009-08-17 13:30:00,34.17,34.28,34.15,34.28,218400.0,23.7322,23.8086,23.7183,23.8086,218400.0
2009-08-17 14:00:00,34.28,34.29,34.17,34.26,317300.0,23.8086,23.8155,23.7322,23.7947,317300.0
2009-08-17 14:30:00,34.26,34.33,34.15,34.16,512700.0,23.7947,23.8433,23.7183,23.7252,512700.0
2009-08-17 15:00:00,34.17,34.2,34.11,34.18,658400.0,23.7322,23.753,23.6905,23.7391,658400.0
2009-08-17 15:30:00,34.18,34.23,34.13,34.18,1373400.0,23.7391,23.7738,23.7044,23.7391,1373400.0
2009-08-18 09:30:00,34.3,34.3,34.09,34.19,953100.0,23.8224,23.8224,23.6766,23.7461,953100.0
2009-08-18 10:00:00,34.18,34.43,34.18,34.25,741100.0,23.7391,23.9127,23.7391,23.7877,741100.0
2009-08-18 10:30:00,34.25,34.34,34.23,34.3,545800.0,23.7877,23.8502,23.7738,23.8224,545800.0
2009-08-18 11:00:00,34.3,34.37,34.25,34.3,597700.0,23.8224,23.8711,23.7877,23.8224,597700.0
2009-08-18 11:30:00,34.3,34.37,34.26,34.33,520800.0,23.8224,23.8711,23.7947,23.8433,520800.0
2009-08-18 12:00:00,34.34,34.37,34.26,34.35,456700.0,23.8502,23.8711,23.7947,23.8572,456700.0
2009-08-18 12:30:00,34.34,34.45,34.34,34.4,490200.0,23.8502,23.9266,23.8502,23.8919,490200.0
2009-08-18 13:00:00,34.4,34.44,34.34,34.37,301000.0,23.8919,23.9197,23.8502,23.8711,301000.0
2009-08-18 13:30:00,34.38,34.4,34.26,34.37,306600.0,23.878,23.8919,23.7947,23.8711,306600.0
2009-08-18 14:00:00,34.37,34.47,34.36,34.46,273400.0,23.8711,23.9405,23.8641,23.9336,273400.0
2009-08-18 14:30:00,34.46,34.5,34.42,34.46,312200.0,23.9336,23.9614,23.9058,23.9336,312200.0
2009-08-18 15:00:00,34.47,34.51,34.42,34.47,440500.0,23.9405,23.9683,23.9058,23.9405,440500.0
2009-08-18 15:30:00,34.47,34.51,34.43,34.47,977700.0,23.9405,23.9683,23.9127,23.9405,977700.0
2009-08-19 09:30:00,34.19,34.34,33.86,34.16,1179400.0,23.7461,23.8502,23.5169,23.7252,1179400.0
2009-08-19 10:00:00,34.17,34.34,34.1,34.17,743100.0,23.7322,23.8502,23.6835,23.7322,743100.0
2009-08-19 10:30:00,34.18,34.25,34.02,34.02,810900.0,23.7391,23.7877,23.628,23.628,810900.0
2009-08-19 11:00:00,34.02,34.2,34.02,34.12,411700.0,23.628,23.753,23.628,23.6974,411700.0
2009-08-19 11:30:00,34.12,34.28,34.07,34.25,533300.0,23.6974,23.8086,23.6627,23.7877,533300.0
2009-08-19 12:00:00,34.25,34.5,34.25,34.49,434700.0,23.7877,23.9614,23.7877,23.9544,434700.0
2009-08-19 12:30:00,34.5,34.51,34.44,34.5,374300.0,23.9614,23.9683,23.9197,23.9614,374300.0
2009-08-19 13:00:00,34.5,34.54,34.48,34.5,372000.0,23.9614,23.9891,23.9475,23.9614,372000.0
2009-08-19 13:30:00,34.5,34.52,34.46,34.48,374400.0,23.9614,23.9752,23.9336,23.9475,374400.0
2009-08-19 14:00:00,34.49,34.49,34.39,34.44,333200.0,23.9544,23.9544,23.885,23.9197,333200.0
2009-08-19 14:30:00,34.45,34.45,34.35,34.45,366900.0,23.9266,23.9266,23.8572,23.9266,366900.0
2009-08-19 15:00:00,34.45,34.45,34.26,34.32,422200.0,23.9266,23.9266,23.7947,23.8363,422200.0
2009-08-19 15:30:00,34.32,34.46,34.29,34.45,1084700.0,23.8363,23.9336,23.8155,23.9266,1084700.0
2009-08-20 09:30:00,34.49,34.71,34.25,34.65,875700.0,23.9544,24.1072,23.7877,24.0655,875700.0
2009-08-20 10:00:00,34.65,34.84,34.6,34.79,868500.0,24.0655,24.1975,24.0308,24.1628,868500.0
2009-08-20 10:30:00,34.78,34.91,34.71,34.79,743500.0,24.1558,24.2461,24.1072,24.1628,743500.0
2009-08-20 11:00:00,34.8,34.86,34.73,34.82,477400.0,24.1697,24.2114,24.1211,24.1836,477400.0
2009-08-20 11:30:00,34.83,34.99,34.77,34.9,455700.0,24.1906,24.3017,24.1489,24.2392,455700.0
2009-08-20 12:00:00,34.91,34.97,34.9,34.96,311500.0,24.2461,24.2878,24.2392,24.2808,311500.0
2009-08-20 12:30:00,34.96,35.03,34.95,35.0,353400.0,24.2808,24.3295,24.2739,24.3086,353400.0
2009-08-20 13:00:00,35.0,35.06,34.95,35.03,428400.0,24.3086,24.3503,24.2739,24.3295,428400.0
2009-08-20 13:30:00,35.03,35.03,34.9,34.94,367800.0,24.3295,24.3295,24.2392,24.2669,367800.0
2009-08-20 14:00:00,34.94,35.03,34.94,35.0,312600.0,24.2669,24.3295,24.2669,24.3086,312600.0
2009-08-20 14:30:00,35.01,35.01,34.88,34.93,384800.0,24.3156,24.3156,24.2253,24.26,384800.0
2009-08-20 15:00:00,34.93,35.08,34.93,35.05,515300.0,24.26,24.3642,24.26,24.3433,515300.0
2009-08-20 15:30:00,35.05,35.1,34.99,35.03,1276000.0,24.3433,24.3781,24.3017,24.3295,1276000.0
2009-08-21 09:30:00,35.16,35.44,35.0,35.31,2091000.0,24.4197,24.6142,24.3086,24.5239,2091000.0
2009-08-21 10:00:00,35.31,35.67,35.31,35.62,977000.0,24.5239,24.774,24.5239,24.7392,977000.0
2009-08-21 10:30:00,35.62,35.76,35.59,35.69,525500.0,24.7392,24.8365,24.7184,24.7878,525500.0
2009-08-21 11:00:00,35.68,35.69,35.44,35.49,804300.0,24.7809,24.7878,24.6142,24.6489,804300.0
2009-08-21 11:30:00,35.49,35.51,35.39,35.42,491700.0,24.6489,24.6628,24.5795,24.6003,491700.0
2009-08-21 12:00:00,35.41,35.46,35.35,35.36,323500.0,24.5934,24.6281,24.5517,24.5587,323500.0
2009-08-21 12:30:00,35.36,35.53,35.35,35.52,334400.0,24.5587,24.6767,24.5517,24.6698,334400.0
2009-08-21 13:00:00,35.53,35.61,35.51,35.6,278600.0,24.6767,24.7323,24.6628,24.7253,278600.0
2009-08-21 13:30:00,35.61,35.61,35.52,35.57,375000.0,24.7323,24.7323,24.6698,24.7045,375000.0
2009-08-21 14:00:00,35.58,35.71,35.58,35.69,463200.0,24.7114,24.8017,24.7114,24.7878,463200.0
2009-08-21 14:30:00,35.69,35.71,35.58,35.62,537200.0,24.7878,24.8017,24.7114,24.7392,537200.0
2009-08-21 15:00:00,35.63,35.83,35.59,35.73,719600.0,24.7462,24.8851,24.7184,24.8156,719600.0
2009-08-21 15:30:00,35.73,35.77,35.65,35.69,1175300.0,24.8156,24.8434,24.7601,24.7878,1175300.0
2009-08-24 09:30:00,36.01,36.05,35.75,35.93,987000.0,25.0101,25.0379,24.8295,24.9545,987000.0
2009-08-24 10:00:00,35.94,36.0,35.86,35.99,647000.0,24.9615,25.0032,24.9059,24.9962,647000.0
2009-08-24 10:30:00,35.99,35.99,35.82,35.97,584600.0,24.9962,24.9962,24.8781,24.9823,584600.0
2009-08-24 11:00:00,35.98,35.98,35.8,35.85,565300.0,24.9893,24.9893,24.8642,24.899,565300.0
2009-08-24 11:30:00,35.86,35.93,35.82,35.92,393200.0,24.9059,24.9545,24.8781,24.9476,393200.0
2009-08-24 12:00:00,35.92,35.93,35.81,35.82,377100.0,24.9476,24.9545,24.8712,24.8781,377100.0
2009-08-24 12:30:00,35.81,35.95,35.79,35.91,377700.0,24.8712,24.9684,24.8573,24.9406,377700.0
2009-08-24 13:00:00,35.91,35.95,35.8,35.89,457200.0,24.9406,24.9684,24.8642,24.9268,457200.0
2009-08-24 13:30:00,35.9,35.95,35.85,35.93,415500.0,24.9337,24.9684,24.899,24.9545,415500.0
2009-08-24 14:00:00,35.93,35.96,35.87,35.9,294000.0,24.9545,24.9754,24.9129,24.9337,294000.0
2009-08-24 14:30:00,35.9,35.94,35.83,35.91,401000.0,24.9337,24.9615,24.8851,24.9406,401000.0
2009-08-24 15:00:00,35.92,36.0,35.84,35.96,589000.0,24.9476,25.0032,24.892,24.9754,589000.0
2009-08-24 15:30:00,35.96,36.0,35.86,35.95,1253000.0,24.9754,25.0032,24.9059,24.9684,1253000.0
2009-08-25 09:30:00,36.01,36.7,35.79,36.67,1487800.0,25.0101,25.4893,24.8573,25.4685,1487800.0
2009-08-25 10:00:00,36.67,36.87,36.31,36.49,1374500.0,25.4685,25.6074,25.2185,25.3435,1374500.0
2009-08-25 10:30:00,36.48,36.6,36.38,36.4,900200.0,25.3365,25.4199,25.2671,25.281,900200.0
2009-08-25 11:00:00,36.4,36.47,36.34,36.42,703400.0,25.281,25.3296,25.2393,25.2949,703400.0
2009-08-25 11:30:00,36.42,36.6,36.42,36.59,669200.0,25.2949,25.4199,25.2949,25.4129,669200.0
2009-08-25 12:00:00,36.59,36.88,36.57,36.85,828000.0,25.4129,25.6143,25.399,25.5935,828000.0
2009-08-25 12:30:00,36.85,36.93,36.67,36.68,723900.0,25.5935,25.6491,25.4685,25.4754,723900.0
2009-08-25 13:00:00,36.68,36.76,36.62,36.64,644100.0,25.4754,25.531,25.4338,25.4477,644100.0
2009-08-25 13:30:00,36.64,36.67,36.6,36.63,517700.0,25.4477,25.4685,25.4199,25.4407,517700.0
2009-08-25 14:00:00,36.64,36.81,36.6,36.78,906600.0,25.4477,25.5657,25.4199,25.5449,906600.0
2009-08-25 14:30:00,36.77,36.97,36.7,36.84,1534400.0,25.5379,25.6768,25.4893,25.5866,1534400.0
2009-08-25 15:00:00,36.84,37.13,36.83,37.11,1333500.0,25.5866,25.788,25.5796,25.7741,1333500.0
2009-08-25 15:30:00,37.1,37.12,36.84,36.9,2498100.0,25.7671,25.781,25.5866,25.6282,2498100.0
2009-08-26 09:30:00,36.9,37.15,36.64,36.72,1828200.0,25.6282,25.8019,25.4477,25.5032,1828200.0
2009-08-26 10:00:00,36.75,36.98,36.65,36.85,1312900.0,25.5241,25.6838,25.4546,25.5935,1312900.0
2009-08-26 10:30:00,36.85,36.99,36.8,36.94,798200.0,25.5935,25.6907,25.5588,25.656,798200.0
2009-08-26 11:00:00,36.93,36.95,36.56,36.58,933200.0,25.6491,25.663,25.3921,25.406,933200.0
2009-08-26 11:30:00,36.59,36.8,36.49,36.78,524300.0,25.4129,25.5588,25.3435,25.5449,524300.0
2009-08-26 12:00:00,36.78,36.89,36.77,36.86,388700.0,25.5449,25.6213,25.5379,25.6005,388700.0
2009-08-26 12:30:00,36.86,36.88,36.77,36.87,606200.0,25.6005,25.6143,25.5379,25.6074,606200.0
2009-08-26 13:00:00,36.87,36.9,36.8,36.87,317400.0,25.6074,25.6282,25.5588,25.6074,317400.0
2009-08-26 13:30:00,36.88,36.95,36.86,36.95,761600.0,25.6143,25.663,25.6005,25.663,761600.0
2009-08-26 14:00:00,36.94,37.0,36.87,36.97,1423500.0,25.656,25.6977,25.6074,25.6768,1423500.0
2009-08-26 14:30:00,36.96,37.03,36.87,36.92,911900.0,25.6699,25.7185,25.6074,25.6421,911900.0
2009-08-26 15:00:00,36.92,36.98,36.84,36.88,746800.0,25.6421,25.6838,25.5866,25.6143,746800.0
2009-08-26 15:30:00,36.88,37.02,36.85,37.01,1764300.0,25.6143,25.7116,25.5935,25.7046,1764300.0
2009-08-27 09:30:00,37.07,37.19,36.76,36.87,851500.0,25.7463,25.8296,25.531,25.6074,851500.0
2009-08-27 10:00:00,36.87,36.96,36.75,36.96,630100.0,25.6074,25.6699,25.5241,25.6699,630100.0
2009-08-27 10:30:00,36.96,37.0,36.8,36.81,591500.0,25.6699,25.6977,25.5588,25.5657,591500.0
2009-08-27 11:00:00,36.8,36.88,36.75,36.82,486200.0,25.5588,25.6143,25.5241,25.5727,486200.0
2009-08-27 11:30:00,36.82,36.82,36.62,36.69,366000.0,25.5727,25.5727,25.4338,25.4824,366000.0
2009-08-27 12:00:00,36.68,36.84,36.6,36.83,640300.0,25.4754,25.5866,25.4199,25.5796,640300.0
2009-08-27 12:30:00,36.83,36.85,36.68,36.76,299300.0,25.5796,25.5935,25.4754,25.531,299300.0
2009-08-27 13:00:00,36.76,36.8,36.68,36.73,452600.0,25.531,25.5588,25.4754,25.5102,452600.0
2009-08-27 13:30:00,36.74,36.87,36.74,36.78,410200.0,25.5171,25.6074,25.5171,25.5449,410200.0
2009-08-27 14:00:00,36.78,36.9,36.78,36.9,327400.0,25.5449,25.6282,25.5449,25.6282,327400.0
2009-08-27 14:30:00,36.89,37.02,36.89,37.0,451000.0,25.6213,25.7116,25.6213,25.6977,451000.0
2009-08-27 15:00:00,37.0,37.02,36.82,36.9,665000.0,25.6977,25.7116,25.5727,25.6282,665000.0
2009-08-27 15:30:00,36.89,36.92,36.82,36.84,825700.0,25.6213,25.6421,25.5727,25.5866,825700.0
2009-08-28 09:30:00,37.05,37.08,36.48,36.51,1239000.0,25.7324,25.7532,25.3365,25.3574,1239000.0
2009-08-28 10:00:00,36.53,36.76,36.44,36.5,595100.0,25.3713,25.531,25.3087,25.3504,595100.0
2009-08-28 10:30:00,36.5,36.62,36.41,36.57,559800.0,25.3504,25.4338,25.2879,25.399,559800.0
2009-08-28 11:00:00,36.57,36.74,36.55,36.72,311600.0,25.399,25.5171,25.3851,25.5032,311600.0
2009-08-28 11:30:00,36.72,36.87,36.72,36.84,503300.0,25.5032,25.6074,25.5032,25.5866,503300.0
2009-08-28 12:00:00,36.84,36.92,36.65,36.67,768700.0,25.5866,25.6421,25.4546,25.4685,768700.0
2009-08-28 12:30:00,36.67,36.78,36.65,36.69,365600.0,25.4685,25.5449,25.4546,25.4824,365600.0
2009-08-28 13:00:00,36.69,36.8,36.69,36.79,236800.0,25.4824,25.5588,25.4824,25.5518,236800.0
2009-08-28 13:30:00,36.79,36.9,36.75,36.84,388500.0,25.5518,25.6282,25.5241,25.5866,388500.0
2009-08-28 14:00:00,36.85,36.85,36.77,36.81,359100.0,25.5935,25.5935,25.5379,25.5657,359100.0
2009-08-28 14:30:00,36.81,36.9,36.73,36.9,371300.0,25.5657,25.6282,25.5102,25.6282,371300.0
2009-08-28 15:00:00,36.89,36.9,36.81,36.89,368500.0,25.6213,25.6282,25.5657,25.6213,368500.0
2009-08-28 15:30:00,36.88,36.9,36.75,36.8,1378100.0,25.6143,25.6282,25.5241,25.5588,1378100.0
2009-08-31 09:30:00,36.67,37.0,36.6,36.88,906000.0,25.4685,25.6977,25.4199,25.6143,906000.0
2009-08-31 10:00:00,36.88,36.93,36.77,36.9,781800.0,25.6143,25.6491,25.5379,25.6282,781800.0
2009-08-31 10:30:00,36.89,37.0,36.78,36.99,939200.0,25.6213,25.6977,25.5449,25.6907,939200.0
2009-08-31 11:00:00,36.99,37.19,36.92,37.18,760600.0,25.6907,25.8296,25.6421,25.8227,760600.0
2009-08-31 11:30:00,37.18,37.29,37.15,37.29,575200.0,25.8227,25.8991,25.8019,25.8991,575200.0
2009-08-31 12:00:00,37.29,37.44,37.23,37.4,558700.0,25.8991,26.0033,25.8574,25.9755,558700.0
2009-08-31 12:30:00,37.41,37.44,37.27,37.4,403700.0,25.9824,26.0033,25.8852,25.9755,403700.0
2009-08-31 13:00:00,37.4,37.43,37.21,37.21,575000.0,25.9755,25.9963,25.8435,25.8435,575000.0
2009-08-31 13:30:00,37.22,37.35,37.2,37.32,464700.0,25.8505,25.9408,25.8366,25.9199,464700.0
2009-08-31 14:00:00,37.32,37.49,37.28,37.47,417100.0,25.9199,26.038,25.8922,26.0241,417100.0
2009-08-31 14:30:00,37.48,37.59,37.44,37.52,953400.0,26.0311,26.1075,26.0033,26.0588,953400.0
2009-08-31 15:00:00,37.52,37.54,37.29,37.37,1342000.0,26.0588,26.0727,25.8991,25.9547,1342000.0
2009-08-31 15:30:00,37.37,37.54,37.37,37.54,1750600.0,25.9547,26.0727,25.9547,26.0727,1750600.0
2009-09-01 09:30:00,37.43,37.62,37.03,37.6,1299300.0,25.9963,26.1283,25.7185,26.1144,1299300.0
2009-09-01 10:00:00,37.6,37.75,37.26,37.62,1102500.0,26.1144,26.2186,25.8783,26.1283,1102500.0
2009-09-01 10:30:00,37.62,37.67,37.43,37.43,635400.0,26.1283,26.163,25.9963,25.9963,635400.0
2009-09-01 11:00:00,37.42,37.5,37.15,37.16,773200.0,25.9894,26.045,25.8019,25.8088,773200.0
2009-09-01 11:30:00,37.16,37.6,37.07,37.15,890300.0,25.8088,26.1144,25.7463,25.8019,890300.0
2009-09-01 12:00:00,37.14,37.31,37.08,37.12,571800.0,25.7949,25.913,25.7532,25.781,571800.0
2009-09-01 12:30:00,37.11,37.19,37.03,37.03,489400.0,25.7741,25.8296,25.7185,25.7185,489400.0
2009-09-01 13:00:00,37.04,37.06,36.82,36.87,790600.0,25.7255,25.7394,25.5727,25.6074,790600.0
2009-09-01 13:30:00,36.87,37.03,36.82,36.97,523700.0,25.6074,25.7185,25.5727,25.6768,523700.0
2009-09-01 14:00:00,36.97,37.02,36.9,36.98,551500.0,25.6768,25.7116,25.6282,25.6838,551500.0
2009-09-01 14:30:00,36.98,37.01,36.87,36.94,469900.0,25.6838,25.7046,25.6074,25.656,469900.0
2009-09-01 15:00:00,36.94,37.03,36.9,36.93,829000.0,25.656,25.7185,25.6282,25.6491,829000.0
2009-09-01 15:30:00,36.92,37.06,36.89,36.92,1873200.0,25.6421,25.7394,25.6213,25.6421,1873200.0
2009-09-02 09:30:00,36.84,36.84,36.29,36.53,1385600.0,25.5866,25.5866,25.2046,25.3713,1385600.0
2009-09-02 10:00:00,36.52,36.7,36.4,36.69,757700.0,25.3643,25.4893,25.281,25.4824,757700.0
2009-09-02 10:30:00,36.69,36.75,36.49,36.67,505500.0,25.4824,25.5241,25.3435,25.4685,505500.0
2009-09-02 11:00:00,36.67,36.73,36.6,36.73,323200.0,25.4685,25.5102,25.4199,25.5102,323200.0
2009-09-02 11:30:00,36.73,36.75,36.49,36.51,363400.0,25.5102,25.5241,25.3435,25.3574,363400.0
2009-09-02 12:00:00,36.5,36.52,36.43,36.49,299600.0,25.3504,25.3643,25.3018,25.3435,299600.0
2009-09-02 12:30:00,36.48,36.53,36.37,36.4,362100.0,25.3365,25.3713,25.2601,25.281,362100.0
2009-09-02 13:00:00,36.39,36.4,36.31,36.34,476700.0,25.274,25.281,25.2185,25.2393,476700.0
2009-09-02 13:30:00,36.34,36.39,36.28,36.34,486400.0,25.2393,25.274,25.1976,25.2393,486400.0
2009-09-02 14:00:00,36.34,36.4,36.27,36.39,642600.0,25.2393,25.281,25.1907,25.274,642600.0
2009-09-02 14:30:00,36.4,36.47,36.33,36.35,613600.0,25.281,25.3296,25.2323,25.2462,613600.0
2009-09-02 15:00:00,36.35,36.5,36.32,36.45,630100.0,25.2462,25.3504,25.2254,25.3157,630100.0
2009-09-02 15:30:00,36.44,36.5,36.36,36.38,1685600.0,25.3087,25.3504,25.2532,25.2671,1685600.0
2009-09-03 09:30:00,36.34,36.62,36.08,36.21,1649900.0,25.2393,25.4338,25.0587,25.149,1649900.0
2009-09-03 10:00:00,36.22,36.27,36.01,36.18,1056300.0,25.156,25.1907,25.0101,25.1282,1056300.0
2009-09-03 10:30:00,36.18,36.3,36.16,36.27,498200.0,25.1282,25.2115,25.1143,25.1907,498200.0
2009-09-03 11:00:00,36.28,36.48,36.24,36.26,695600.0,25.1976,25.3365,25.1698,25.1837,695600.0
2009-09-03 11:30:00,36.25,36.35,36.15,36.19,437500.0,25.1768,25.2462,25.1073,25.1351,437500.0
2009-09-03 12:00:00,36.19,36.29,36.17,36.2,406000.0,25.1351,25.2046,25.1212,25.1421,406000.0
2009-09-03 12:30:00,36.2,36.27,36.17,36.24,305600.0,25.1421,25.1907,25.1212,25.1698,305600.0
2009-09-03 13:00:00,36.24,36.35,36.23,36.32,331800.0,25.1698,25.2462,25.1629,25.2254,331800.0
2009-09-03 13:30:00,36.32,36.35,36.25,36.26,326200.0,25.2254,25.2462,25.1768,25.1837,326200.0
2009-09-03 14:00:00,36.26,36.35,36.25,36.3,265600.0,25.1837,25.2462,25.1768,25.2115,265600.0
2009-09-03 14:30:00,36.31,36.33,36.23,36.26,414100.0,25.2185,25.2323,25.1629,25.1837,414100.0
2009-09-03 15:00:00,36.25,36.38,36.25,36.37,556600.0,25.1768,25.2671,25.1768,25.2601,556600.0
2009-09-03 15:30:00,36.36,36.68,36.36,36.64,1259000.0,25.2532,25.4754,25.2532,25.4477,1259000.0
2009-09-04 09:30:00,36.72,36.81,36.48,36.59,533200.0,25.5032,25.5657,25.3365,25.4129,533200.0
2009-09-04 10:00:00,36.59,36.84,36.57,36.8,411000.0,25.4129,25.5866,25.399,25.5588,411000.0
2009-09-04 10:30:00,36.81,36.92,36.8,36.9,350200.0,25.5657,25.6421,25.5588,25.6282,350200.0
2009-09-04 11:00:00,36.9,36.91,36.8,36.81,579300.0,25.6282,25.6352,25.5588,25.5657,579300.0
2009-09-04 11:30:00,36.81,36.87,36.77,36.86,343000.0,25.5657,25.6074,25.5379,25.6005,343000.0
2009-09-04 12:00:00,36.86,36.95,36.84,36.91,352600.0,25.6005,25.663,25.5866,25.6352,352600.0
2009-09-04 12:30:00,36.91,36.99,36.9,36.99,237500.0,25.6352,25.6907,25.6282,25.6907,237500.0
2009-09-04 13:00:00,36.99,37.15,36.96,37.1,487800.0,25.6907,25.8019,25.6699,25.7671,487800.0
2009-09-04 13:30:00,37.1,37.13,36.95,37.0,234700.0,25.7671,25.788,25.663,25.6977,234700.0
2009-09-04 14:00:00,37.0,37.09,36.99,37.04,201400.0,25.6977,25.7602,25.6907,25.7255,201400.0
2009-09-04 14:30:00,37.04,37.14,37.01,37.13,291300.0,25.7255,25.7949,25.7046,25.788,291300.0
2009-09-04 15:00:00,37.13,37.14,37.03,37.06,312800.0,25.788,25.7949,25.7185,25.7394,312800.0
2009-09-04 15:30:00,37.06,37.21,37.05,37.19,1048700.0,25.7394,25.8435,25.7324,25.8296,1048700.0
2009-09-08 09:30:00,37.32,37.32,36.72,36.73,1267400.0,25.9199,25.9199,25.5032,25.5102,1267400.0
2009-09-08 10:00:00,36.73,36.86,36.64,36.75,836000.0,25.5102,25.6005,25.4477,25.5241,836000.0
2009-09-08 10:30:00,36.75,36.81,36.71,36.8,501500.0,25.5241,25.5657,25.4963,25.5588,501500.0
2009-09-08 11:00:00,36.79,36.8,36.72,36.72,455300.0,25.5518,25.5588,25.5032,25.5032,455300.0
2009-09-08 11:30:00,36.72,36.72,36.58,36.65,284600.0,25.5032,25.5032,25.406,25.4546,284600.0
2009-09-08 12:00:00,36.65,36.75,36.64,36.7,275100.0,25.4546,25.5241,25.4477,25.4893,275100.0
2009-09-08 12:30:00,36.69,36.7,36.52,36.54,521300.0,25.4824,25.4893,25.3643,25.3782,521300.0
2009-09-08 13:00:00,36.54,36.57,36.45,36.45,618100.0,25.3782,25.399,25.3157,25.3157,618100.0
2009-09-08 13:30:00,36.45,36.59,36.41,36.58,400200.0,25.3157,25.4129,25.2879,25.406,400200.0
2009-09-08 14:00:00,36.58,36.59,36.51,36.53,454600.0,25.406,25.4129,25.3574,25.3713,454600.0
2009-09-08 14:30:00,36.54,36.63,36.53,36.62,522900.0,25.3782,25.4407,25.3713,25.4338,522900.0
2009-09-08 15:00:00,36.62,36.72,36.53,36.68,687400.0,25.4338,25.5032,25.3713,25.4754,687400.0
2009-09-08 15:30:00,36.68,36.75,36.68,36.7,1302800.0,25.4754,25.5241,25.4754,25.4893,1302800.0
2009-09-09 09:30:00,36.64,36.7,36.18,36.45,1557200.0,25.4477,25.4893,25.1282,25.3157,1557200.0
2009-09-09 10:00:00,36.45,36.64,36.43,36.6,683700.0,25.3157,25.4477,25.3018,25.4199,683700.0
2009-09-09 10:30:00,36.59,36.71,36.57,36.68,349100.0,25.4129,25.4963,25.399,25.4754,349100.0
2009-09-09 11:00:00,36.68,36.71,36.61,36.71,592900.0,25.4754,25.4963,25.4268,25.4963,592900.0
2009-09-09 11:30:00,36.71,36.78,36.55,36.57,427100.0,25.4963,25.5449,25.3851,25.399,427100.0
2009-09-09 12:00:00,36.58,36.59,36.47,36.48,569100.0,25.406,25.4129,25.3296,25.3365,569100.0
2009-09-09 12:30:00,36.48,36.56,36.48,36.5,523100.0,25.3365,25.3921,25.3365,25.3504,523100.0
2009-09-09 13:00:00,36.49,36.52,36.46,36.49,545800.0,25.3435,25.3643,25.3226,25.3435,545800.0
2009-09-09 13:30:00,36.49,36.59,36.49,36.55,497500.0,25.3435,25.4129,25.3435,25.3851,497500.0
2009-09-09 14:00:00,36.55,36.57,36.49,36.53,375900.0,25.3851,25.399,25.3435,25.3713,375900.0
2009-09-09 14:30:00,36.52,36.54,36.41,36.46,573400.0,25.3643,25.3782,25.2879,25.3226,573400.0
2009-09-09 15:00:00,36.46,36.59,36.46,36.53,485200.0,25.3226,25.4129,25.3226,25.3713,485200.0
2009-09-09 15:30:00,36.53,36.63,36.46,36.59,1261200.0,25.3713,25.4407,25.3226,25.4129,1261200.0
2009-09-10 09:30:00,36.64,36.7,36.45,36.65,679300.0,25.4477,25.4893,25.3157,25.4546,679300.0
2009-09-10 10:00:00,36.64,36.77,36.56,36.56,1039400.0,25.4477,25.5379,25.3921,25.3921,1039400.0
2009-09-10 10:30:00,36.57,36.6,36.49,36.58,521300.0,25.399,25.4199,25.3435,25.406,521300.0
2009-09-10 11:00:00,36.57,36.62,36.5,36.57,575600.0,25.399,25.4338,25.3504,25.399,575600.0
2009-09-10 11:30:00,36.56,36.6,36.52,36.55,559500.0,25.3921,25.4199,25.3643,25.3851,559500.0
2009-09-10 12:00:00,36.54,36.56,36.49,36.55,395100.0,25.3782,25.3921,25.3435,25.3851,395100.0
2009-09-10 12:30:00,36.54,36.58,36.51,36.53,363800.0,25.3782,25.406,25.3574,25.3713,363800.0
2009-09-10 13:00:00,36.53,36.6,36.47,36.47,659700.0,25.3713,25.4199,25.3296,25.3296,659700.0
2009-09-10 13:30:00,36.47,36.66,36.46,36.66,761000.0,25.3296,25.4615,25.3226,25.4615,761000.0
2009-09-10 14:00:00,36.66,36.68,36.59,36.63,475800.0,25.4615,25.4754,25.4129,25.4407,475800.0
2009-09-10 14:30:00,36.64,36.64,36.57,36.59,435800.0,25.4477,25.4477,25.399,25.4129,435800.0
2009-09-10 15:00:00,36.6,36.68,36.51,36.68,564600.0,25.4199,25.4754,25.3574,25.4754,564600.0
2009-09-10 15:30:00,36.68,36.76,36.63,36.67,1305900.0,25.4754,25.531,25.4407,25.4685,1305900.0
2009-09-11 09:30:00,36.8,37.0,36.6,36.71,1148300.0,25.5588,25.6977,25.4199,25.4963,1148300.0
2009-09-11 10:00:00,36.7,36.75,36.53,36.53,783300.0,25.4893,25.5241,25.3713,25.3713,783300.0
2009-09-11 10:30:00,36.53,36.64,36.53,36.62,466900.0,25.3713,25.4477,25.3713,25.4338,466900.0
2009-09-11 11:00:00,36.62,36.71,36.59,36.66,512000.0,25.4338,25.4963,25.4129,25.4615,512000.0
2009-09-11 11:30:00,36.66,36.67,36.43,36.52,971500.0,25.4615,25.4685,25.3018,25.3643,971500.0
2009-09-11 12:00:00,36.52,36.61,36.46,36.55,317500.0,25.3643,25.4268,25.3226,25.3851,317500.0
2009-09-11 12:30:00,36.54,36.55,36.44,36.51,277700.0,25.3782,25.3851,25.3087,25.3574,277700.0
2009-09-11 13:00:00,36.51,36.55,36.45,36.49,256100.0,25.3574,25.3851,25.3157,25.3435,256100.0
2009-09-11 13:30:00,36.49,36.55,36.46,36.46,321300.0,25.3435,25.3851,25.3226,25.3226,321300.0
2009-09-11 14:00:00,36.47,36.64,36.46,36.62,278400.0,25.3296,25.4477,25.3226,25.4338,278400.0
2009-09-11 14:30:00,36.62,36.66,36.59,36.62,308000.0,25.4338,25.4615,25.4129,25.4338,308000.0
2009-09-11 15:00:00,36.62,36.66,36.59,36.65,385300.0,25.4338,25.4615,25.4129,25.4546,385300.0
2009-09-11 15:30:00,36.65,36.66,36.53,36.56,977300.0,25.4546,25.4615,25.3713,25.3921,977300.0
2009-09-14 09:30:00,36.24,36.5,36.23,36.48,812300.0,25.1698,25.3504,25.1629,25.3365,812300.0
2009-09-14 10:00:00,36.47,36.63,36.41,36.54,452200.0,25.3296,25.4407,25.2879,25.3782,452200.0
2009-09-14 10:30:00,36.53,36.57,36.46,36.51,484400.0,25.3713,25.399,25.3226,25.3574,484400.0
2009-09-14 11:00:00,36.51,36.57,36.46,36.54,250500.0,25.3574,25.399,25.3226,25.3782,250500.0
2009-09-14 11:30:00,36.53,36.56,36.47,36.5,296300.0,25.3713,25.3921,25.3296,25.3504,296300.0
2009-09-14 12:00:00,36.49,36.51,36.48,36.49,157400.0,25.3435,25.3574,25.3365,25.3435,157400.0
2009-09-14 12:30:00,36.49,36.5,36.46,36.5,215900.0,25.3435,25.3504,25.3226,25.3504,215900.0
2009-09-14 13:00:00,36.49,36.5,36.45,36.47,318500.0,25.3435,25.3504,25.3157,25.3296,318500.0
2009-09-14 13:30:00,36.47,36.53,36.47,36.49,371100.0,25.3296,25.3713,25.3296,25.3435,371100.0
2009-09-14 14:00:00,36.49,36.57,36.47,36.56,391800.0,25.3435,25.399,25.3296,25.3921,391800.0
2009-09-14 14:30:00,36.55,36.58,36.48,36.52,781600.0,25.3851,25.406,25.3365,25.3643,781600.0
2009-09-14 15:00:00,36.51,36.52,36.44,36.47,889300.0,25.3574,25.3643,25.3087,25.3296,889300.0
2009-09-14 15:30:00,36.47,36.56,36.47,36.53,1075000.0,25.3296,25.3921,25.3296,25.3713,1075000.0
2009-09-15 09:30:00,36.61,36.72,36.41,36.46,950700.0,25.4268,25.5032,25.2879,25.3226,950700.0
2009-09-15 10:00:00,36.46,36.51,36.2,36.5,766400.0,25.3226,25.3574,25.1421,25.3504,766400.0
2009-09-15 10:30:00,36.5,36.55,36.36,36.52,506400.0,25.3504,25.3851,25.2532,25.3643,506400.0
2009-09-15 11:00:00,36.53,36.57,36.4,36.5,540800.0,25.3713,25.399,25.281,25.3504,540800.0
2009-09-15 11:30:00,36.49,36.62,36.49,36.59,506800.0,25.3435,25.4338,25.3435,25.4129,506800.0
2009-09-15 12:00:00,36.59,36.65,36.52,36.55,307100.0,25.4129,25.4546,25.3643,25.3851,307100.0
2009-09-15 12:30:00,36.56,36.57,36.49,36.5,304900.0,25.3921,25.399,25.3435,25.3504,304900.0
2009-09-15 13:00:00,36.51,36.53,36.42,36.47,454700.0,25.3574,25.3713,25.2949,25.3296,454700.0
2009-09-15 13:30:00,36.48,36.51,36.47,36.47,220800.0,25.3365,25.3574,25.3296,25.3296,220800.0
2009-09-15 14:00:00,36.47,36.48,36.42,36.45,463800.0,25.3296,25.3365,25.2949,25.3157,463800.0
2009-09-15 14:30:00,36.45,36.46,36.29,36.31,676300.0,25.3157,25.3226,25.2046,25.2185,676300.0
2009-09-15 15:00:00,36.31,36.46,36.3,36.44,619900.0,25.2185,25.3226,25.2115,25.3087,619900.0
2009-09-15 15:30:00,36.45,36.47,36.31,36.43,1327800.0,25.3157,25.3296,25.2185,25.3018,1327800.0
2009-09-16 09:30:00,36.47,36.78,36.4,36.54,1143400.0,25.3296,25.5449,25.281,25.3782,1143400.0
2009-09-16 10:00:00,36.55,36.66,36.51,36.55,598700.0,25.3851,25.4615,25.3574,25.3851,598700.0
2009-09-16 10:30:00,36.55,36.62,36.46,36.49,446100.0,25.3851,25.4338,25.3226,25.3435,446100.0
2009-09-16 11:00:00,36.5,36.56,36.45,36.52,396600.0,25.3504,25.3921,25.3157,25.3643,396600.0
2009-09-16 11:30:00,36.52,36.56,36.43,36.49,572300.0,25.3643,25.3921,25.3018,25.3435,572300.0
2009-09-16 12:00:00,36.49,36.58,36.49,36.52,523600.0,25.3435,25.406,25.3435,25.3643,523600.0
2009-09-16 12:30:00,36.52,36.58,36.5,36.54,583300.0,25.3643,25.406,25.3504,25.3782,583300.0
2009-09-16 13:00:00,36.55,36.64,36.54,36.63,388000.0,25.3851,25.4477,25.3782,25.4407,388000.0
2009-09-16 13:30:00,36.62,36.64,36.53,36.56,462100.0,25.4338,25.4477,25.3713,25.3921,462100.0
2009-09-16 14:00:00,36.57,36.71,36.54,36.71,411400.0,25.399,25.4963,25.3782,25.4963,411400.0
2009-09-16 14:30:00,36.71,36.84,36.7,36.82,444300.0,25.4963,25.5866,25.4893,25.5727,444300.0
2009-09-16 15:00:00,36.82,36.91,36.78,36.9,462100.0,25.5727,25.6352,25.5449,25.6282,462100.0
2009-09-16 15:30:00,36.9,36.94,36.78,36.94,1022200.0,25.6282,25.656,25.5449,25.656,1022200.0
2009-09-17 09:30:00,36.88,37.0,36.68,36.96,1135900.0,25.6143,25.6977,25.4754,25.6699,1135900.0
2009-09-17 10:00:00,36.96,37.0,36.56,36.63,1602900.0,25.6699,25.6977,25.3921,25.4407,1602900.0
2009-09-17 10:30:00,36.63,36.8,36.56,36.78,785700.0,25.4407,25.5588,25.3921,25.5449,785700.0
2009-09-17 11:00:00,36.79,36.92,36.74,36.91,514300.0,25.5518,25.6421,25.5171,25.6352,514300.0
2009-09-17 11:30:00,36.9,36.9,36.72,36.75,517900.0,25.6282,25.6282,25.5032,25.5241,517900.0
2009-09-17 12:00:00,36.75,36.85,36.71,36.83,775300.0,25.5241,25.5935,25.4963,25.5796,775300.0
2009-09-17 12:30:00,36.83,36.86,36.67,36.77,471000.0,25.5796,25.6005,25.4685,25.5379,471000.0
2009-09-17 13:00:00,36.77,36.78,36.49,36.52,642300.0,25.5379,25.5449,25.3435,25.3643,642300.0
2009-09-17 13:30:00,36.53,36.53,36.48,36.5,600700.0,25.3713,25.3713,25.3365,25.3504,600700.0
2009-09-17 14:00:00,36.51,36.57,36.46,36.52,636500.0,25.3574,25.399,25.3226,25.3643,636500.0
2009-09-17 14:30:00,36.52,36.53,36.43,36.47,748200.0,25.3643,25.3713,25.3018,25.3296,748200.0
2009-09-17 15:00:00,36.48,36.5,36.45,36.46,998100.0,25.3365,25.3504,25.3157,25.3226,998100.0
2009-09-17 15:30:00,36.46,36.49,36.31,36.42,2373000.0,25.3226,25.3435,25.2185,25.2949,2373000.0
2009-09-18 09:30:00,36.56,36.56,36.02,36.26,3941800.0,25.3921,25.3921,25.017,25.1837,3941800.0
2009-09-18 10:00:00,36.25,36.35,36.21,36.22,1032900.0,25.1768,25.2462,25.149,25.156,1032900.0
2009-09-18 10:30:00,36.22,36.32,36.07,36.1,886500.0,25.156,25.2254,25.0518,25.0726,886500.0
2009-09-18 11:00:00,36.1,36.19,36.06,36.12,619600.0,25.0726,25.1351,25.0448,25.0865,619600.0
2009-09-18 11:30:00,36.13,36.17,36.04,36.09,673100.0,25.0934,25.1212,25.0309,25.0657,673100.0
2009-09-18 12:00:00,36.09,36.1,35.94,35.95,561900.0,25.0657,25.0726,24.9615,24.9684,561900.0
2009-09-18 12:30:00,35.94,36.14,35.94,36.14,509500.0,24.9615,25.1004,24.9615,25.1004,509500.0
2009-09-18 13:00:00,36.13,36.16,36.08,36.1,565400.0,25.0934,25.1143,25.0587,25.0726,565400.0
2009-09-18 13:30:00,36.1,36.14,36.06,36.09,789800.0,25.0726,25.1004,25.0448,25.0657,789800.0
2009-09-18 14:00:00,36.1,36.12,36.06,36.09,761900.0,25.0726,25.0865,25.0448,25.0657,761900.0
2009-09-18 14:30:00,36.09,36.2,36.07,36.11,536600.0,25.0657,25.1421,25.0518,25.0796,536600.0
2009-09-18 15:00:00,36.11,36.11,35.96,35.99,1320400.0,25.0796,25.0796,24.9754,24.9962,1320400.0
2009-09-18 15:30:00,36.0,36.0,35.94,35.97,1655400.0,25.0032,25.0032,24.9615,24.9823,1655400.0
2009-09-21 09:30:00,35.75,36.0,35.67,35.89,964900.0,24.8295,25.0032,24.774,24.9268,964900.0
2009-09-21 10:00:00,35.88,36.12,35.78,36.06,727200.0,24.9198,25.0865,24.8504,25.0448,727200.0
2009-09-21 10:30:00,36.05,36.06,35.97,36.01,600500.0,25.0379,25.0448,24.9823,25.0101,600500.0
2009-09-21 11:00:00,36.0,36.12,35.99,36.03,697900.0,25.0032,25.0865,24.9962,25.024,697900.0
2009-09-21 11:30:00,36.04,36.08,36.0,36.04,596000.0,25.0309,25.0587,25.0032,25.0309,596000.0
2009-09-21 12:00:00,36.04,36.17,36.03,36.16,532100.0,25.0309,25.1212,25.024,25.1143,532100.0
2009-09-21 12:30:00,36.15,36.23,36.12,36.12,476100.0,25.1073,25.1629,25.0865,25.0865,476100.0
2009-09-21 13:00:00,36.12,36.13,35.98,36.1,1212100.0,25.0865,25.0934,24.9893,25.0726,1212100.0
2009-09-21 13:30:00,36.09,36.2,36.09,36.19,1222700.0,25.0657,25.1421,25.0657,25.1351,1222700.0
2009-09-21 14:00:00,36.19,36.22,36.09,36.1,795200.0,25.1351,25.156,25.0657,25.0726,795200.0
2009-09-21 14:30:00,36.1,36.2,36.1,36.17,811500.0,25.0726,25.1421,25.0726,25.1212,811500.0
2009-09-21 15:00:00,36.17,36.3,36.15,36.27,1405000.0,25.1212,25.2115,25.1073,25.1907,1405000.0
2009-09-21 15:30:00,36.27,36.28,36.11,36.16,2021300.0,25.1907,25.1976,25.0796,25.1143,2021300.0
2009-09-22 09:30:00,36.17,36.27,35.99,36.03,1593100.0,25.1212,25.1907,24.9962,25.024,1593100.0
2009-09-22 10:00:00,36.03,36.07,35.87,36.02,937500.0,25.024,25.0518,24.9129,25.017,937500.0
2009-09-22 10:30:00,36.02,36.04,35.88,35.88,471300.0,25.017,25.0309,24.9198,24.9198,471300.0
2009-09-22 11:00:00,35.88,35.91,35.78,35.79,566900.0,24.9198,24.9406,24.8504,24.8573,566900.0
2009-09-22 11:30:00,35.8,35.92,35.78,35.9,448300.0,24.8642,24.9476,24.8504,24.9337,448300.0
2009-09-22 12:00:00,35.91,36.02,35.9,35.97,629900.0,24.9406,25.017,24.9337,24.9823,629900.0
2009-09-22 12:30:00,35.98,36.0,35.9,35.92,377700.0,24.9893,25.0032,24.9337,24.9476,377700.0
2009-09-22 13:00:00,35.93,36.03,35.92,36.01,853400.0,24.9545,25.024,24.9476,25.0101,853400.0
2009-09-22 13:30:00,36.01,36.06,35.99,36.03,484100.0,25.0101,25.0448,24.9962,25.024,484100.0
2009-09-22 14:00:00,36.04,36.09,36.02,36.07,496400.0,25.0309,25.0657,25.017,25.0518,496400.0
2009-09-22 14:30:00,36.07,36.17,36.06,36.15,467400.0,25.0518,25.1212,25.0448,25.1073,467400.0
2009-09-22 15:00:00,36.14,36.17,36.06,36.12,757200.0,25.1004,25.1212,25.0448,25.0865,757200.0
2009-09-22 15:30:00,36.12,36.15,36.05,36.07,1239700.0,25.0865,25.1073,25.0379,25.0518,1239700.0
2009-09-23 09:30:00,35.99,36.19,35.84,36.12,690900.0,24.9962,25.1351,24.892,25.0865,690900.0
2009-09-23 10:00:00,36.12,36.31,36.08,36.25,1139900.0,25.0865,25.2185,25.0587,25.1768,1139900.0
2009-09-23 10:30:00,36.25,36.33,36.21,36.3,2619100.0,25.1768,25.2323,25.149,25.2115,2619100.0
2009-09-23 11:00:00,36.3,36.5,36.29,36.39,1613700.0,25.2115,25.3504,25.2046,25.274,1613700.0
2009-09-23 11:30:00,36.39,36.43,36.29,36.31,793900.0,25.274,25.3018,25.2046,25.2185,793900.0
2009-09-23 12:00:00,36.3,36.34,36.29,36.3,583200.0,25.2115,25.2393,25.2046,25.2115,583200.0
2009-09-23 12:30:00,36.29,36.39,36.25,36.37,435600.0,25.2046,25.274,25.1768,25.2601,435600.0
2009-09-23 13:00:00,36.36,36.42,36.36,36.39,366500.0,25.2532,25.2949,25.2532,25.274,366500.0
2009-09-23 13:30:00,36.38,36.39,36.29,36.31,573200.0,25.2671,25.274,25.2046,25.2185,573200.0
2009-09-23 14:00:00,36.3,36.47,36.2,36.34,819900.0,25.2115,25.3296,25.1421,25.2393,819900.0
2009-09-23 14:30:00,36.33,36.39,36.27,36.29,841000.0,25.2323,25.274,25.1907,25.2046,841000.0
2009-09-23 15:00:00,36.29,36.36,36.19,36.25,916800.0,25.2046,25.2532,25.1351,25.1768,916800.0
2009-09-23 15:30:00,36.24,36.31,36.08,36.09,2203800.0,25.1698,25.2185,25.0587,25.0657,2203800.0
2009-09-24 09:30:00,35.87,35.98,35.67,35.82,2000100.0,24.9129,24.9893,24.774,24.8781,2000100.0
2009-09-24 10:00:00,35.82,35.84,35.46,35.49,1342800.0,24.8781,24.892,24.6281,24.6489,1342800.0
2009-09-24 10:30:00,35.48,35.54,34.45,35.38,1702200.0,24.642,24.6837,23.9266,24.5725,1702200.0
2009-09-24 11:00:00,35.39,35.45,35.31,35.36,762300.0,24.5795,24.6212,24.5239,24.5587,762300.0
2009-09-24 11:30:00,35.37,35.43,35.28,35.31,950000.0,24.5656,24.6073,24.5031,24.5239,950000.0
2009-09-24 12:00:00,35.31,35.4,35.25,35.39,580900.0,24.5239,24.5864,24.4823,24.5795,580900.0
2009-09-24 12:30:00,35.39,35.4,35.32,35.36,557600.0,24.5795,24.5864,24.5309,24.5587,557600.0
2009-09-24 13:00:00,35.37,35.41,35.29,35.3,687700.0,24.5656,24.5934,24.51,24.517,687700.0
2009-09-24 13:30:00,35.3,35.39,35.24,35.33,610400.0,24.517,24.5795,24.4753,24.5378,610400.0
2009-09-24 14:00:00,35.33,35.37,35.21,35.31,590900.0,24.5378,24.5656,24.4545,24.5239,590900.0
2009-09-24 14:30:00,35.31,35.35,35.26,35.34,717600.0,24.5239,24.5517,24.4892,24.5448,717600.0
2009-09-24 15:00:00,35.35,35.35,35.22,35.24,1206900.0,24.5517,24.5517,24.4614,24.4753,1206900.0
2009-09-24 15:30:00,35.25,35.26,35.16,35.16,2758200.0,24.4823,24.4892,24.4197,24.4197,2758200.0
2009-09-25 09:30:00,35.2,35.63,35.01,35.52,1058900.0,24.4475,24.7462,24.3156,24.6698,1058900.0
2009-09-25 10:00:00,35.52,35.57,35.42,35.53,645300.0,24.6698,24.7045,24.6003,24.6767,645300.0
2009-09-25 10:30:00,35.54,35.66,35.53,35.57,407000.0,24.6837,24.767,24.6767,24.7045,407000.0
2009-09-25 11:00:00,35.57,35.69,35.53,35.62,598000.0,24.7045,24.7878,24.6767,24.7392,598000.0
2009-09-25 11:30:00,35.63,35.63,35.23,35.24,684100.0,24.7462,24.7462,24.4684,24.4753,684100.0
2009-09-25 12:00:00,35.23,35.24,34.96,35.11,1120700.0,24.4684,24.4753,24.2808,24.385,1120700.0
2009-09-25 12:30:00,35.1,35.26,35.02,35.19,553400.0,24.3781,24.4892,24.3225,24.4406,553400.0
2009-09-25 13:00:00,35.19,35.28,35.13,35.24,414800.0,24.4406,24.5031,24.3989,24.4753,414800.0
2009-09-25 13:30:00,35.25,35.27,35.19,35.25,520500.0,24.4823,24.4961,24.4406,24.4823,520500.0
2009-09-25 14:00:00,35.25,35.32,35.2,35.27,449500.0,24.4823,24.5309,24.4475,24.4961,449500.0
2009-09-25 14:30:00,35.27,35.33,35.25,35.3,484200.0,24.4961,24.5378,24.4823,24.517,484200.0
2009-09-25 15:00:00,35.3,35.3,35.18,35.26,374300.0,24.517,24.517,24.4336,24.4892,374300.0
2009-09-25 15:30:00,35.27,35.31,35.13,35.17,1255800.0,24.4961,24.5239,24.3989,24.4267,1255800.0
2009-09-28 09:30:00,35.34,35.47,35.01,35.26,1462400.0,24.5448,24.6351,24.3156,24.4892,1462400.0
2009-09-28 10:00:00,35.26,35.31,35.14,35.22,1710700.0,24.4892,24.5239,24.4059,24.4614,1710700.0
2009-09-28 10:30:00,35.23,35.24,35.12,35.14,732500.0,24.4684,24.4753,24.392,24.4059,732500.0
2009-09-28 11:00:00,35.14,35.31,35.14,35.24,1167300.0,24.4059,24.5239,24.4059,24.4753,1167300.0
2009-09-28 11:30:00,35.25,35.34,35.23,35.24,975300.0,24.4823,24.5448,24.4684,24.4753,975300.0
2009-09-28 12:00:00,35.24,35.28,35.12,35.16,557100.0,24.4753,24.5031,24.392,24.4197,557100.0
2009-09-28 12:30:00,35.16,35.22,35.01,35.07,981900.0,24.4197,24.4614,24.3156,24.3572,981900.0
2009-09-28 13:00:00,35.07,35.25,35.03,35.23,835600.0,24.3572,24.4823,24.3295,24.4684,835600.0
2009-09-28 13:30:00,35.24,35.26,35.15,35.15,752200.0,24.4753,24.4892,24.4128,24.4128,752200.0
2009-09-28 14:00:00,35.15,35.17,34.99,35.01,649800.0,24.4128,24.4267,24.3017,24.3156,649800.0
2009-09-28 14:30:00,35.01,35.02,34.97,34.98,690800.0,24.3156,24.3225,24.2878,24.2947,690800.0
2009-09-28 15:00:00,34.99,35.0,34.86,34.86,1472800.0,24.3017,24.3086,24.2114,24.2114,1472800.0
2009-09-28 15:30:00,34.86,35.01,34.81,34.84,2144600.0,24.2114,24.3156,24.1767,24.1975,2144600.0
2009-09-29 09:30:00,36.37,36.47,35.86,36.29,4923500.0,25.2601,25.3296,24.9059,25.2046,4923500.0
2009-09-29 10:00:00,36.29,36.29,35.95,35.99,1970700.0,25.2046,25.2046,24.9684,24.9962,1970700.0
2009-09-29 10:30:00,35.99,35.99,35.7,35.77,1281600.0,24.9962,24.9962,24.7948,24.8434,1281600.0
2009-09-29 11:00:00,35.76,35.93,35.56,35.93,1297400.0,24.8365,24.9545,24.6976,24.9545,1297400.0
2009-09-29 11:30:00,35.93,36.06,35.84,35.85,607500.0,24.9545,25.0448,24.892,24.899,607500.0
2009-09-29 12:00:00,35.85,36.04,35.81,35.95,502500.0,24.899,25.0309,24.8712,24.9684,502500.0
2009-09-29 12:30:00,35.95,35.96,35.82,35.94,619900.0,24.9684,24.9754,24.8781,24.9615,619900.0
2009-09-29 13:00:00,35.94,36.05,35.88,35.92,1509200.0,24.9615,25.0379,24.9198,24.9476,1509200.0
2009-09-29 13:30:00,35.93,36.0,35.92,35.98,388600.0,24.9545,25.0032,24.9476,24.9893,388600.0
2009-09-29 14:00:00,35.97,36.01,35.94,36.01,3322500.0,24.9823,25.0101,24.9615,25.0101,3322500.0
2009-09-29 14:30:00,36.0,36.2,35.95,36.18,1519000.0,25.0032,25.1421,24.9684,25.1282,1519000.0
2009-09-29 15:00:00,36.18,36.29,36.17,36.2,1131100.0,25.1282,25.2046,25.1212,25.1421,1131100.0
2009-09-29 15:30:00,36.2,36.24,35.99,36.07,1880700.0,25.1421,25.1698,24.9962,25.0518,1880700.0
2009-09-30 09:30:00,35.96,36.05,35.49,35.54,1271500.0,24.9754,25.0379,24.6489,24.6837,1271500.0
2009-09-30 10:00:00,35.54,35.82,35.5,35.74,927700.0,24.6837,24.8781,24.6559,24.8226,927700.0
2009-09-30 10:30:00,35.73,35.81,35.69,35.78,569800.0,24.8156,24.8712,24.7878,24.8504,569800.0
2009-09-30 11:00:00,35.77,35.84,35.74,35.77,464700.0,24.8434,24.892,24.8226,24.8434,464700.0
2009-09-30 11:30:00,35.76,35.81,35.74,35.79,628300.0,24.8365,24.8712,24.8226,24.8573,628300.0
2009-09-30 12:00:00,35.79,35.84,35.75,35.8,708300.0,24.8573,24.892,24.8295,24.8642,708300.0
2009-09-30 12:30:00,35.8,35.94,35.79,35.94,435400.0,24.8642,24.9615,24.8573,24.9615,435400.0
2009-09-30 13:00:00,35.94,36.04,35.94,35.95,520400.0,24.9615,25.0309,24.9615,24.9684,520400.0
2009-09-30 13:30:00,35.95,35.99,35.94,35.95,599100.0,24.9684,24.9962,24.9615,24.9684,599100.0
2009-09-30 14:00:00,35.95,35.96,35.7,35.71,828900.0,24.9684,24.9754,24.7948,24.8017,828900.0
2009-09-30 14:30:00,35.71,35.82,35.7,35.72,887500.0,24.8017,24.8781,24.7948,24.8087,887500.0
2009-09-30 15:00:00,35.72,35.75,35.58,35.62,1674000.0,24.8087,24.8295,24.7114,24.7392,1674000.0
2009-09-30 15:30:00,35.62,35.87,35.6,35.74,2022600.0,24.7392,24.9129,24.7253,24.8226,2022600.0
2009-10-01 09:30:00,35.61,35.73,35.45,35.58,1635400.0,24.7323,24.8156,24.6212,24.7114,1635400.0
2009-10-01 10:00:00,35.58,35.74,35.34,35.7,1475000.0,24.7114,24.8226,24.5448,24.7948,1475000.0
2009-10-01 10:30:00,35.71,35.91,35.65,35.88,843700.0,24.8017,24.9406,24.7601,24.9198,843700.0
2009-10-01 11:00:00,35.88,35.88,35.58,35.61,835800.0,24.9198,24.9198,24.7114,24.7323,835800.0
2009-10-01 11:30:00,35.61,35.76,35.6,35.68,610800.0,24.7323,24.8365,24.7253,24.7809,610800.0
2009-10-01 12:00:00,35.68,35.71,35.59,35.64,353800.0,24.7809,24.8017,24.7184,24.7531,353800.0
2009-10-01 12:30:00,35.64,35.76,35.63,35.68,356400.0,24.7531,24.8365,24.7462,24.7809,356400.0
2009-10-01 13:00:00,35.68,35.72,35.49,35.6,471200.0,24.7809,24.8087,24.6489,24.7253,471200.0
2009-10-01 13:30:00,35.6,35.68,35.5,35.62,462900.0,24.7253,24.7809,24.6559,24.7392,462900.0
2009-10-01 14:00:00,35.62,36.04,35.61,36.01,700000.0,24.7392,25.0309,24.7323,25.0101,700000.0
2009-10-01 14:30:00,36.02,36.02,35.86,35.95,869800.0,25.017,25.017,24.9059,24.9684,869800.0
2009-10-01 15:00:00,35.94,36.09,35.92,35.96,1000300.0,24.9615,25.0657,24.9476,24.9754,1000300.0
2009-10-01 15:30:00,35.95,36.11,35.81,35.84,2037200.0,24.9684,25.0796,24.8712,24.892,2037200.0
2009-10-02 09:30:00,35.72,36.09,35.53,35.92,1708000.0,24.8087,25.0657,24.6767,24.9476,1708000.0
2009-10-02 10:00:00,35.91,36.0,35.75,35.96,1352500.0,24.9406,25.0032,24.8295,24.9754,1352500.0
2009-10-02 10:30:00,35.96,36.05,35.85,35.92,1198000.0,24.9754,25.0379,24.899,24.9476,1198000.0
2009-10-02 11:00:00,35.92,36.0,35.88,36.0,509700.0,24.9476,25.0032,24.9198,25.0032,509700.0
2009-10-02 11:30:00,35.99,36.06,35.91,35.95,602200.0,24.9962,25.0448,24.9406,24.9684,602200.0
2009-10-02 12:00:00,35.94,36.0,35.9,36.0,423900.0,24.9615,25.0032,24.9337,25.0032,423900.0
2009-10-02 12:30:00,35.99,36.03,35.96,36.02,478400.0,24.9962,25.024,24.9754,25.017,478400.0
2009-10-02 13:00:00,36.02,36.07,35.98,36.0,489100.0,25.017,25.0518,24.9893,25.0032,489100.0
2009-10-02 13:30:00,36.01,36.05,35.44,35.55,2741900.0,25.0101,25.0379,24.6142,24.6906,2741900.0
2009-10-02 14:00:00,35.55,35.98,35.55,35.84,2226900.0,24.6906,24.9893,24.6906,24.892,2226900.0
2009-10-02 14:30:00,35.83,35.85,35.49,35.53,1373700.0,24.8851,24.899,24.6489,24.6767,1373700.0
2009-10-02 15:00:00,35.52,35.57,35.34,35.35,1896200.0,24.6698,24.7045,24.5448,24.5517,1896200.0
2009-10-02 15:30:00,35.35,35.48,35.26,35.3,2645700.0,24.5517,24.642,24.4892,24.517,2645700.0
2009-10-05 09:30:00,35.2,35.37,35.12,35.27,1064500.0,24.4475,24.5656,24.392,24.4961,1064500.0
2009-10-05 10:00:00,35.27,35.33,35.03,35.14,1042200.0,24.4961,24.5378,24.3295,24.4059,1042200.0
2009-10-05 10:30:00,35.14,35.23,35.04,35.07,785900.0,24.4059,24.4684,24.3364,24.3572,785900.0
2009-10-05 11:00:00,35.07,35.08,34.91,34.94,716500.0,24.3572,24.3642,24.2461,24.2669,716500.0
2009-10-05 11:30:00,34.95,34.98,34.67,34.72,1314900.0,24.2739,24.2947,24.0794,24.1142,1314900.0
2009-10-05 12:00:00,34.72,34.92,34.62,34.91,1436700.0,24.1142,24.2531,24.0447,24.2461,1436700.0
2009-10-05 12:30:00,34.91,35.05,34.9,35.05,669200.0,24.2461,24.3433,24.2392,24.3433,669200.0
2009-10-05 13:00:00,35.04,35.1,35.0,35.04,390200.0,24.3364,24.3781,24.3086,24.3364,390200.0
2009-10-05 13:30:00,35.04,35.05,34.94,34.99,464900.0,24.3364,24.3433,24.2669,24.3017,464900.0
2009-10-05 14:00:00,35.0,35.04,34.95,34.95,624700.0,24.3086,24.3364,24.2739,24.2739,624700.0
2009-10-05 14:30:00,34.95,35.05,34.95,34.99,728800.0,24.2739,24.3433,24.2739,24.3017,728800.0
2009-10-05 15:00:00,34.99,35.0,34.79,34.8,2255100.0,24.3017,24.3086,24.1628,24.1697,2255100.0
2009-10-05 15:30:00,34.8,34.83,34.73,34.76,2710000.0,24.1697,24.1906,24.1211,24.1419,2710000.0
2009-10-06 09:30:00,34.91,35.08,34.55,34.69,3351300.0,24.2461,24.3642,23.9961,24.0933,3351300.0
2009-10-06 10:00:00,34.69,34.72,34.36,34.39,2207000.0,24.0933,24.1142,23.8641,23.885,2207000.0
2009-10-06 10:30:00,34.39,34.46,34.26,34.36,1736800.0,23.885,23.9336,23.7947,23.8641,1736800.0
2009-10-06 11:00:00,34.35,34.36,34.15,34.29,2029400.0,23.8572,23.8641,23.7183,23.8155,2029400.0
2009-10-06 11:30:00,34.29,34.37,34.22,34.22,1238800.0,23.8155,23.8711,23.7669,23.7669,1238800.0
2009-10-06 12:00:00,34.22,34.65,34.09,34.15,1104600.0,23.7669,24.0655,23.6766,23.7183,1104600.0
2009-10-06 12:30:00,34.15,34.15,33.94,33.95,2176500.0,23.7183,23.7183,23.5724,23.5794,2176500.0
2009-10-06 13:00:00,33.96,34.22,33.92,34.21,1309200.0,23.5863,23.7669,23.5585,23.7599,1309200.0
2009-10-06 13:30:00,34.2,34.49,34.2,34.48,1411600.0,23.753,23.9544,23.753,23.9475,1411600.0
2009-10-06 14:00:00,34.48,34.51,34.36,34.44,1206800.0,23.9475,23.9683,23.8641,23.9197,1206800.0
2009-10-06 14:30:00,34.44,34.53,34.4,34.5,528600.0,23.9197,23.9822,23.8919,23.9614,528600.0
2009-10-06 15:00:00,34.49,34.74,34.48,34.72,1034900.0,23.9544,24.128,23.9475,24.1142,1034900.0
2009-10-06 15:30:00,34.72,34.76,34.59,34.67,2115900.0,24.1142,24.1419,24.0239,24.0794,2115900.0
2009-10-07 09:30:00,34.67,35.15,34.53,35.09,1204700.0,24.0794,24.4128,23.9822,24.3711,1204700.0
2009-10-07 10:00:00,35.08,35.38,35.03,35.36,1196600.0,24.3642,24.5725,24.3295,24.5587,1196600.0
2009-10-07 10:30:00,35.35,35.46,35.29,35.41,1167400.0,24.5517,24.6281,24.51,24.5934,1167400.0
2009-10-07 11:00:00,35.41,35.55,35.38,35.39,683700.0,24.5934,24.6906,24.5725,24.5795,683700.0
2009-10-07 11:30:00,35.39,35.71,35.36,35.63,1049000.0,24.5795,24.8017,24.5587,24.7462,1049000.0
2009-10-07 12:00:00,35.6,35.78,35.55,35.74,1090400.0,24.7253,24.8504,24.6906,24.8226,1090400.0
2009-10-07 12:30:00,35.74,35.74,35.59,35.67,717800.0,24.8226,24.8226,24.7184,24.774,717800.0
2009-10-07 13:00:00,35.67,35.76,35.66,35.73,549300.0,24.774,24.8365,24.767,24.8156,549300.0
2009-10-07 13:30:00,35.72,35.73,35.52,35.54,950700.0,24.8087,24.8156,24.6698,24.6837,950700.0
2009-10-07 14:00:00,35.54,35.62,35.51,35.54,837500.0,24.6837,24.7392,24.6628,24.6837,837500.0
2009-10-07 14:30:00,35.55,35.65,35.53,35.65,661900.0,24.6906,24.7601,24.6767,24.7601,661900.0
2009-10-07 15:00:00,35.65,35.66,35.54,35.62,1107500.0,24.7601,24.767,24.6837,24.7392,1107500.0
2009-10-07 15:30:00,35.63,35.75,35.61,35.63,2315600.0,24.7462,24.8295,24.7323,24.7462,2315600.0
2009-10-08 09:30:00,35.85,36.27,35.78,36.08,1382600.0,24.899,25.1907,24.8504,25.0587,1382600.0
2009-10-08 10:00:00,36.07,36.38,35.98,36.38,1162200.0,25.0518,25.2671,24.9893,25.2671,1162200.0
2009-10-08 10:30:00,36.38,36.39,36.11,36.2,582600.0,25.2671,25.274,25.0796,25.1421,582600.0
2009-10-08 11:00:00,36.2,36.5,36.12,36.48,665700.0,25.1421,25.3504,25.0865,25.3365,665700.0
2009-10-08 11:30:00,36.48,36.49,36.35,36.46,484000.0,25.3365,25.3435,25.2462,25.3226,484000.0
2009-10-08 12:00:00,36.46,36.46,36.28,36.36,394300.0,25.3226,25.3226,25.1976,25.2532,394300.0
2009-10-08 12:30:00,36.37,36.54,36.35,36.54,966500.0,25.2601,25.3782,25.2462,25.3782,966500.0
2009-10-08 13:00:00,36.54,36.59,36.33,36.34,450900.0,25.3782,25.4129,25.2323,25.2393,450900.0
2009-10-08 13:30:00,36.33,36.43,36.23,36.4,478400.0,25.2323,25.3018,25.1629,25.281,478400.0
2009-10-08 14:00:00,36.4,36.44,36.31,36.32,604400.0,25.281,25.3087,25.2185,25.2254,604400.0
2009-10-08 14:30:00,36.32,36.38,36.29,36.38,411600.0,25.2254,25.2671,25.2046,25.2671,411600.0
2009-10-08 15:00:00,36.37,36.45,36.28,36.28,630800.0,25.2601,25.3157,25.1976,25.1976,630800.0
2009-10-08 15:30:00,36.28,36.33,36.14,36.2,1728700.0,25.1976,25.2323,25.1004,25.1421,1728700.0
2009-10-09 09:30:00,36.25,36.3,36.04,36.29,741300.0,25.1768,25.2115,25.0309,25.2046,741300.0
2009-10-09 10:00:00,36.3,36.44,36.21,36.44,639500.0,25.2115,25.3087,25.149,25.3087,639500.0
2009-10-09 10:30:00,36.42,36.49,36.32,36.41,467100.0,25.2949,25.3435,25.2254,25.2879,467100.0
2009-10-09 11:00:00,36.41,36.43,36.33,36.4,375200.0,25.2879,25.3018,25.2323,25.281,375200.0
2009-10-09 11:30:00,36.4,36.48,36.37,36.44,413800.0,25.281,25.3365,25.2601,25.3087,413800.0
2009-10-09 12:00:00,36.44,36.48,36.24,36.25,412700.0,25.3087,25.3365,25.1698,25.1768,412700.0
2009-10-09 12:30:00,36.26,36.32,36.24,36.32,296400.0,25.1837,25.2254,25.1698,25.2254,296400.0
2009-10-09 13:00:00,36.32,36.38,36.27,36.37,232300.0,25.2254,25.2671,25.1907,25.2601,232300.0
2009-10-09 13:30:00,36.37,36.38,36.33,36.33,224200.0,25.2601,25.2671,25.2323,25.2323,224200.0
2009-10-09 14:00:00,36.33,36.34,36.26,36.27,256700.0,25.2323,25.2393,25.1837,25.1907,256700.0
2009-10-09 14:30:00,36.28,36.38,36.26,36.38,242300.0,25.1976,25.2671,25.1837,25.2671,242300.0
2009-10-09 15:00:00,36.38,36.46,36.37,36.38,418200.0,25.2671,25.3226,25.2601,25.2671,418200.0
2009-10-09 15:30:00,36.37,36.48,36.26,36.47,1509800.0,25.2601,25.3365,25.1837,25.3296,1509800.0
2009-10-12 09:30:00,36.54,36.54,36.39,36.44,392200.0,25.3782,25.3782,25.274,25.3087,392200.0
2009-10-12 10:00:00,36.44,36.44,36.27,36.28,340300.0,25.3087,25.3087,25.1907,25.1976,340300.0
2009-10-12 10:30:00,36.27,36.34,36.25,36.33,343300.0,25.1907,25.2393,25.1768,25.2323,343300.0
2009-10-12 11:00:00,36.32,36.4,36.31,36.37,269700.0,25.2254,25.281,25.2185,25.2601,269700.0
2009-10-12 11:30:00,36.37,36.41,36.3,36.4,251600.0,25.2601,25.2879,25.2115,25.281,251600.0
2009-10-12 12:00:00,36.41,36.41,36.32,36.33,250100.0,25.2879,25.2879,25.2254,25.2323,250100.0
2009-10-12 12:30:00,36.32,36.41,36.31,36.39,122400.0,25.2254,25.2879,25.2185,25.274,122400.0
2009-10-12 13:00:00,36.4,36.44,36.36,36.4,200500.0,25.281,25.3087,25.2532,25.281,200500.0
2009-10-12 13:30:00,36.4,36.47,36.39,36.45,224700.0,25.281,25.3296,25.274,25.3157,224700.0
2009-10-12 14:00:00,36.46,36.46,36.28,36.29,400600.0,25.3226,25.3226,25.1976,25.2046,400600.0
2009-10-12 14:30:00,36.3,36.35,36.25,36.35,359600.0,25.2115,25.2462,25.1768,25.2462,359600.0
2009-10-12 15:00:00,36.34,36.39,36.3,36.3,368400.0,25.2393,25.274,25.2115,25.2115,368400.0
2009-10-12 15:30:00,36.3,36.39,36.28,36.39,852000.0,25.2115,25.274,25.1976,25.274,852000.0
2009-10-13 09:30:00,36.76,36.88,36.51,36.8,1172500.0,25.531,25.6143,25.3574,25.5588,1172500.0
2009-10-13 10:00:00,36.8,36.84,36.59,36.61,973600.0,25.5588,25.5866,25.4129,25.4268,973600.0
2009-10-13 10:30:00,36.61,36.73,36.48,36.73,543200.0,25.4268,25.5102,25.3365,25.5102,543200.0
2009-10-13 11:00:00,36.73,36.96,36.72,36.96,579100.0,25.5102,25.6699,25.5032,25.6699,579100.0
2009-10-13 11:30:00,36.96,37.04,36.93,37.0,672800.0,25.6699,25.7255,25.6491,25.6977,672800.0
2009-10-13 12:00:00,37.0,37.04,36.89,37.01,688900.0,25.6977,25.7255,25.6213,25.7046,688900.0
2009-10-13 12:30:00,37.02,37.09,36.97,36.99,606500.0,25.7116,25.7602,25.6768,25.6907,606500.0
2009-10-13 13:00:00,36.98,37.01,36.94,36.98,466200.0,25.6838,25.7046,25.656,25.6838,466200.0
2009-10-13 13:30:00,36.97,36.98,36.88,36.9,432200.0,25.6768,25.6838,25.6143,25.6282,432200.0
2009-10-13 14:00:00,36.92,36.93,36.82,36.82,411000.0,25.6421,25.6491,25.5727,25.5727,411000.0
2009-10-13 14:30:00,36.82,36.86,36.73,36.76,640900.0,25.5727,25.6005,25.5102,25.531,640900.0
2009-10-13 15:00:00,36.76,36.86,36.69,36.81,765200.0,25.531,25.6005,25.4824,25.5657,765200.0
2009-10-13 15:30:00,36.81,36.81,36.67,36.76,1099800.0,25.5657,25.5657,25.4685,25.531,1099800.0
2009-10-14 09:30:00,37.0,37.5,36.92,37.37,1591100.0,25.6977,26.045,25.6421,25.9547,1591100.0
2009-10-14 10:00:00,37.37,37.4,37.2,37.23,875500.0,25.9547,25.9755,25.8366,25.8574,875500.0
2009-10-14 10:30:00,37.23,37.3,37.15,37.25,349000.0,25.8574,25.906,25.8019,25.8713,349000.0
2009-10-14 11:00:00,37.25,37.3,37.15,37.16,414900.0,25.8713,25.906,25.8019,25.8088,414900.0
2009-10-14 11:30:00,37.16,37.22,37.14,37.16,425000.0,25.8088,25.8505,25.7949,25.8088,425000.0
2009-10-14 12:00:00,37.16,37.24,37.11,37.19,411300.0,25.8088,25.8644,25.7741,25.8296,411300.0
2009-10-14 12:30:00,37.19,37.21,37.11,37.12,353100.0,25.8296,25.8435,25.7741,25.781,353100.0
2009-10-14 13:00:00,37.13,37.2,37.11,37.11,403800.0,25.788,25.8366,25.7741,25.7741,403800.0
2009-10-14 13:30:00,37.11,37.2,37.09,37.2,453600.0,25.7741,25.8366,25.7602,25.8366,453600.0
2009-10-14 14:00:00,37.2,37.39,37.17,37.28,555000.0,25.8366,25.9686,25.8158,25.8922,555000.0
2009-10-14 14:30:00,37.28,37.36,37.27,37.35,466200.0,25.8922,25.9477,25.8852,25.9408,466200.0
2009-10-14 15:00:00,37.35,37.42,37.31,37.41,716900.0,25.9408,25.9894,25.913,25.9824,716900.0
2009-10-14 15:30:00,37.41,37.49,37.34,37.39,1343900.0,25.9824,26.038,25.9338,25.9686,1343900.0
2009-10-15 09:30:00,37.26,37.62,37.13,37.56,1095300.0,25.8783,26.1283,25.788,26.0866,1095300.0
2009-10-15 10:00:00,37.6,37.62,37.41,37.61,623700.0,26.1144,26.1283,25.9824,26.1213,623700.0
2009-10-15 10:30:00,37.62,37.69,37.55,37.69,610600.0,26.1283,26.1769,26.0797,26.1769,610600.0
2009-10-15 11:00:00,37.69,37.79,37.55,37.57,522600.0,26.1769,26.2464,26.0797,26.0936,522600.0
2009-10-15 11:30:00,37.56,37.75,37.56,37.75,291000.0,26.0866,26.2186,26.0866,26.2186,291000.0
2009-10-15 12:00:00,37.75,37.75,37.65,37.67,286000.0,26.2186,26.2186,26.1491,26.163,286000.0
2009-10-15 12:30:00,37.67,37.68,37.62,37.65,258400.0,26.163,26.17,26.1283,26.1491,258400.0
2009-10-15 13:00:00,37.65,37.71,37.59,37.61,369500.0,26.1491,26.1908,26.1075,26.1213,369500.0
2009-10-15 13:30:00,37.61,37.65,37.59,37.61,671000.0,26.1213,26.1491,26.1075,26.1213,671000.0
2009-10-15 14:00:00,37.61,37.78,37.59,37.78,522700.0,26.1213,26.2394,26.1075,26.2394,522700.0
2009-10-15 14:30:00,37.78,37.96,37.75,37.92,765900.0,26.2394,26.3644,26.2186,26.3367,765900.0
2009-10-15 15:00:00,37.93,37.93,37.83,37.85,538200.0,26.3436,26.3436,26.2741,26.288,538200.0
2009-10-15 15:30:00,37.85,38.07,37.84,38.04,1929500.0,26.288,26.4408,26.2811,26.42,1929500.0
2009-10-16 09:30:00,37.91,37.92,37.42,37.5,1754000.0,26.3297,26.3367,25.9894,26.045,1754000.0
2009-10-16 10:00:00,37.52,37.69,37.38,37.6,492900.0,26.0588,26.1769,25.9616,26.1144,492900.0
2009-10-16 10:30:00,37.59,37.6,37.35,37.38,709400.0,26.1075,26.1144,25.9408,25.9616,709400.0
2009-10-16 11:00:00,37.38,37.44,37.32,37.4,738700.0,25.9616,26.0033,25.9199,25.9755,738700.0
2009-10-16 11:30:00,37.4,37.42,37.29,37.42,573300.0,25.9755,25.9894,25.8991,25.9894,573300.0
2009-10-16 12:00:00,37.39,37.51,37.36,37.45,518800.0,25.9686,26.0519,25.9477,26.0102,518800.0
2009-10-16 12:30:00,37.46,37.64,37.46,37.62,328100.0,26.0172,26.1422,26.0172,26.1283,328100.0
2009-10-16 13:00:00,37.61,37.68,37.54,37.66,313100.0,26.1213,26.17,26.0727,26.1561,313100.0
2009-10-16 13:30:00,37.65,37.72,37.57,37.69,719100.0,26.1491,26.1977,26.0936,26.1769,719100.0
2009-10-16 14:00:00,37.69,37.72,37.57,37.6,575100.0,26.1769,26.1977,26.0936,26.1144,575100.0
2009-10-16 14:30:00,37.6,37.71,37.55,37.68,299300.0,26.1144,26.1908,26.0797,26.17,299300.0
2009-10-16 15:00:00,37.68,37.69,37.58,37.67,469700.0,26.17,26.1769,26.1005,26.163,469700.0
2009-10-16 15:30:00,37.68,37.76,37.57,37.7,932300.0,26.17,26.2255,26.0936,26.1839,932300.0
2009-10-19 09:30:00,37.73,37.74,37.53,37.73,488000.0,26.2047,26.2116,26.0658,26.2047,488000.0
2009-10-19 10:00:00,37.72,37.98,37.63,37.9,557700.0,26.1977,26.3783,26.1352,26.3228,557700.0
2009-10-19 10:30:00,37.91,38.1,37.8,38.06,618000.0,26.3297,26.4617,26.2533,26.4339,618000.0
2009-10-19 11:00:00,38.06,38.15,37.92,38.11,326900.0,26.4339,26.4964,26.3367,26.4686,326900.0
2009-10-19 11:30:00,38.11,38.15,38.07,38.09,297100.0,26.4686,26.4964,26.4408,26.4547,297100.0
2009-10-19 12:00:00,38.09,38.12,37.92,37.92,429700.0,26.4547,26.4756,26.3367,26.3367,429700.0
2009-10-19 12:30:00,37.92,37.95,37.86,37.91,271500.0,26.3367,26.3575,26.295,26.3297,271500.0
2009-10-19 13:00:00,37.9,37.91,37.76,37.8,501400.0,26.3228,26.3297,26.2255,26.2533,501400.0
2009-10-19 13:30:00,37.79,37.9,37.79,37.84,379600.0,26.2464,26.3228,26.2464,26.2811,379600.0
2009-10-19 14:00:00,37.84,37.85,37.79,37.83,316600.0,26.2811,26.288,26.2464,26.2741,316600.0
2009-10-19 14:30:00,37.81,37.97,37.81,37.97,428600.0,26.2603,26.3714,26.2603,26.3714,428600.0
2009-10-19 15:00:00,37.97,38.02,37.94,38.0,662500.0,26.3714,26.4061,26.3505,26.3922,662500.0
2009-10-19 15:30:00,38.01,38.07,37.92,37.93,1011300.0,26.3992,26.4408,26.3367,26.3436,1011300.0
2009-10-20 09:30:00,38.07,38.14,37.78,37.94,902500.0,26.4942,26.5429,26.2923,26.4037,902500.0
2009-10-20 10:00:00,37.94,38.02,37.84,37.97,478800.0,26.4037,26.4594,26.3341,26.4246,478800.0
2009-10-20 10:30:00,37.97,38.02,37.9,37.91,368600.0,26.4246,26.4594,26.3758,26.3828,368600.0
2009-10-20 11:00:00,37.91,38.11,37.9,38.05,439400.0,26.3828,26.522,26.3758,26.4802,439400.0
2009-10-20 11:30:00,38.05,38.08,37.9,37.9,794800.0,26.4802,26.5011,26.3758,26.3758,794800.0
2009-10-20 12:00:00,37.9,37.91,37.75,37.81,768500.0,26.3758,26.3828,26.2715,26.3132,768500.0
2009-10-20 12:30:00,37.81,37.82,37.68,37.73,231900.0,26.3132,26.3202,26.2227,26.2575,231900.0
2009-10-20 13:00:00,37.72,37.8,37.64,37.67,539700.0,26.2506,26.3063,26.1949,26.2158,539700.0
2009-10-20 13:30:00,37.67,37.68,37.55,37.55,453300.0,26.2158,26.2227,26.1323,26.1323,453300.0
2009-10-20 14:00:00,37.55,37.75,37.55,37.73,366800.0,26.1323,26.2715,26.1323,26.2575,366800.0
2009-10-20 14:30:00,37.72,37.85,37.72,37.85,359100.0,26.2506,26.3411,26.2506,26.3411,359100.0
2009-10-20 15:00:00,37.85,37.89,37.83,37.87,664300.0,26.3411,26.3689,26.3271,26.355,664300.0
2009-10-20 15:30:00,37.87,37.88,37.77,37.84,1052300.0,26.355,26.3619,26.2854,26.3341,1052300.0
2009-10-21 09:30:00,37.75,38.0,37.67,38.0,515200.0,26.2715,26.4454,26.2158,26.4454,515200.0
2009-10-21 10:00:00,38.0,38.12,37.96,38.09,459000.0,26.4454,26.529,26.4176,26.5081,459000.0
2009-10-21 10:30:00,38.09,38.2,38.0,38.16,561600.0,26.5081,26.5846,26.4454,26.5568,561600.0
2009-10-21 11:00:00,38.15,38.27,38.13,38.21,510600.0,26.5498,26.6333,26.5359,26.5916,510600.0
2009-10-21 11:30:00,38.22,38.22,38.05,38.1,394600.0,26.5985,26.5985,26.4802,26.515,394600.0
2009-10-21 12:00:00,38.1,38.22,38.04,38.2,462500.0,26.515,26.5985,26.4733,26.5846,462500.0
2009-10-21 12:30:00,38.21,38.22,38.03,38.03,200500.0,26.5916,26.5985,26.4663,26.4663,200500.0
2009-10-21 13:00:00,38.04,38.07,37.97,37.99,293200.0,26.4733,26.4942,26.4246,26.4385,293200.0
2009-10-21 13:30:00,38.0,38.1,37.95,38.08,232500.0,26.4454,26.515,26.4106,26.5011,232500.0
2009-10-21 14:00:00,38.1,38.11,38.0,38.01,375500.0,26.515,26.522,26.4454,26.4524,375500.0
2009-10-21 14:30:00,38.0,38.02,37.87,37.89,412900.0,26.4454,26.4594,26.355,26.3689,412900.0
2009-10-21 15:00:00,37.89,37.91,37.5,37.52,1030500.0,26.3689,26.3828,26.0975,26.1114,1030500.0
2009-10-21 15:30:00,37.52,37.52,37.24,37.25,1752600.0,26.1114,26.1114,25.9165,25.9235,1752600.0
2009-10-22 09:30:00,37.21,37.6,37.1,37.51,883100.0,25.8957,26.1671,25.8191,26.1044,883100.0
2009-10-22 10:00:00,37.51,37.54,37.29,37.51,591700.0,26.1044,26.1253,25.9513,26.1044,591700.0
2009-10-22 10:30:00,37.51,37.78,37.46,37.73,623300.0,26.1044,26.2923,26.0696,26.2575,623300.0
2009-10-22 11:00:00,37.73,37.74,37.59,37.65,440000.0,26.2575,26.2645,26.1601,26.2019,440000.0
2009-10-22 11:30:00,37.65,37.69,37.54,37.68,365900.0,26.2019,26.2297,26.1253,26.2227,365900.0
2009-10-22 12:00:00,37.68,37.74,37.57,37.57,350700.0,26.2227,26.2645,26.1462,26.1462,350700.0
2009-10-22 12:30:00,37.58,37.6,37.49,37.53,268400.0,26.1531,26.1671,26.0905,26.1184,268400.0
2009-10-22 13:00:00,37.53,37.59,37.5,37.59,142000.0,26.1184,26.1601,26.0975,26.1601,142000.0
2009-10-22 13:30:00,37.58,37.62,37.56,37.58,230600.0,26.1531,26.181,26.1392,26.1531,230600.0
2009-10-22 14:00:00,37.58,37.83,37.58,37.79,518800.0,26.1531,26.3271,26.1531,26.2993,518800.0
2009-10-22 14:30:00,37.8,37.88,37.74,37.77,429700.0,26.3063,26.3619,26.2645,26.2854,429700.0
2009-10-22 15:00:00,37.76,37.92,37.75,37.85,398400.0,26.2784,26.3898,26.2715,26.3411,398400.0
2009-10-22 15:30:00,37.86,37.86,37.69,37.74,777100.0,26.348,26.348,26.2297,26.2645,777100.0
2009-10-23 09:30:00,37.77,37.84,37.4,37.47,697300.0,26.2854,26.3341,26.0279,26.0766,697300.0
2009-10-23 10:00:00,37.47,37.55,37.29,37.4,640200.0,26.0766,26.1323,25.9513,26.0279,640200.0
2009-10-23 10:30:00,37.39,37.43,37.2,37.32,553300.0,26.0209,26.0488,25.8887,25.9722,553300.0
2009-10-23 11:00:00,37.32,37.42,37.05,37.09,805500.0,25.9722,26.0418,25.7843,25.8121,805500.0
2009-10-23 11:30:00,37.09,37.16,36.93,37.1,451400.0,25.8121,25.8609,25.7008,25.8191,451400.0
2009-10-23 12:00:00,37.11,37.26,37.1,37.23,313800.0,25.8261,25.9305,25.8191,25.9096,313800.0
2009-10-23 12:30:00,37.23,37.36,37.15,37.24,222600.0,25.9096,26.0,25.8539,25.9165,222600.0
2009-10-23 13:00:00,37.24,37.24,37.07,37.16,312500.0,25.9165,25.9165,25.7982,25.8609,312500.0
2009-10-23 13:30:00,37.16,37.17,37.02,37.11,421500.0,25.8609,25.8678,25.7634,25.8261,421500.0
2009-10-23 14:00:00,37.11,37.14,37.0,37.14,293600.0,25.8261,25.8469,25.7495,25.8469,293600.0
2009-10-23 14:30:00,37.14,37.27,37.05,37.07,408700.0,25.8469,25.9374,25.7843,25.7982,408700.0
2009-10-23 15:00:00,37.07,37.2,37.05,37.13,462200.0,25.7982,25.8887,25.7843,25.84,462200.0
2009-10-23 15:30:00,37.14,37.22,37.12,37.18,1085500.0,25.8469,25.9026,25.833,25.8748,1085500.0
2009-10-26 09:30:00,37.23,37.33,37.09,37.24,772800.0,25.9096,25.9792,25.8121,25.9165,772800.0
2009-10-26 10:00:00,37.25,37.3,37.11,37.15,557100.0,25.9235,25.9583,25.8261,25.8539,557100.0
2009-10-26 10:30:00,37.14,37.23,37.08,37.13,457900.0,25.8469,25.9096,25.8052,25.84,457900.0
2009-10-26 11:00:00,37.12,37.2,37.04,37.05,427200.0,25.833,25.8887,25.7773,25.7843,427200.0
2009-10-26 11:30:00,37.05,37.05,36.54,36.56,1116700.0,25.7843,25.7843,25.4294,25.4433,1116700.0
2009-10-26 12:00:00,36.56,36.65,36.52,36.57,422300.0,25.4433,25.5059,25.4155,25.4503,422300.0
2009-10-26 12:30:00,36.56,36.77,36.54,36.77,366300.0,25.4433,25.5894,25.4294,25.5894,366300.0
2009-10-26 13:00:00,36.77,36.78,36.67,36.72,345600.0,25.5894,25.5964,25.5199,25.5546,345600.0
2009-10-26 13:30:00,36.72,36.85,36.69,36.69,392700.0,25.5546,25.6451,25.5338,25.5338,392700.0
2009-10-26 14:00:00,36.7,36.76,36.56,36.66,505100.0,25.5407,25.5825,25.4433,25.5129,505100.0
2009-10-26 14:30:00,36.67,36.7,36.54,36.62,668200.0,25.5199,25.5407,25.4294,25.4851,668200.0
2009-10-26 15:00:00,36.63,36.7,36.48,36.49,956000.0,25.492,25.5407,25.3876,25.3946,956000.0
2009-10-26 15:30:00,36.48,36.62,36.42,36.5,1560300.0,25.3876,25.4851,25.3459,25.4015,1560300.0
2009-10-27 09:30:00,36.5,36.79,36.47,36.66,790700.0,25.4015,25.6034,25.3807,25.5129,790700.0
2009-10-27 10:00:00,36.66,36.74,36.37,36.7,1008200.0,25.5129,25.5686,25.3111,25.5407,1008200.0
2009-10-27 10:30:00,36.71,36.84,36.57,36.6,981400.0,25.5477,25.6382,25.4503,25.4711,981400.0
2009-10-27 11:00:00,36.6,36.64,36.38,36.42,657600.0,25.4711,25.499,25.318,25.3459,657600.0
2009-10-27 11:30:00,36.41,36.42,36.03,36.07,1183200.0,25.3389,25.3459,25.0745,25.1023,1183200.0
2009-10-27 12:00:00,36.08,36.19,35.96,35.98,890700.0,25.1093,25.1858,25.0257,25.0397,890700.0
2009-10-27 12:30:00,35.98,36.07,35.92,35.98,724500.0,25.0397,25.1023,24.9979,25.0397,724500.0
2009-10-27 13:00:00,35.98,36.02,35.84,35.94,609100.0,25.0397,25.0675,24.9422,25.0118,609100.0
2009-10-27 13:30:00,35.94,36.07,35.9,35.98,955700.0,25.0118,25.1023,24.984,25.0397,955700.0
2009-10-27 14:00:00,35.98,36.2,35.94,36.12,549400.0,25.0397,25.1928,25.0118,25.1371,549400.0
2009-10-27 14:30:00,36.13,36.41,36.11,36.32,769600.0,25.144,25.3389,25.1301,25.2763,769600.0
2009-10-27 15:00:00,36.33,36.39,36.12,36.15,1268300.0,25.2832,25.325,25.1371,25.158,1268300.0
2009-10-27 15:30:00,36.15,36.2,36.0,36.04,1622500.0,25.158,25.1928,25.0536,25.0814,1622500.0
2009-10-28 09:30:00,35.89,36.09,35.78,36.01,741600.0,24.977,25.1162,24.9005,25.0605,741600.0
2009-10-28 10:00:00,36.0,36.1,35.84,36.0,612700.0,25.0536,25.1232,24.9422,25.0536,612700.0
2009-10-28 10:30:00,35.99,36.13,35.85,35.98,697400.0,25.0466,25.144,24.9492,25.0397,697400.0
2009-10-28 11:00:00,35.98,36.01,35.86,35.93,575100.0,25.0397,25.0605,24.9561,25.0049,575100.0
2009-10-28 11:30:00,35.93,36.01,35.75,35.99,512800.0,25.0049,25.0605,24.8796,25.0466,512800.0
2009-10-28 12:00:00,35.98,36.05,35.92,36.04,372500.0,25.0397,25.0884,24.9979,25.0814,372500.0
2009-10-28 12:30:00,36.04,36.06,35.89,35.95,497000.0,25.0814,25.0953,24.977,25.0188,497000.0
2009-10-28 13:00:00,35.95,36.21,35.93,36.03,459800.0,25.0188,25.1997,25.0049,25.0745,459800.0
2009-10-28 13:30:00,36.03,36.11,35.96,35.99,565300.0,25.0745,25.1301,25.0257,25.0466,565300.0
2009-10-28 14:00:00,35.98,35.98,35.8,35.87,515800.0,25.0397,25.0397,24.9144,24.9631,515800.0
2009-10-28 14:30:00,35.87,35.92,35.71,35.75,515600.0,24.9631,24.9979,24.8518,24.8796,515600.0
2009-10-28 15:00:00,35.75,35.82,35.63,35.67,502000.0,24.8796,24.9283,24.7961,24.8239,502000.0
2009-10-28 15:30:00,35.67,35.69,35.56,35.62,983300.0,24.8239,24.8378,24.7474,24.7891,983300.0
2009-10-29 09:30:00,36.03,36.03,35.54,35.57,959500.0,25.0745,25.0745,24.7334,24.7543,959500.0
2009-10-29 10:00:00,35.58,35.99,35.58,35.99,836400.0,24.7613,25.0466,24.7613,25.0466,836400.0
2009-10-29 10:30:00,35.98,36.05,35.85,36.05,484500.0,25.0397,25.0884,24.9492,25.0884,484500.0
2009-10-29 11:00:00,36.04,36.23,36.02,36.18,527500.0,25.0814,25.2136,25.0675,25.1788,527500.0
2009-10-29 11:30:00,36.18,36.27,36.1,36.19,339400.0,25.1788,25.2415,25.1232,25.1858,339400.0
2009-10-29 12:00:00,36.2,36.25,36.1,36.21,342900.0,25.1928,25.2276,25.1232,25.1997,342900.0
2009-10-29 12:30:00,36.22,36.32,36.16,36.3,331000.0,25.2067,25.2763,25.1649,25.2624,331000.0
2009-10-29 13:00:00,36.3,36.34,36.18,36.2,323500.0,25.2624,25.2902,25.1788,25.1928,323500.0
2009-10-29 13:30:00,36.19,36.3,36.18,36.29,274500.0,25.1858,25.2624,25.1788,25.2554,274500.0
2009-10-29 14:00:00,36.28,36.29,36.18,36.26,285900.0,25.2484,25.2554,25.1788,25.2345,285900.0
2009-10-29 14:30:00,36.26,36.4,36.26,36.38,380000.0,25.2345,25.3319,25.2345,25.318,380000.0
2009-10-29 15:00:00,36.39,36.49,36.38,36.41,689500.0,25.325,25.3946,25.318,25.3389,689500.0
2009-10-29 15:30:00,36.41,36.48,36.33,36.36,971400.0,25.3389,25.3876,25.2832,25.3041,971400.0
2009-10-30 09:30:00,36.35,36.4,36.07,36.32,821700.0,25.2972,25.3319,25.1023,25.2763,821700.0
2009-10-30 10:00:00,36.32,36.55,36.3,36.44,593200.0,25.2763,25.4363,25.2624,25.3598,593200.0
2009-10-30 10:30:00,36.43,36.46,36.28,36.4,212800.0,25.3528,25.3737,25.2484,25.3319,212800.0
2009-10-30 11:00:00,36.4,36.41,36.22,36.29,260500.0,25.3319,25.3389,25.2067,25.2554,260500.0
2009-10-30 11:30:00,36.29,36.32,35.96,36.06,428200.0,25.2554,25.2763,25.0257,25.0953,428200.0
2009-10-30 12:00:00,36.06,36.09,35.74,35.82,501100.0,25.0953,25.1162,24.8726,24.9283,501100.0
2009-10-30 12:30:00,35.81,35.91,35.57,35.65,471800.0,24.9213,24.9909,24.7543,24.81,471800.0
2009-10-30 13:00:00,35.65,35.91,35.65,35.8,368700.0,24.81,24.9909,24.81,24.9144,368700.0
2009-10-30 13:30:00,35.79,35.94,35.7,35.9,425900.0,24.9074,25.0118,24.8448,24.984,425900.0
2009-10-30 14:00:00,35.9,36.07,35.84,35.86,517200.0,24.984,25.1023,24.9422,24.9561,517200.0
2009-10-30 14:30:00,35.86,35.86,35.68,35.74,366200.0,24.9561,24.9561,24.8309,24.8726,366200.0
2009-10-30 15:00:00,35.73,35.74,35.46,35.52,1290600.0,24.8657,24.8726,24.6778,24.7195,1290600.0
2009-10-30 15:30:00,35.52,35.66,35.25,35.3,2955700.0,24.7195,24.817,24.5316,24.5664,2955700.0
2009-11-02 09:30:00,35.55,35.76,35.36,35.68,833500.0,24.7404,24.8866,24.6082,24.8309,833500.0
2009-11-02 10:00:00,35.71,36.04,35.71,35.9,581600.0,24.8518,25.0814,24.8518,24.984,581600.0
2009-11-02 10:30:00,35.9,36.0,35.64,35.64,448300.0,24.984,25.0536,24.803,24.803,448300.0
2009-11-02 11:00:00,35.64,35.85,35.57,35.77,571900.0,24.803,24.9492,24.7543,24.8935,571900.0
2009-11-02 11:30:00,35.79,35.84,35.71,35.78,247200.0,24.9074,24.9422,24.8518,24.9005,247200.0
2009-11-02 12:00:00,35.78,35.81,35.66,35.67,227900.0,24.9005,24.9213,24.817,24.8239,227900.0
2009-11-02 12:30:00,35.68,35.71,35.33,35.35,434100.0,24.8309,24.8518,24.5873,24.6012,434100.0
2009-11-02 13:00:00,35.33,35.61,35.3,35.54,374700.0,24.5873,24.7822,24.5664,24.7334,374700.0
2009-11-02 13:30:00,35.54,35.54,35.34,35.38,411800.0,24.7334,24.7334,24.5943,24.6221,411800.0
2009-11-02 14:00:00,35.38,35.56,35.3,35.56,401500.0,24.6221,24.7474,24.5664,24.7474,401500.0
2009-11-02 14:30:00,35.56,35.65,35.44,35.5,487400.0,24.7474,24.81,24.6639,24.7056,487400.0
2009-11-02 15:00:00,35.51,35.66,35.51,35.6,637000.0,24.7126,24.817,24.7126,24.7752,637000.0
2009-11-02 15:30:00,35.59,35.77,35.59,35.73,1205000.0,24.7682,24.8935,24.7682,24.8657,1205000.0
2009-11-03 09:30:00,35.7,36.13,35.49,35.84,822900.0,24.8448,25.144,24.6987,24.9422,822900.0
2009-11-03 10:00:00,35.84,35.93,35.5,35.53,616200.0,24.9422,25.0049,24.7056,24.7265,616200.0
2009-11-03 10:30:00,35.53,35.76,35.52,35.61,498300.0,24.7265,24.8866,24.7195,24.7822,498300.0
2009-11-03 11:00:00,35.62,35.63,35.21,35.45,943300.0,24.7891,24.7961,24.5038,24.6708,943300.0
2009-11-03 11:30:00,35.46,35.5,35.36,35.39,284000.0,24.6778,24.7056,24.6082,24.6291,284000.0
2009-11-03 12:00:00,35.39,35.58,35.39,35.55,290300.0,24.6291,24.7613,24.6291,24.7404,290300.0
2009-11-03 12:30:00,35.55,35.83,35.54,35.56,624900.0,24.7404,24.9353,24.7334,24.7474,624900.0
2009-11-03 13:00:00,35.56,35.64,35.43,35.49,324800.0,24.7474,24.803,24.6569,24.6987,324800.0
2009-11-03 13:30:00,35.48,35.59,35.43,35.59,291700.0,24.6917,24.7682,24.6569,24.7682,291700.0
2009-11-03 14:00:00,35.59,35.63,35.5,35.51,337600.0,24.7682,24.7961,24.7056,24.7126,337600.0
2009-11-03 14:30:00,35.52,35.59,35.36,35.39,429200.0,24.7195,24.7682,24.6082,24.6291,429200.0
2009-11-03 15:00:00,35.4,35.5,35.37,35.42,601700.0,24.636,24.7056,24.6151,24.6499,601700.0
2009-11-03 15:30:00,35.43,35.49,35.31,35.43,1316200.0,24.6569,24.6987,24.5734,24.6569,1316200.0
2009-11-04 09:30:00,35.86,35.99,35.71,35.97,885400.0,24.9561,25.0466,24.8518,25.0327,885400.0
2009-11-04 10:00:00,35.97,36.21,35.84,36.13,797900.0,25.0327,25.1997,24.9422,25.144,797900.0
2009-11-04 10:30:00,36.13,36.44,36.05,36.44,589400.0,25.144,25.3598,25.0884,25.3598,589400.0
2009-11-04 11:00:00,36.44,36.61,36.36,36.5,904400.0,25.3598,25.4781,25.3041,25.4015,904400.0
2009-11-04 11:30:00,36.5,36.66,36.46,36.64,555100.0,25.4015,25.5129,25.3737,25.499,555100.0
2009-11-04 12:00:00,36.63,36.64,36.16,36.21,847500.0,25.492,25.499,25.1649,25.1997,847500.0
2009-11-04 12:30:00,36.21,36.39,36.21,36.28,523600.0,25.1997,25.325,25.1997,25.2484,523600.0
2009-11-04 13:00:00,36.29,36.3,36.1,36.13,701900.0,25.2554,25.2624,25.1232,25.144,701900.0
2009-11-04 13:30:00,36.13,36.23,36.11,36.23,588200.0,25.144,25.2136,25.1301,25.2136,588200.0
2009-11-04 14:00:00,36.23,36.3,36.04,36.06,1061300.0,25.2136,25.2624,25.0814,25.0953,1061300.0
2009-11-04 14:30:00,36.06,36.5,36.05,36.48,1414200.0,25.0953,25.4015,25.0884,25.3876,1414200.0
2009-11-04 15:00:00,36.48,36.49,36.27,36.4,998300.0,25.3876,25.3946,25.2415,25.3319,998300.0
2009-11-04 15:30:00,36.39,36.41,36.04,36.14,2371000.0,25.325,25.3389,25.0814,25.151,2371000.0
2009-11-05 09:30:00,28.45,29.38,27.38,28.91,37693600.0,19.7993,20.4465,19.0546,20.1194,37693600.0
2009-11-05 10:00:00,28.92,29.13,28.11,28.27,13904000.0,20.1264,20.2725,19.5627,19.674,13904000.0
2009-11-05 10:30:00,28.27,28.57,27.9,28.35,12746700.0,19.674,19.8828,19.4165,19.7297,12746700.0
2009-11-05 11:00:00,28.35,28.91,28.32,28.66,17422800.0,19.7297,20.1194,19.7088,19.9454,17422800.0
2009-11-05 11:30:00,28.65,28.76,28.51,28.68,10814500.0,19.9385,20.015,19.841,19.9593,10814500.0
2009-11-05 12:00:00,28.68,29.11,28.58,28.99,10657800.0,19.9593,20.2586,19.8898,20.1751,10657800.0
2009-11-05 12:30:00,29.0,29.12,28.81,29.06,8176800.0,20.182,20.2656,20.0498,20.2238,8176800.0
2009-11-05 13:00:00,29.06,29.32,29.06,29.25,10396100.0,20.2238,20.4047,20.2238,20.356,10396100.0
2009-11-05 13:30:00,29.24,29.64,28.81,29.01,12290300.0,20.3491,20.6274,20.0498,20.189,12290300.0
2009-11-05 14:00:00,29.0,29.15,28.45,28.78,6708100.0,20.182,20.2864,19.7993,20.0289,6708100.0
2009-11-05 14:30:00,28.78,28.83,28.41,28.55,6909100.0,20.0289,20.0637,19.7714,19.8689,6909100.0
2009-11-05 15:00:00,28.54,28.9,28.46,28.75,7189800.0,19.8619,20.1125,19.8062,20.0081,7189800.0
2009-11-05 15:30:00,28.75,29.03,28.59,28.95,10041800.0,20.0081,20.2029,19.8967,20.1473,10041800.0
2009-11-06 09:30:00,29.03,30.03,28.87,29.52,13299300.0,20.2029,20.8989,20.0916,20.5439,13299300.0
2009-11-06 10:00:00,29.51,29.64,29.25,29.52,5033400.0,20.537,20.6274,20.356,20.5439,5033400.0
2009-11-06 10:30:00,29.52,29.61,29.33,29.46,3544300.0,20.5439,20.6066,20.4117,20.5022,3544300.0
2009-11-06 11:00:00,29.47,29.82,29.4,29.47,3735100.0,20.5091,20.7527,20.4604,20.5091,3735100.0
2009-11-06 11:30:00,29.46,29.55,29.31,29.42,2271700.0,20.5022,20.5648,20.3978,20.4743,2271700.0
2009-11-06 12:00:00,29.42,29.55,29.27,29.51,2852300.0,20.4743,20.5648,20.3699,20.537,2852300.0
2009-11-06 12:30:00,29.52,29.65,29.49,29.61,1947200.0,20.5439,20.6344,20.5231,20.6066,1947200.0
2009-11-06 13:00:00,29.6,29.65,29.51,29.53,1249700.0,20.5996,20.6344,20.537,20.5509,1249700.0
2009-11-06 13:30:00,29.52,29.64,29.5,29.52,1562600.0,20.5439,20.6274,20.53,20.5439,1562600.0
2009-11-06 14:00:00,29.51,29.63,29.51,29.56,1777900.0,20.537,20.6205,20.537,20.5718,1777900.0
2009-11-06 14:30:00,29.56,29.59,29.5,29.53,2000700.0,20.5718,20.5926,20.53,20.5509,2000700.0
2009-11-06 15:00:00,29.54,29.65,29.5,29.65,2347400.0,20.5579,20.6344,20.53,20.6344,2347400.0
2009-11-06 15:30:00,29.64,29.73,29.64,29.71,673100.0,20.6274,20.6901,20.6274,20.6762,673100.0
2009-11-09 09:30:00,29.99,30.17,29.94,30.14,6321800.0,20.871,20.9963,20.8362,20.9754,6321800.0
2009-11-09 10:00:00,30.14,30.4,30.13,30.34,3496000.0,20.9754,21.1564,20.9685,21.1146,3496000.0
2009-11-09 10:30:00,30.34,30.53,30.32,30.51,2625200.0,21.1146,21.2468,21.1007,21.2329,2625200.0
2009-11-09 11:00:00,30.51,30.67,30.32,30.56,2719200.0,21.2329,21.3443,21.1007,21.2677,2719200.0
2009-11-09 11:30:00,30.55,30.66,30.44,30.48,1913800.0,21.2607,21.3373,21.1842,21.212,1913800.0
2009-11-09 12:00:00,30.48,30.55,30.45,30.55,915800.0,21.212,21.2607,21.1911,21.2607,915800.0
2009-11-09 12:30:00,30.55,30.61,30.47,30.53,928000.0,21.2607,21.3025,21.2051,21.2468,928000.0
2009-11-09 13:00:00,30.53,30.56,30.43,30.5,1214800.0,21.2468,21.2677,21.1772,21.2259,1214800.0
2009-11-09 13:30:00,30.49,30.58,30.48,30.58,1610500.0,21.219,21.2816,21.212,21.2816,1610500.0
2009-11-09 14:00:00,30.58,30.6,30.5,30.53,1315600.0,21.2816,21.2955,21.2259,21.2468,1315600.0
2009-11-09 14:30:00,30.52,30.62,30.52,30.58,1213700.0,21.2399,21.3095,21.2399,21.2816,1213700.0
2009-11-09 15:00:00,30.59,30.76,30.58,30.75,2266700.0,21.2886,21.4069,21.2816,21.3999,2266700.0
2009-11-09 15:30:00,30.75,30.98,30.74,30.87,5831500.0,21.3999,21.56,21.393,21.4834,5831500.0
2009-11-10 09:30:00,30.51,30.76,30.28,30.56,3154500.0,21.2329,21.4069,21.0728,21.2677,3154500.0
2009-11-10 10:00:00,30.57,30.66,30.5,30.58,2668900.0,21.2747,21.3373,21.2259,21.2816,2668900.0
2009-11-10 10:30:00,30.58,30.6,30.3,30.41,1879500.0,21.2816,21.2955,21.0868,21.1633,1879500.0
2009-11-10 11:00:00,30.4,30.44,30.31,30.43,1156000.0,21.1564,21.1842,21.0937,21.1772,1156000.0
2009-11-10 11:30:00,30.42,30.43,29.98,30.02,2730200.0,21.1703,21.1772,20.8641,20.8919,2730200.0
2009-11-10 12:00:00,30.02,30.07,29.86,29.91,1913300.0,20.8919,20.9267,20.7805,20.8153,1913300.0
2009-11-10 12:30:00,29.91,29.94,29.8,29.84,1947000.0,20.8153,20.8362,20.7388,20.7666,1947000.0
2009-11-10 13:00:00,29.83,29.94,29.72,29.93,2005000.0,20.7597,20.8362,20.6831,20.8293,2005000.0
2009-11-10 13:30:00,29.94,30.0,29.9,29.9,1909800.0,20.8362,20.878,20.8084,20.8084,1909800.0
2009-11-10 14:00:00,29.9,30.0,29.86,29.99,1421600.0,20.8084,20.878,20.7805,20.871,1421600.0
2009-11-10 14:30:00,29.99,30.02,29.9,29.9,2163800.0,20.871,20.8919,20.8084,20.8084,2163800.0
2009-11-10 15:00:00,29.91,29.93,29.83,29.91,1665600.0,20.8153,20.8293,20.7597,20.8153,1665600.0
2009-11-10 15:30:00,29.91,29.93,29.71,29.86,4515800.0,20.8153,20.8293,20.6762,20.7805,4515800.0
2009-11-11 09:30:00,30.16,30.23,29.89,30.08,3275800.0,20.9893,21.038,20.8014,20.9337,3275800.0
2009-11-11 10:00:00,30.08,30.2,30.03,30.16,2101000.0,20.9337,21.0172,20.8989,20.9893,2101000.0
2009-11-11 10:30:00,30.15,30.34,30.06,30.33,2107300.0,20.9824,21.1146,20.9197,21.1076,2107300.0
2009-11-11 11:00:00,30.32,30.42,30.18,30.42,1694900.0,21.1007,21.1703,21.0032,21.1703,1694900.0
2009-11-11 11:30:00,30.42,30.63,30.27,30.3,2325600.0,21.1703,21.3164,21.0659,21.0868,2325600.0
2009-11-11 12:00:00,30.29,30.39,30.24,30.34,1597600.0,21.0798,21.1494,21.045,21.1146,1597600.0
2009-11-11 12:30:00,30.34,30.43,30.31,30.32,1544400.0,21.1146,21.1772,21.0937,21.1007,1544400.0
2009-11-11 13:00:00,30.32,30.33,29.95,29.96,2132100.0,21.1007,21.1076,20.8432,20.8501,2132100.0
2009-11-11 13:30:00,29.96,30.11,29.95,29.97,2346400.0,20.8501,20.9545,20.8432,20.8571,2346400.0
2009-11-11 14:00:00,29.97,30.05,29.95,30.03,1665600.0,20.8571,20.9128,20.8432,20.8989,1665600.0
2009-11-11 14:30:00,30.04,30.09,30.0,30.04,1438300.0,20.9058,20.9406,20.878,20.9058,1438300.0
2009-11-11 15:00:00,30.04,30.04,29.87,29.91,2550000.0,20.9058,20.9058,20.7875,20.8153,2550000.0
2009-11-11 15:30:00,29.91,30.0,29.8,30.0,4055500.0,20.8153,20.878,20.7388,20.878,4055500.0
2009-11-12 09:30:00,29.83,30.04,29.82,30.02,3089200.0,20.7597,20.9058,20.7527,20.8919,3089200.0
2009-11-12 10:00:00,30.03,30.16,30.0,30.03,1634400.0,20.8989,20.9893,20.878,20.8989,1634400.0
2009-11-12 10:30:00,30.02,30.05,29.91,29.93,2353500.0,20.8919,20.9128,20.8153,20.8293,2353500.0
2009-11-12 11:00:00,29.92,29.94,29.67,29.73,2259100.0,20.8223,20.8362,20.6483,20.6901,2259100.0
2009-11-12 11:30:00,29.72,29.75,29.57,29.68,1875700.0,20.6831,20.704,20.5787,20.6553,1875700.0
2009-11-12 12:00:00,29.67,29.7,29.52,29.52,1947600.0,20.6483,20.6692,20.5439,20.5439,1947600.0
2009-11-12 12:30:00,29.52,29.62,29.42,29.6,2802000.0,20.5439,20.6135,20.4743,20.5996,2802000.0
2009-11-12 13:00:00,29.62,29.76,29.6,29.74,1403800.0,20.6135,20.711,20.5996,20.697,1403800.0
2009-11-12 13:30:00,29.74,29.81,29.73,29.77,1078600.0,20.697,20.7458,20.6901,20.7179,1078600.0
2009-11-12 14:00:00,29.76,29.83,29.73,29.8,1243000.0,20.711,20.7597,20.6901,20.7388,1243000.0
2009-11-12 14:30:00,29.79,29.86,29.66,29.66,1486300.0,20.7318,20.7805,20.6414,20.6414,1486300.0
2009-11-12 15:00:00,29.66,29.69,29.58,29.6,1582000.0,20.6414,20.6622,20.5857,20.5996,1582000.0
2009-11-12 15:30:00,29.61,29.69,29.6,29.67,2347700.0,20.6066,20.6622,20.5996,20.6483,2347700.0
2009-11-13 09:30:00,29.86,30.0,29.82,29.97,1581300.0,20.7805,20.878,20.7527,20.8571,1581300.0
2009-11-13 10:00:00,29.97,30.15,29.89,30.07,1809000.0,20.8571,20.9824,20.8014,20.9267,1809000.0
2009-11-13 10:30:00,30.06,30.38,30.06,30.29,2011300.0,20.9197,21.1424,20.9197,21.0798,2011300.0
2009-11-13 11:00:00,30.28,30.3,30.14,30.14,887400.0,21.0728,21.0868,20.9754,20.9754,887400.0
2009-11-13 11:30:00,30.14,30.2,29.96,29.96,1126400.0,20.9754,21.0172,20.8501,20.8501,1126400.0
2009-11-13 12:00:00,29.96,30.1,29.91,30.1,983900.0,20.8501,20.9476,20.8153,20.9476,983900.0
2009-11-13 12:30:00,30.1,30.12,29.97,30.07,828300.0,20.9476,20.9615,20.8571,20.9267,828300.0
2009-11-13 13:00:00,30.05,30.12,30.03,30.11,555100.0,20.9128,20.9615,20.8989,20.9545,555100.0
2009-11-13 13:30:00,30.12,30.15,30.02,30.02,607500.0,20.9615,20.9824,20.8919,20.8919,607500.0
2009-11-13 14:00:00,30.03,30.03,29.95,30.03,933400.0,20.8989,20.8989,20.8432,20.8989,933400.0
2009-11-13 14:30:00,30.03,30.19,30.02,30.09,2007400.0,20.8989,21.0102,20.8919,20.9406,2007400.0
2009-11-13 15:00:00,30.1,30.24,30.07,30.18,1699800.0,20.9476,21.045,20.9267,21.0032,1699800.0
2009-11-13 15:30:00,30.19,30.28,30.16,30.25,2678600.0,21.0102,21.0728,20.9893,21.052,2678600.0
2009-11-16 09:30:00,30.53,30.62,30.36,30.51,1827500.0,21.2468,21.3095,21.1285,21.2329,1827500.0
2009-11-16 10:00:00,30.52,30.67,30.5,30.65,1520200.0,21.2399,21.3443,21.2259,21.3303,1520200.0
2009-11-16 10:30:00,30.64,30.7,30.59,30.69,1240900.0,21.3234,21.3651,21.2886,21.3582,1240900.0
2009-11-16 11:00:00,30.7,30.7,30.56,30.59,1274900.0,21.3651,21.3651,21.2677,21.2886,1274900.0
2009-11-16 11:30:00,30.6,30.7,30.59,30.61,908100.0,21.2955,21.3651,21.2886,21.3025,908100.0
2009-11-16 12:00:00,30.6,30.62,30.44,30.49,1183800.0,21.2955,21.3095,21.1842,21.219,1183800.0
2009-11-16 12:30:00,30.5,30.5,30.39,30.49,946200.0,21.2259,21.2259,21.1494,21.219,946200.0
2009-11-16 13:00:00,30.5,30.53,30.27,30.3,867400.0,21.2259,21.2468,21.0659,21.0868,867400.0
2009-11-16 13:30:00,30.29,30.45,30.29,30.45,723800.0,21.0798,21.1911,21.0798,21.1911,723800.0
2009-11-16 14:00:00,30.46,30.51,30.4,30.4,771000.0,21.1981,21.2329,21.1564,21.1564,771000.0
2009-11-16 14:30:00,30.41,30.52,30.4,30.46,1124700.0,21.1633,21.2399,21.1564,21.1981,1124700.0
2009-11-16 15:00:00,30.45,30.46,30.25,30.27,1131600.0,21.1911,21.1981,21.052,21.0659,1131600.0
2009-11-16 15:30:00,30.27,30.27,30.08,30.2,3262000.0,21.0659,21.0659,20.9337,21.0172,3262000.0
2009-11-17 09:30:00,30.16,30.38,30.06,30.25,1637200.0,20.9893,21.1424,20.9197,21.052,1637200.0
2009-11-17 10:00:00,30.25,30.29,30.14,30.27,1639800.0,21.052,21.0798,20.9754,21.0659,1639800.0
2009-11-17 10:30:00,30.28,30.28,30.11,30.21,982500.0,21.0728,21.0728,20.9545,21.0241,982500.0
2009-11-17 11:00:00,30.2,30.28,30.0,30.1,1401700.0,21.0172,21.0728,20.878,20.9476,1401700.0
2009-11-17 11:30:00,30.1,30.23,30.06,30.2,709100.0,20.9476,21.038,20.9197,21.0172,709100.0
2009-11-17 12:00:00,30.2,30.21,30.14,30.17,750300.0,21.0172,21.0241,20.9754,20.9963,750300.0
2009-11-17 12:30:00,30.18,30.26,30.17,30.23,631400.0,21.0032,21.0589,20.9963,21.038,631400.0
2009-11-17 13:00:00,30.22,30.33,30.18,30.22,554100.0,21.0311,21.1076,21.0032,21.0311,554100.0
2009-11-17 13:30:00,30.22,30.35,30.2,30.24,598500.0,21.0311,21.1216,21.0172,21.045,598500.0
2009-11-17 14:00:00,30.24,30.39,30.21,30.38,748700.0,21.045,21.1494,21.0241,21.1424,748700.0
2009-11-17 14:30:00,30.38,30.41,30.26,30.27,635800.0,21.1424,21.1633,21.0589,21.0659,635800.0
2009-11-17 15:00:00,30.27,30.43,30.27,30.43,724200.0,21.0659,21.1772,21.0659,21.1772,724200.0
2009-11-17 15:30:00,30.43,30.5,30.37,30.42,1868600.0,21.1772,21.2259,21.1355,21.1703,1868600.0
2009-11-18 09:30:00,30.39,30.5,30.26,30.36,2370700.0,21.1494,21.2259,21.0589,21.1285,2370700.0
2009-11-18 10:00:00,30.36,30.46,30.21,30.28,2197900.0,21.1285,21.1981,21.0241,21.0728,2197900.0
2009-11-18 10:30:00,30.27,30.45,30.25,30.43,1328500.0,21.0659,21.1911,21.052,21.1772,1328500.0
2009-11-18 11:00:00,30.43,30.49,30.41,30.45,1273600.0,21.1772,21.219,21.1633,21.1911,1273600.0
2009-11-18 11:30:00,30.45,30.48,30.42,30.45,1078700.0,21.1911,21.212,21.1703,21.1911,1078700.0
2009-11-18 12:00:00,30.47,30.57,30.45,30.56,679200.0,21.2051,21.2747,21.1911,21.2677,679200.0
2009-11-18 12:30:00,30.55,30.68,30.52,30.56,856800.0,21.2607,21.3512,21.2399,21.2677,856800.0
2009-11-18 13:00:00,30.56,30.56,30.45,30.46,671300.0,21.2677,21.2677,21.1911,21.1981,671300.0
2009-11-18 13:30:00,30.47,30.57,30.46,30.52,698000.0,21.2051,21.2747,21.1981,21.2399,698000.0
2009-11-18 14:00:00,30.52,30.58,30.5,30.57,903700.0,21.2399,21.2816,21.2259,21.2747,903700.0
2009-11-18 14:30:00,30.58,30.68,30.57,30.63,723300.0,21.2816,21.3512,21.2747,21.3164,723300.0
2009-11-18 15:00:00,30.66,30.75,30.63,30.65,1158100.0,21.3373,21.3999,21.3164,21.3303,1158100.0
2009-11-18 15:30:00,30.64,30.72,30.55,30.66,1924100.0,21.3234,21.3791,21.2607,21.3373,1924100.0
2009-11-19 09:30:00,30.5,31.0,30.44,30.73,4424700.0,21.2259,21.5739,21.1842,21.386,4424700.0
2009-11-19 10:00:00,30.73,31.04,30.63,31.0,2705800.0,21.386,21.6018,21.3164,21.5739,2705800.0
2009-11-19 10:30:00,31.01,31.18,30.96,31.06,2338000.0,21.5809,21.6992,21.5461,21.6157,2338000.0
2009-11-19 11:00:00,31.06,31.17,31.0,31.1,1501300.0,21.6157,21.6922,21.5739,21.6435,1501300.0
2009-11-19 11:30:00,31.1,31.4,31.1,31.39,1588000.0,21.6435,21.8523,21.6435,21.8453,1588000.0
2009-11-19 12:00:00,31.39,31.4,31.15,31.27,1173200.0,21.8453,21.8523,21.6783,21.7618,1173200.0
2009-11-19 12:30:00,31.26,31.27,31.12,31.22,863300.0,21.7549,21.7618,21.6574,21.727,863300.0
2009-11-19 13:00:00,31.22,31.29,31.09,31.11,1013500.0,21.727,21.7757,21.6365,21.6505,1013500.0
2009-11-19 13:30:00,31.1,31.19,31.03,31.09,1435600.0,21.6435,21.7061,21.5948,21.6365,1435600.0
2009-11-19 14:00:00,31.1,31.11,30.98,31.1,978100.0,21.6435,21.6505,21.56,21.6435,978100.0
2009-11-19 14:30:00,31.1,31.2,31.09,31.11,1708100.0,21.6435,21.7131,21.6365,21.6505,1708100.0
2009-11-19 15:00:00,31.11,31.17,31.03,31.07,1619000.0,21.6505,21.6922,21.5948,21.6226,1619000.0
2009-11-19 15:30:00,31.06,31.12,30.99,31.09,3049400.0,21.6157,21.6574,21.567,21.6365,3049400.0
2009-11-20 09:30:00,31.14,31.48,31.1,31.44,4092100.0,21.6713,21.908,21.6435,21.8801,4092100.0
2009-11-20 10:00:00,31.44,31.71,31.41,31.54,3562900.0,21.8801,22.068,21.8592,21.9497,3562900.0
2009-11-20 10:30:00,31.55,31.67,31.52,31.55,3042000.0,21.9567,22.0402,21.9358,21.9567,3042000.0
2009-11-20 11:00:00,31.55,31.57,31.34,31.47,1568100.0,21.9567,21.9706,21.8105,21.901,1568100.0
2009-11-20 11:30:00,31.47,31.53,31.33,31.39,1257600.0,21.901,21.9428,21.8036,21.8453,1257600.0
2009-11-20 12:00:00,31.39,31.4,31.28,31.28,1170800.0,21.8453,21.8523,21.7688,21.7688,1170800.0
2009-11-20 12:30:00,31.29,31.35,31.23,31.27,829900.0,21.7757,21.8175,21.734,21.7618,829900.0
2009-11-20 13:00:00,31.27,31.37,31.25,31.32,789700.0,21.7618,21.8314,21.7479,21.7966,789700.0
2009-11-20 13:30:00,31.31,31.47,31.3,31.47,975200.0,21.7897,21.901,21.7827,21.901,975200.0
2009-11-20 14:00:00,31.46,31.5,31.4,31.48,806700.0,21.894,21.9219,21.8523,21.908,806700.0
2009-11-20 14:30:00,31.48,31.7,31.48,31.67,1845200.0,21.908,22.0611,21.908,22.0402,1845200.0
2009-11-20 15:00:00,31.67,31.67,31.52,31.59,1050200.0,22.0402,22.0402,21.9358,21.9845,1050200.0
2009-11-20 15:30:00,31.59,31.71,31.58,31.63,4055900.0,21.9845,22.068,21.9776,22.0124,4055900.0
2009-11-23 09:30:00,31.91,32.16,31.1,32.11,3582200.0,22.2072,22.3812,21.6435,22.3464,3582200.0
2009-11-23 10:00:00,32.13,32.27,32.1,32.19,2091500.0,22.3603,22.4577,22.3394,22.4021,2091500.0
2009-11-23 10:30:00,32.19,32.2,32.08,32.1,1163800.0,22.4021,22.409,22.3255,22.3394,1163800.0
2009-11-23 11:00:00,32.1,32.13,31.96,31.98,1084200.0,22.3394,22.3603,22.242,22.2559,1084200.0
2009-11-23 11:30:00,31.99,32.09,31.97,32.01,796900.0,22.2629,22.3325,22.249,22.2768,796900.0
2009-11-23 12:00:00,32.01,32.02,31.92,31.92,922700.0,22.2768,22.2838,22.2142,22.2142,922700.0
2009-11-23 12:30:00,31.92,32.01,31.88,32.0,920900.0,22.2142,22.2768,22.1863,22.2698,920900.0
2009-11-23 13:00:00,32.0,32.05,31.96,32.0,604900.0,22.2698,22.3046,22.242,22.2698,604900.0
2009-11-23 13:30:00,32.0,32.08,31.91,31.99,1349100.0,22.2698,22.3255,22.2072,22.2629,1349100.0
2009-11-23 14:00:00,31.98,32.01,31.97,32.01,527700.0,22.2559,22.2768,22.249,22.2768,527700.0
2009-11-23 14:30:00,32.01,32.05,31.9,31.91,888700.0,22.2768,22.3046,22.2003,22.2072,888700.0
2009-11-23 15:00:00,31.91,31.96,31.91,31.94,961900.0,22.2072,22.242,22.2072,22.2281,961900.0
2009-11-23 15:30:00,31.94,31.95,31.81,31.89,2261300.0,22.2281,22.235,22.1376,22.1933,2261300.0
2009-11-24 09:30:00,31.76,32.08,31.64,31.76,2460500.0,22.1028,22.3255,22.0193,22.1028,2460500.0
2009-11-24 10:00:00,31.77,32.06,31.76,31.99,1188400.0,22.1098,22.3116,22.1028,22.2629,1188400.0
2009-11-24 10:30:00,31.99,32.01,31.91,31.95,918000.0,22.2629,22.2768,22.2072,22.235,918000.0
2009-11-24 11:00:00,31.94,31.99,31.9,31.91,851200.0,22.2281,22.2629,22.2003,22.2072,851200.0
2009-11-24 11:30:00,31.9,31.95,31.89,31.91,701000.0,22.2003,22.235,22.1933,22.2072,701000.0
2009-11-24 12:00:00,31.91,31.93,31.88,31.9,429500.0,22.2072,22.2211,22.1863,22.2003,429500.0
2009-11-24 12:30:00,31.9,31.95,31.82,31.82,622600.0,22.2003,22.235,22.1446,22.1446,622600.0
2009-11-24 13:00:00,31.82,31.87,31.77,31.78,603500.0,22.1446,22.1794,22.1098,22.1167,603500.0
2009-11-24 13:30:00,31.78,31.81,31.75,31.8,449200.0,22.1167,22.1376,22.0959,22.1307,449200.0
2009-11-24 14:00:00,31.81,31.9,31.79,31.83,1046200.0,22.1376,22.2003,22.1237,22.1515,1046200.0
2009-11-24 14:30:00,31.82,31.83,31.72,31.79,885400.0,22.1446,22.1515,22.075,22.1237,885400.0
2009-11-24 15:00:00,31.8,31.81,31.59,31.6,1198600.0,22.1307,22.1376,21.9845,21.9915,1198600.0
2009-11-24 15:30:00,31.61,31.64,31.57,31.62,2022200.0,21.9984,22.0193,21.9706,22.0054,2022200.0
2009-11-25 09:30:00,31.8,31.92,31.5,31.59,2426800.0,22.1307,22.2142,21.9219,21.9845,2426800.0
2009-11-25 10:00:00,31.6,31.83,31.5,31.72,1323100.0,21.9915,22.1515,21.9219,22.075,1323100.0
2009-11-25 10:30:00,31.72,31.86,31.7,31.73,993200.0,22.075,22.1724,22.0611,22.0819,993200.0
2009-11-25 11:00:00,31.72,31.76,31.71,31.74,666800.0,22.075,22.1028,22.068,22.0889,666800.0
2009-11-25 11:30:00,31.74,31.75,31.59,31.61,465300.0,22.0889,22.0959,21.9845,21.9984,465300.0
2009-11-25 12:00:00,31.61,31.64,31.54,31.59,1052200.0,21.9984,22.0193,21.9497,21.9845,1052200.0
2009-11-25 12:30:00,31.58,31.59,31.43,31.44,539600.0,21.9776,21.9845,21.8732,21.8801,539600.0
2009-11-25 13:00:00,31.45,31.48,31.38,31.46,716200.0,21.8871,21.908,21.8384,21.894,716200.0
2009-11-25 13:30:00,31.45,31.54,31.43,31.51,484800.0,21.8871,21.9497,21.8732,21.9288,484800.0
2009-11-25 14:00:00,31.5,31.54,31.45,31.5,396400.0,21.9219,21.9497,21.8871,21.9219,396400.0
2009-11-25 14:30:00,31.5,31.51,31.48,31.49,455600.0,21.9219,21.9288,21.908,21.9149,455600.0
2009-11-25 15:00:00,31.48,31.53,31.47,31.5,637800.0,21.908,21.9428,21.901,21.9219,637800.0
2009-11-25 15:30:00,31.5,31.51,31.48,31.5,1064000.0,21.9219,21.9288,21.908,21.9219,1064000.0
2009-11-27 09:30:00,30.72,31.13,30.68,31.11,1172600.0,21.3791,21.6644,21.3512,21.6505,1172600.0
2009-11-27 10:00:00,31.11,31.21,31.0,31.14,709700.0,21.6505,21.7201,21.5739,21.6713,709700.0
2009-11-27 10:30:00,31.13,31.35,31.1,31.31,473200.0,21.6644,21.8175,21.6435,21.7897,473200.0
2009-11-27 11:00:00,31.31,31.34,31.17,31.18,649000.0,21.7897,21.8105,21.6922,21.6992,649000.0
2009-11-27 11:30:00,31.18,31.19,31.09,31.16,493500.0,21.6992,21.7061,21.6365,21.6853,493500.0
2009-11-27 12:00:00,31.17,31.28,31.16,31.27,496900.0,21.6922,21.7688,21.6853,21.7618,496900.0
2009-11-27 12:30:00,31.26,31.38,31.11,31.16,1057300.0,21.7549,21.8384,21.6505,21.6853,1057300.0
2009-11-30 09:30:00,31.11,31.2,30.99,31.12,869500.0,21.6505,21.7131,21.567,21.6574,869500.0
2009-11-30 10:00:00,31.11,31.21,31.08,31.17,402700.0,21.6505,21.7201,21.6296,21.6922,402700.0
2009-11-30 10:30:00,31.18,31.19,31.1,31.15,348300.0,21.6992,21.7061,21.6435,21.6783,348300.0
2009-11-30 11:00:00,31.15,31.16,30.99,31.02,490800.0,21.6783,21.6853,21.567,21.5878,490800.0
2009-11-30 11:30:00,31.02,31.05,30.99,31.01,487200.0,21.5878,21.6087,21.567,21.5809,487200.0
2009-11-30 12:00:00,31.0,31.07,31.0,31.05,496600.0,21.5739,21.6226,21.5739,21.6087,496600.0
2009-11-30 12:30:00,31.05,31.05,31.0,31.0,451200.0,21.6087,21.6087,21.5739,21.5739,451200.0
2009-11-30 13:00:00,31.0,31.01,30.95,30.99,640300.0,21.5739,21.5809,21.5391,21.567,640300.0
2009-11-30 13:30:00,31.0,31.01,30.91,30.99,734000.0,21.5739,21.5809,21.5113,21.567,734000.0
2009-11-30 14:00:00,31.0,31.01,30.95,31.01,757100.0,21.5739,21.5809,21.5391,21.5809,757100.0
2009-11-30 14:30:00,31.01,31.04,30.94,30.96,482700.0,21.5809,21.6018,21.5322,21.5461,482700.0
2009-11-30 15:00:00,30.96,31.1,30.95,31.05,921100.0,21.5461,21.6435,21.5391,21.6087,921100.0
2009-11-30 15:30:00,31.04,31.15,31.0,31.02,1891300.0,21.6018,21.6783,21.5739,21.5878,1891300.0
2009-12-01 09:30:00,31.19,31.6,31.19,31.25,1114900.0,21.7061,21.9915,21.7061,21.7479,1114900.0
2009-12-01 10:00:00,31.26,31.32,31.14,31.3,1235800.0,21.7549,21.7966,21.6713,21.7827,1235800.0
2009-12-01 10:30:00,31.3,31.35,31.24,31.33,426100.0,21.7827,21.8175,21.7409,21.8036,426100.0
2009-12-01 11:00:00,31.33,31.36,31.24,31.25,613700.0,21.8036,21.8244,21.7409,21.7479,613700.0
2009-12-01 11:30:00,31.25,31.26,31.16,31.17,870200.0,21.7479,21.7549,21.6853,21.6922,870200.0
2009-12-01 12:00:00,31.18,31.19,31.12,31.13,488600.0,21.6992,21.7061,21.6574,21.6644,488600.0
2009-12-01 12:30:00,31.13,31.17,31.13,31.13,416300.0,21.6644,21.6922,21.6644,21.6644,416300.0
2009-12-01 13:00:00,31.13,31.14,31.07,31.13,635400.0,21.6644,21.6713,21.6226,21.6644,635400.0
2009-12-01 13:30:00,31.13,31.17,31.1,31.11,479500.0,21.6644,21.6922,21.6435,21.6505,479500.0
2009-12-01 14:00:00,31.12,31.19,31.1,31.17,733400.0,21.6574,21.7061,21.6435,21.6922,733400.0
2009-12-01 14:30:00,31.18,31.2,31.08,31.08,644900.0,21.6992,21.7131,21.6296,21.6296,644900.0
2009-12-01 15:00:00,31.09,31.22,31.08,31.17,891700.0,21.6365,21.727,21.6296,21.6922,891700.0
2009-12-01 15:30:00,31.17,31.23,31.11,31.17,1282500.0,21.6922,21.734,21.6505,21.6922,1282500.0
2009-12-02 09:30:00,30.73,30.86,30.54,30.71,2968000.0,21.386,21.4765,21.2538,21.3721,2968000.0
2009-12-02 10:00:00,30.71,30.88,30.7,30.87,2236900.0,21.3721,21.4904,21.3651,21.4834,2236900.0
2009-12-02 10:30:00,30.87,30.92,30.82,30.92,1278000.0,21.4834,21.5182,21.4486,21.5182,1278000.0
2009-12-02 11:00:00,30.91,31.0,30.9,30.96,1184700.0,21.5113,21.5739,21.5043,21.5461,1184700.0
2009-12-02 11:30:00,30.97,31.06,30.95,31.0,698200.0,21.553,21.6157,21.5391,21.5739,698200.0
2009-12-02 12:00:00,31.0,31.03,30.89,30.96,1006600.0,21.5739,21.5948,21.4974,21.5461,1006600.0
2009-12-02 12:30:00,30.96,31.11,30.93,31.09,832100.0,21.5461,21.6505,21.5252,21.6365,832100.0
2009-12-02 13:00:00,31.09,31.22,31.09,31.18,574800.0,21.6365,21.727,21.6365,21.6992,574800.0
2009-12-02 13:30:00,31.18,31.24,31.17,31.19,432500.0,21.6992,21.7409,21.6922,21.7061,432500.0
2009-12-02 14:00:00,31.19,31.21,31.12,31.14,630600.0,21.7061,21.7201,21.6574,21.6713,630600.0
2009-12-02 14:30:00,31.14,31.18,31.1,31.11,400700.0,21.6713,21.6992,21.6435,21.6505,400700.0
2009-12-02 15:00:00,31.11,31.12,31.05,31.12,582200.0,21.6505,21.6574,21.6087,21.6574,582200.0
2009-12-02 15:30:00,31.11,31.16,31.03,31.1,946900.0,21.6505,21.6853,21.5948,21.6435,946900.0
2009-12-03 09:30:00,31.11,31.14,30.97,31.08,1183500.0,21.6505,21.6713,21.553,21.6296,1183500.0
2009-12-03 10:00:00,31.08,31.14,30.98,31.1,1073800.0,21.6296,21.6713,21.56,21.6435,1073800.0
2009-12-03 10:30:00,31.1,31.21,31.04,31.15,651400.0,21.6435,21.7201,21.6018,21.6783,651400.0
2009-12-03 11:00:00,31.16,31.17,31.03,31.04,492800.0,21.6853,21.6922,21.5948,21.6018,492800.0
2009-12-03 11:30:00,31.03,31.07,30.96,31.01,524500.0,21.5948,21.6226,21.5461,21.5809,524500.0
2009-12-03 12:00:00,31.01,31.11,30.97,31.05,574800.0,21.5809,21.6505,21.553,21.6087,574800.0
2009-12-03 12:30:00,31.05,31.17,31.05,31.15,503000.0,21.6087,21.6922,21.6087,21.6783,503000.0
2009-12-03 13:00:00,31.16,31.23,31.14,31.21,890100.0,21.6853,21.734,21.6713,21.7201,890100.0
2009-12-03 13:30:00,31.21,31.23,31.13,31.17,1723500.0,21.7201,21.734,21.6644,21.6922,1723500.0
2009-12-03 14:00:00,31.17,31.21,31.06,31.08,687200.0,21.6922,21.7201,21.6157,21.6296,687200.0
2009-12-03 14:30:00,31.08,31.15,31.06,31.1,619400.0,21.6296,21.6783,21.6157,21.6435,619400.0
2009-12-03 15:00:00,31.1,31.12,31.03,31.03,603600.0,21.6435,21.6574,21.5948,21.5948,603600.0
2009-12-03 15:30:00,31.03,31.04,30.71,30.76,2347700.0,21.5948,21.6018,21.3721,21.4069,2347700.0
2009-12-04 09:30:00,30.97,31.31,30.94,31.24,1386700.0,21.553,21.7897,21.5322,21.7409,1386700.0
2009-12-04 10:00:00,31.24,31.27,31.08,31.1,1391600.0,21.7409,21.7618,21.6296,21.6435,1391600.0
2009-12-04 10:30:00,31.11,31.11,30.91,30.91,938200.0,21.6505,21.6505,21.5113,21.5113,938200.0
2009-12-04 11:00:00,30.91,30.93,30.81,30.85,634800.0,21.5113,21.5252,21.4417,21.4695,634800.0
2009-12-04 11:30:00,30.85,30.95,30.58,30.74,1453400.0,21.4695,21.5391,21.2816,21.393,1453400.0
2009-12-04 12:00:00,30.74,30.78,30.67,30.73,601700.0,21.393,21.4208,21.3443,21.386,601700.0
2009-12-04 12:30:00,30.74,30.84,30.73,30.79,443300.0,21.393,21.4626,21.386,21.4278,443300.0
2009-12-04 13:00:00,30.78,30.86,30.74,30.75,418800.0,21.4208,21.4765,21.393,21.3999,418800.0
2009-12-04 13:30:00,30.75,30.84,30.74,30.74,911200.0,21.3999,21.4626,21.393,21.393,911200.0
2009-12-04 14:00:00,30.75,30.77,30.61,30.73,819200.0,21.3999,21.4138,21.3025,21.386,819200.0
2009-12-04 14:30:00,30.73,30.79,30.64,30.77,716400.0,21.386,21.4278,21.3234,21.4138,716400.0
2009-12-04 15:00:00,30.76,30.83,30.73,30.77,764300.0,21.4069,21.4556,21.386,21.4138,764300.0
2009-12-04 15:30:00,30.77,30.81,30.67,30.74,1579100.0,21.4138,21.4417,21.3443,21.393,1579100.0
2009-12-07 09:30:00,30.79,30.99,30.71,30.99,732000.0,21.4278,21.567,21.3721,21.567,732000.0
2009-12-07 10:00:00,30.99,31.0,30.79,30.93,680700.0,21.567,21.5739,21.4278,21.5252,680700.0
2009-12-07 10:30:00,30.93,30.99,30.87,30.88,593600.0,21.5252,21.567,21.4834,21.4904,593600.0
2009-12-07 11:00:00,30.88,30.99,30.85,30.94,517400.0,21.4904,21.567,21.4695,21.5322,517400.0
2009-12-07 11:30:00,30.93,30.94,30.85,30.86,310800.0,21.5252,21.5322,21.4695,21.4765,310800.0
2009-12-07 12:00:00,30.85,30.95,30.85,30.95,292900.0,21.4695,21.5391,21.4695,21.5391,292900.0
2009-12-07 12:30:00,30.95,30.97,30.88,30.89,462400.0,21.5391,21.553,21.4904,21.4974,462400.0
2009-12-07 13:00:00,30.88,30.97,30.87,30.95,411200.0,21.4904,21.553,21.4834,21.5391,411200.0
2009-12-07 13:30:00,30.94,30.95,30.88,30.91,615500.0,21.5322,21.5391,21.4904,21.5113,615500.0
2009-12-07 14:00:00,30.91,30.96,30.88,30.93,715700.0,21.5113,21.5461,21.4904,21.5252,715700.0
2009-12-07 14:30:00,30.93,30.96,30.84,30.92,775400.0,21.5252,21.5461,21.4626,21.5182,775400.0
2009-12-07 15:00:00,30.93,30.98,30.88,30.93,927100.0,21.5252,21.56,21.4904,21.5252,927100.0
2009-12-07 15:30:00,30.94,30.99,30.83,30.85,2934800.0,21.5322,21.567,21.4556,21.4695,2934800.0
2009-12-08 09:30:00,31.08,31.08,30.4,30.47,2271400.0,21.6296,21.6296,21.1564,21.2051,2271400.0
2009-12-08 10:00:00,30.48,30.58,30.45,30.54,1211700.0,21.212,21.2816,21.1911,21.2538,1211700.0
2009-12-08 10:30:00,30.53,30.63,30.48,30.54,748600.0,21.2468,21.3164,21.212,21.2538,748600.0
2009-12-08 11:00:00,30.53,30.62,30.47,30.61,1199100.0,21.2468,21.3095,21.2051,21.3025,1199100.0
2009-12-08 11:30:00,30.61,30.63,30.53,30.55,1041700.0,21.3025,21.3164,21.2468,21.2607,1041700.0
2009-12-08 12:00:00,30.55,30.62,30.5,30.61,927400.0,21.2607,21.3095,21.2259,21.3025,927400.0
2009-12-08 12:30:00,30.62,30.62,30.52,30.55,671500.0,21.3095,21.3095,21.2399,21.2607,671500.0
2009-12-08 13:00:00,30.55,30.56,30.37,30.42,1078200.0,21.2607,21.2677,21.1355,21.1703,1078200.0
2009-12-08 13:30:00,30.43,30.57,30.43,30.56,936800.0,21.1772,21.2747,21.1772,21.2677,936800.0
2009-12-08 14:00:00,30.57,30.66,30.56,30.61,912900.0,21.2747,21.3373,21.2677,21.3025,912900.0
2009-12-08 14:30:00,30.62,30.67,30.55,30.58,909400.0,21.3095,21.3443,21.2607,21.2816,909400.0
2009-12-08 15:00:00,30.58,30.62,30.53,30.55,1198100.0,21.2816,21.3095,21.2468,21.2607,1198100.0
2009-12-08 15:30:00,30.55,30.58,30.49,30.54,2183300.0,21.2607,21.2816,21.219,21.2538,2183300.0
2009-12-09 09:30:00,30.56,30.76,30.49,30.75,1422700.0,21.2677,21.4069,21.219,21.3999,1422700.0
2009-12-09 10:00:00,30.75,30.93,30.74,30.88,1160700.0,21.3999,21.5252,21.393,21.4904,1160700.0
2009-12-09 10:30:00,30.88,31.01,30.81,30.92,1460900.0,21.4904,21.5809,21.4417,21.5182,1460900.0
2009-12-09 11:00:00,30.92,31.0,30.9,30.96,1095400.0,21.5182,21.5739,21.5043,21.5461,1095400.0
2009-12-09 11:30:00,30.96,31.09,30.94,31.04,886200.0,21.5461,21.6365,21.5322,21.6018,886200.0
2009-12-09 12:00:00,31.04,31.05,30.94,31.0,719400.0,21.6018,21.6087,21.5322,21.5739,719400.0
2009-12-09 12:30:00,30.99,31.04,30.95,30.98,627100.0,21.567,21.6018,21.5391,21.56,627100.0
2009-12-09 13:00:00,30.99,31.02,30.95,31.0,751500.0,21.567,21.5878,21.5391,21.5739,751500.0
2009-12-09 13:30:00,31.0,31.02,30.95,30.95,631200.0,21.5739,21.5878,21.5391,21.5391,631200.0
2009-12-09 14:00:00,30.95,31.03,30.95,30.99,1312600.0,21.5391,21.5948,21.5391,21.567,1312600.0
2009-12-09 14:30:00,30.98,31.05,30.98,31.03,764000.0,21.56,21.6087,21.56,21.5948,764000.0
2009-12-09 15:00:00,31.03,31.09,31.0,31.03,1135000.0,21.5948,21.6365,21.5739,21.5948,1135000.0
2009-12-09 15:30:00,31.03,31.08,30.95,31.0,2112600.0,21.5948,21.6296,21.5391,21.5739,2112600.0
2009-12-10 09:30:00,31.29,31.54,31.17,31.4,1135000.0,21.7757,21.9497,21.6922,21.8523,1135000.0
2009-12-10 10:00:00,31.4,31.51,31.37,31.48,665100.0,21.8523,21.9288,21.8314,21.908,665100.0
2009-12-10 10:30:00,31.49,31.54,31.41,31.44,904700.0,21.9149,21.9497,21.8592,21.8801,904700.0
2009-12-10 11:00:00,31.44,31.45,31.33,31.43,694200.0,21.8801,21.8871,21.8036,21.8732,694200.0
2009-12-10 11:30:00,31.42,31.48,31.38,31.4,468300.0,21.8662,21.908,21.8384,21.8523,468300.0
2009-12-10 12:00:00,31.39,31.46,31.38,31.45,341700.0,21.8453,21.894,21.8384,21.8871,341700.0
2009-12-10 12:30:00,31.46,31.54,31.42,31.54,370800.0,21.894,21.9497,21.8662,21.9497,370800.0
2009-12-10 13:00:00,31.54,31.6,31.49,31.52,729500.0,21.9497,21.9915,21.9149,21.9358,729500.0
2009-12-10 13:30:00,31.53,31.57,31.5,31.56,479100.0,21.9428,21.9706,21.9219,21.9636,479100.0
2009-12-10 14:00:00,31.56,31.59,31.5,31.57,504100.0,21.9636,21.9845,21.9219,21.9706,504100.0
2009-12-10 14:30:00,31.57,31.57,31.51,31.52,419800.0,21.9706,21.9706,21.9288,21.9358,419800.0
2009-12-10 15:00:00,31.52,31.53,31.42,31.44,696700.0,21.9358,21.9428,21.8662,21.8801,696700.0
2009-12-10 15:30:00,31.44,31.5,31.44,31.49,1192100.0,21.8801,21.9219,21.8801,21.9149,1192100.0
2009-12-11 09:30:00,31.8,32.43,31.8,32.36,3245300.0,22.1307,22.5691,22.1307,22.5204,3245300.0
2009-12-11 10:00:00,32.36,32.37,32.13,32.26,1558800.0,22.5204,22.5273,22.3603,22.4508,1558800.0
2009-12-11 10:30:00,32.25,32.37,32.25,32.36,777900.0,22.4438,22.5273,22.4438,22.5204,777900.0
2009-12-11 11:00:00,32.36,32.36,32.09,32.16,935700.0,22.5204,22.5204,22.3325,22.3812,935700.0
2009-12-11 11:30:00,32.15,32.23,32.1,32.23,660900.0,22.3742,22.4299,22.3394,22.4299,660900.0
2009-12-11 12:00:00,32.22,32.23,32.12,32.12,470700.0,22.423,22.4299,22.3534,22.3534,470700.0
2009-12-11 12:30:00,32.12,32.14,32.02,32.1,1133000.0,22.3534,22.3673,22.2838,22.3394,1133000.0
2009-12-11 13:00:00,32.1,32.12,32.09,32.1,473300.0,22.3394,22.3534,22.3325,22.3394,473300.0
2009-12-11 13:30:00,32.1,32.19,32.08,32.1,1145600.0,22.3394,22.4021,22.3255,22.3394,1145600.0
2009-12-11 14:00:00,32.11,32.18,32.1,32.14,593600.0,22.3464,22.3951,22.3394,22.3673,593600.0
2009-12-11 14:30:00,32.14,32.19,32.14,32.17,688100.0,22.3673,22.4021,22.3673,22.3882,688100.0
2009-12-11 15:00:00,32.15,32.26,32.15,32.26,854800.0,22.3742,22.4508,22.3742,22.4508,854800.0
2009-12-11 15:30:00,32.26,32.31,32.15,32.21,2685500.0,22.4508,22.4856,22.3742,22.416,2685500.0
2009-12-14 09:30:00,32.29,32.54,32.22,32.32,826200.0,22.4717,22.6456,22.423,22.4925,826200.0
2009-12-14 10:00:00,32.32,32.33,32.16,32.25,1017500.0,22.4925,22.4995,22.3812,22.4438,1017500.0
2009-12-14 10:30:00,32.25,32.34,32.25,32.29,559800.0,22.4438,22.5065,22.4438,22.4717,559800.0
2009-12-14 11:00:00,32.29,32.36,32.23,32.31,1212000.0,22.4717,22.5204,22.4299,22.4856,1212000.0
2009-12-14 11:30:00,32.31,32.33,32.26,32.3,470000.0,22.4856,22.4995,22.4508,22.4786,470000.0
2009-12-14 12:00:00,32.3,32.37,32.28,32.3,511000.0,22.4786,22.5273,22.4647,22.4786,511000.0
2009-12-14 12:30:00,32.29,32.34,32.27,32.33,428700.0,22.4717,22.5065,22.4577,22.4995,428700.0
2009-12-14 13:00:00,32.33,32.43,32.33,32.38,1087400.0,22.4995,22.5691,22.4995,22.5343,1087400.0
2009-12-14 13:30:00,32.37,32.39,32.33,32.33,468000.0,22.5273,22.5413,22.4995,22.4995,468000.0
2009-12-14 14:00:00,32.33,32.34,32.26,32.27,506500.0,22.4995,22.5065,22.4508,22.4577,506500.0
2009-12-14 14:30:00,32.27,32.36,32.26,32.28,686000.0,22.4577,22.5204,22.4508,22.4647,686000.0
2009-12-14 15:00:00,32.28,32.34,32.25,32.26,618400.0,22.4647,22.5065,22.4438,22.4508,618400.0
2009-12-14 15:30:00,32.25,32.36,32.25,32.35,1600500.0,22.4438,22.5204,22.4438,22.5134,1600500.0
2009-12-15 09:30:00,32.24,32.28,32.05,32.06,1043500.0,22.4369,22.4647,22.3046,22.3116,1043500.0
2009-12-15 10:00:00,32.06,32.16,31.97,32.06,1765000.0,22.3116,22.3812,22.249,22.3116,1765000.0
2009-12-15 10:30:00,32.06,32.08,31.96,31.96,999500.0,22.3116,22.3255,22.242,22.242,999500.0
2009-12-15 11:00:00,31.97,31.97,31.87,31.91,1448400.0,22.249,22.249,22.1794,22.2072,1448400.0
2009-12-15 11:30:00,31.91,32.01,31.88,31.91,1314500.0,22.2072,22.2768,22.1863,22.2072,1314500.0
2009-12-15 12:00:00,31.91,31.92,31.81,31.81,931300.0,22.2072,22.2142,22.1376,22.1376,931300.0
2009-12-15 12:30:00,31.81,31.82,31.71,31.75,1266100.0,22.1376,22.1446,22.068,22.0959,1266100.0
2009-12-15 13:00:00,31.74,31.79,31.72,31.75,629400.0,22.0889,22.1237,22.075,22.0959,629400.0
2009-12-15 13:30:00,31.75,31.84,31.74,31.81,1039300.0,22.0959,22.1585,22.0889,22.1376,1039300.0
2009-12-15 14:00:00,31.81,31.81,31.74,31.76,861100.0,22.1376,22.1376,22.0889,22.1028,861100.0
2009-12-15 14:30:00,31.77,31.77,31.69,31.72,1369100.0,22.1098,22.1098,22.0541,22.075,1369100.0
2009-12-15 15:00:00,31.71,31.81,31.71,31.76,1300900.0,22.068,22.1376,22.068,22.1028,1300900.0
2009-12-15 15:30:00,31.76,31.79,31.72,31.75,1951400.0,22.1028,22.1237,22.075,22.0959,1951400.0
2009-12-16 09:30:00,31.85,31.85,31.67,31.78,1151700.0,22.1655,22.1655,22.0402,22.1167,1151700.0
2009-12-16 10:00:00,31.78,31.8,31.5,31.53,3338600.0,22.1167,22.1307,21.9219,21.9428,3338600.0
2009-12-16 10:30:00,31.54,31.76,31.53,31.6,2199700.0,21.9497,22.1028,21.9428,21.9915,2199700.0
2009-12-16 11:00:00,31.6,31.65,31.54,31.54,1854500.0,21.9915,22.0263,21.9497,21.9497,1854500.0
2009-12-16 11:30:00,31.55,31.59,31.37,31.39,1888200.0,21.9567,21.9845,21.8314,21.8453,1888200.0
2009-12-16 12:00:00,31.39,31.43,31.26,31.38,2030300.0,21.8453,21.8732,21.7549,21.8384,2030300.0
2009-12-16 12:30:00,31.38,31.44,31.27,31.36,2022200.0,21.8384,21.8801,21.7618,21.8244,2022200.0
2009-12-16 13:00:00,31.36,31.4,31.19,31.2,2740400.0,21.8244,21.8523,21.7061,21.7131,2740400.0
2009-12-16 13:30:00,31.2,31.26,31.1,31.16,2081500.0,21.7131,21.7549,21.6435,21.6853,2081500.0
2009-12-16 14:00:00,31.16,31.22,30.93,30.97,3216900.0,21.6853,21.727,21.5252,21.553,3216900.0
2009-12-16 14:30:00,30.98,31.13,30.93,30.93,3551100.0,21.56,21.6644,21.5252,21.5252,3551100.0
2009-12-16 15:00:00,30.93,31.06,30.89,30.96,3652900.0,21.5252,21.6157,21.4974,21.5461,3652900.0
2009-12-16 15:30:00,30.95,31.0,30.86,30.96,4532900.0,21.5391,21.5739,21.4765,21.5461,4532900.0
2009-12-17 09:30:00,30.85,31.36,30.4,31.22,3475100.0,21.4695,21.8244,21.1564,21.727,3475100.0
2009-12-17 10:00:00,31.21,31.27,31.17,31.23,2041800.0,21.7201,21.7618,21.6922,21.734,2041800.0
2009-12-17 10:30:00,31.23,31.25,31.18,31.21,1009700.0,21.734,21.7479,21.6992,21.7201,1009700.0
2009-12-17 11:00:00,31.2,31.25,31.13,31.19,1231100.0,21.7131,21.7479,21.6644,21.7061,1231100.0
2009-12-17 11:30:00,31.19,31.23,31.14,31.21,1390600.0,21.7061,21.734,21.6713,21.7201,1390600.0
2009-12-17 12:00:00,31.2,31.26,31.16,31.2,1417200.0,21.7131,21.7549,21.6853,21.7131,1417200.0
2009-12-17 12:30:00,31.2,31.21,31.1,31.12,1029300.0,21.7131,21.7201,21.6435,21.6574,1029300.0
2009-12-17 13:00:00,31.13,31.25,31.12,31.19,1011700.0,21.6644,21.7479,21.6574,21.7061,1011700.0
2009-12-17 13:30:00,31.19,31.21,31.13,31.17,867100.0,21.7061,21.7201,21.6644,21.6922,867100.0
2009-12-17 14:00:00,31.17,31.25,31.14,31.17,1034300.0,21.6922,21.7479,21.6713,21.6922,1034300.0
2009-12-17 14:30:00,31.17,31.2,31.13,31.17,2642600.0,21.6922,21.7131,21.6644,21.6922,2642600.0
2009-12-17 15:00:00,31.17,31.22,31.12,31.21,789500.0,21.6922,21.727,21.6574,21.7201,789500.0
2009-12-17 15:30:00,31.2,31.22,31.15,31.18,2687500.0,21.7131,21.727,21.6783,21.6992,2687500.0
2009-12-18 09:30:00,31.28,31.29,30.85,30.85,3250000.0,21.7688,21.7757,21.4695,21.4695,3250000.0
2009-12-18 10:00:00,30.85,31.08,30.8,30.84,1697900.0,21.4695,21.6296,21.4347,21.4626,1697900.0
2009-12-18 10:30:00,30.85,30.89,30.76,30.81,699000.0,21.4695,21.4974,21.4069,21.4417,699000.0
2009-12-18 11:00:00,30.82,30.94,30.74,30.93,875700.0,21.4486,21.5322,21.393,21.5252,875700.0
2009-12-18 11:30:00,30.93,31.0,30.91,30.97,611200.0,21.5252,21.5739,21.5113,21.553,611200.0
2009-12-18 12:00:00,30.97,31.01,30.93,30.99,514400.0,21.553,21.5809,21.5252,21.567,514400.0
2009-12-18 12:30:00,30.99,31.02,30.94,31.0,679100.0,21.567,21.5878,21.5322,21.5739,679100.0
2009-12-18 13:00:00,31.0,31.28,30.99,31.25,1220100.0,21.5739,21.7688,21.567,21.7479,1220100.0
2009-12-18 13:30:00,31.26,31.27,31.14,31.15,790600.0,21.7549,21.7618,21.6713,21.6783,790600.0
2009-12-18 14:00:00,31.15,31.18,31.11,31.17,357700.0,21.6783,21.6992,21.6505,21.6922,357700.0
2009-12-18 14:30:00,31.17,31.18,31.09,31.11,414400.0,21.6922,21.6992,21.6365,21.6505,414400.0
2009-12-18 15:00:00,31.11,31.15,31.0,31.03,906900.0,21.6505,21.6783,21.5739,21.5948,906900.0
2009-12-18 15:30:00,31.02,31.21,30.99,31.2,2729700.0,21.5878,21.7201,21.567,21.7131,2729700.0
2009-12-21 09:30:00,31.84,32.54,31.76,32.48,4080100.0,22.1585,22.6456,22.1028,22.6039,4080100.0
2009-12-21 10:00:00,32.48,32.78,32.4,32.74,2348400.0,22.6039,22.8127,22.5482,22.7848,2348400.0
2009-12-21 10:30:00,32.73,32.78,32.64,32.67,1541100.0,22.7779,22.8127,22.7152,22.7361,1541100.0
2009-12-21 11:00:00,32.67,32.67,32.46,32.52,1502700.0,22.7361,22.7361,22.59,22.6317,1502700.0
2009-12-21 11:30:00,32.52,32.6,32.36,32.41,816900.0,22.6317,22.6874,22.5204,22.5552,816900.0
2009-12-21 12:00:00,32.4,32.52,32.34,32.34,907800.0,22.5482,22.6317,22.5065,22.5065,907800.0
2009-12-21 12:30:00,32.34,32.37,32.15,32.23,1239600.0,22.5065,22.5273,22.3742,22.4299,1239600.0
2009-12-21 13:00:00,32.22,32.29,32.1,32.24,1053700.0,22.423,22.4717,22.3394,22.4369,1053700.0
2009-12-21 13:30:00,32.24,32.25,32.13,32.14,1113800.0,22.4369,22.4438,22.3603,22.3673,1113800.0
2009-12-21 14:00:00,32.14,32.16,32.05,32.15,883900.0,22.3673,22.3812,22.3046,22.3742,883900.0
2009-12-21 14:30:00,32.14,32.19,32.08,32.19,731300.0,22.3673,22.4021,22.3255,22.4021,731300.0
2009-12-21 15:00:00,32.18,32.24,32.14,32.21,1076800.0,22.3951,22.4369,22.3673,22.416,1076800.0
2009-12-21 15:30:00,32.22,32.32,32.16,32.31,2576100.0,22.423,22.4925,22.3812,22.4856,2576100.0
2009-12-22 09:30:00,32.37,32.5,32.26,32.36,651100.0,22.5273,22.6178,22.4508,22.5204,651100.0
2009-12-22 10:00:00,32.36,32.52,32.28,32.47,549200.0,22.5204,22.6317,22.4647,22.5969,549200.0
2009-12-22 10:30:00,32.47,32.58,32.43,32.48,586900.0,22.5969,22.6735,22.5691,22.6039,586900.0
2009-12-22 11:00:00,32.48,32.49,32.35,32.36,312800.0,22.6039,22.6109,22.5134,22.5204,312800.0
2009-12-22 11:30:00,32.35,32.39,32.3,32.33,473400.0,22.5134,22.5413,22.4786,22.4995,473400.0
2009-12-22 12:00:00,32.34,32.37,32.31,32.34,350800.0,22.5065,22.5273,22.4856,22.5065,350800.0
2009-12-22 12:30:00,32.34,32.44,32.34,32.42,445300.0,22.5065,22.5761,22.5065,22.5621,445300.0
2009-12-22 13:00:00,32.41,32.5,32.41,32.44,446000.0,22.5552,22.6178,22.5552,22.5761,446000.0
2009-12-22 13:30:00,32.44,32.44,32.37,32.39,283300.0,22.5761,22.5761,22.5273,22.5413,283300.0
2009-12-22 14:00:00,32.38,32.39,32.35,32.36,300000.0,22.5343,22.5413,22.5134,22.5204,300000.0
2009-12-22 14:30:00,32.35,32.36,32.29,32.32,600000.0,22.5134,22.5204,22.4717,22.4925,600000.0
2009-12-22 15:00:00,32.33,32.35,32.27,32.29,451600.0,22.4995,22.5134,22.4577,22.4717,451600.0
2009-12-22 15:30:00,32.29,32.31,32.22,32.3,1179600.0,22.4717,22.4856,22.423,22.4786,1179600.0
2009-12-23 09:30:00,32.35,32.45,32.09,32.25,812300.0,22.5134,22.583,22.3325,22.4438,812300.0
2009-12-23 10:00:00,32.25,32.25,32.04,32.05,443500.0,22.4438,22.4438,22.2977,22.3046,443500.0
2009-12-23 10:30:00,32.04,32.26,32.03,32.18,501700.0,22.2977,22.4508,22.2907,22.3951,501700.0
2009-12-23 11:00:00,32.17,32.24,32.05,32.11,512700.0,22.3882,22.4369,22.3046,22.3464,512700.0
2009-12-23 11:30:00,32.12,32.14,31.99,32.02,356900.0,22.3534,22.3673,22.2629,22.2838,356900.0
2009-12-23 12:00:00,32.02,32.13,32.0,32.09,316200.0,22.2838,22.3603,22.2698,22.3325,316200.0
2009-12-23 12:30:00,32.09,32.15,32.06,32.07,236100.0,22.3325,22.3742,22.3116,22.3186,236100.0
2009-12-23 13:00:00,32.07,32.15,32.06,32.08,236200.0,22.3186,22.3742,22.3116,22.3255,236200.0
2009-12-23 13:30:00,32.08,32.21,32.07,32.19,372700.0,22.3255,22.416,22.3186,22.4021,372700.0
2009-12-23 14:00:00,32.19,32.24,32.11,32.12,161100.0,22.4021,22.4369,22.3464,22.3534,161100.0
2009-12-23 14:30:00,32.12,32.17,32.08,32.11,275000.0,22.3534,22.3882,22.3255,22.3464,275000.0
2009-12-23 15:00:00,32.11,32.13,32.06,32.08,337100.0,22.3464,22.3603,22.3116,22.3255,337100.0
2009-12-23 15:30:00,32.09,32.13,32.03,32.09,1007800.0,22.3325,22.3603,22.2907,22.3325,1007800.0
2009-12-24 09:30:00,32.06,32.22,32.05,32.15,313500.0,22.3116,22.423,22.3046,22.3742,313500.0
2009-12-24 10:00:00,32.16,32.24,32.12,32.17,328400.0,22.3812,22.4369,22.3534,22.3882,328400.0
2009-12-24 10:30:00,32.17,32.17,32.12,32.16,213400.0,22.3882,22.3882,22.3534,22.3812,213400.0
2009-12-24 11:00:00,32.15,32.19,32.11,32.15,268100.0,22.3742,22.4021,22.3464,22.3742,268100.0
2009-12-24 11:30:00,32.15,32.16,32.13,32.15,202000.0,22.3742,22.3812,22.3603,22.3742,202000.0
2009-12-24 12:00:00,32.15,32.19,32.12,32.15,432300.0,22.3742,22.4021,22.3534,22.3742,432300.0
2009-12-24 12:30:00,32.16,32.18,32.12,32.16,330300.0,22.3812,22.3951,22.3534,22.3812,330300.0
2009-12-28 09:30:00,32.25,32.37,32.16,32.32,398100.0,22.4438,22.5273,22.3812,22.4925,398100.0
2009-12-28 10:00:00,32.31,32.4,32.26,32.31,370500.0,22.4856,22.5482,22.4508,22.4856,370500.0
2009-12-28 10:30:00,32.3,32.46,32.3,32.45,367100.0,22.4786,22.59,22.4786,22.583,367100.0
2009-12-28 11:00:00,32.45,32.52,32.43,32.47,439300.0,22.583,22.6317,22.5691,22.5969,439300.0
2009-12-28 11:30:00,32.46,32.52,32.46,32.51,351500.0,22.59,22.6317,22.59,22.6248,351500.0
2009-12-28 12:00:00,32.51,32.55,32.49,32.51,442200.0,22.6248,22.6526,22.6109,22.6248,442200.0
2009-12-28 12:30:00,32.5,32.51,32.49,32.51,147800.0,22.6178,22.6248,22.6109,22.6248,147800.0
2009-12-28 13:00:00,32.51,32.51,32.44,32.46,241900.0,22.6248,22.6248,22.5761,22.59,241900.0
2009-12-28 13:30:00,32.45,32.49,32.43,32.47,182600.0,22.583,22.6109,22.5691,22.5969,182600.0
2009-12-28 14:00:00,32.47,32.48,32.37,32.39,372700.0,22.5969,22.6039,22.5273,22.5413,372700.0
2009-12-28 14:30:00,32.38,32.41,32.33,32.35,534300.0,22.5343,22.5552,22.4995,22.5134,534300.0
2009-12-28 15:00:00,32.34,32.39,32.27,32.28,395700.0,22.5065,22.5413,22.4577,22.4647,395700.0
2009-12-28 15:30:00,32.28,32.41,32.27,32.41,705200.0,22.4647,22.5552,22.4577,22.5552,705200.0
2009-12-29 09:30:00,32.54,32.62,32.42,32.45,645000.0,22.6456,22.7013,22.5621,22.583,645000.0
2009-12-29 10:00:00,32.46,32.48,32.38,32.44,320800.0,22.59,22.6039,22.5343,22.5761,320800.0
2009-12-29 10:30:00,32.43,32.53,32.35,32.5,207500.0,22.5691,22.6387,22.5134,22.6178,207500.0
2009-12-29 11:00:00,32.5,32.53,32.47,32.49,457900.0,22.6178,22.6387,22.5969,22.6109,457900.0
2009-12-29 11:30:00,32.5,32.56,32.49,32.55,326600.0,22.6178,22.6596,22.6109,22.6526,326600.0
2009-12-29 12:00:00,32.55,32.57,32.47,32.47,386300.0,22.6526,22.6665,22.5969,22.5969,386300.0
2009-12-29 12:30:00,32.47,32.52,32.46,32.49,256800.0,22.5969,22.6317,22.59,22.6109,256800.0
2009-12-29 13:00:00,32.49,32.69,32.49,32.65,564500.0,22.6109,22.75,22.6109,22.7222,564500.0
2009-12-29 13:30:00,32.64,32.65,32.57,32.58,160700.0,22.7152,22.7222,22.6665,22.6735,160700.0
2009-12-29 14:00:00,32.57,32.57,32.53,32.55,220100.0,22.6665,22.6665,22.6387,22.6526,220100.0
2009-12-29 14:30:00,32.56,32.59,32.54,32.56,362700.0,22.6596,22.6804,22.6456,22.6596,362700.0
2009-12-29 15:00:00,32.56,32.71,32.56,32.69,619000.0,22.6596,22.764,22.6596,22.75,619000.0
2009-12-29 15:30:00,32.69,32.72,32.62,32.66,1457700.0,22.75,22.7709,22.7013,22.7292,1457700.0
2009-12-30 09:30:00,32.56,32.75,32.45,32.73,493300.0,22.6596,22.7918,22.583,22.7779,493300.0
2009-12-30 10:00:00,32.74,32.74,32.63,32.63,349600.0,22.7848,22.7848,22.7083,22.7083,349600.0
2009-12-30 10:30:00,32.64,32.73,32.62,32.72,377900.0,22.7152,22.7779,22.7013,22.7709,377900.0
2009-12-30 11:00:00,32.72,32.75,32.62,32.7,333500.0,22.7709,22.7918,22.7013,22.757,333500.0
2009-12-30 11:30:00,32.7,32.8,32.69,32.78,247900.0,22.757,22.8266,22.75,22.8127,247900.0
2009-12-30 12:00:00,32.77,32.78,32.74,32.76,199500.0,22.8057,22.8127,22.7848,22.7988,199500.0
2009-12-30 12:30:00,32.76,32.77,32.65,32.76,510100.0,22.7988,22.8057,22.7222,22.7988,510100.0
2009-12-30 13:00:00,32.77,32.8,32.65,32.75,311300.0,22.8057,22.8266,22.7222,22.7918,311300.0
2009-12-30 13:30:00,32.75,32.77,32.73,32.77,254200.0,22.7918,22.8057,22.7779,22.8057,254200.0
2009-12-30 14:00:00,32.77,32.77,32.67,32.67,273400.0,22.8057,22.8057,22.7361,22.7361,273400.0
2009-12-30 14:30:00,32.67,32.69,32.65,32.69,257500.0,22.7361,22.75,22.7222,22.75,257500.0
2009-12-30 15:00:00,32.69,32.69,32.62,32.62,276500.0,22.75,22.75,22.7013,22.7013,276500.0
2009-12-30 15:30:00,32.63,32.7,32.62,32.69,487900.0,22.7083,22.757,22.7013,22.75,487900.0
2009-12-31 09:30:00,32.61,32.69,32.54,32.59,392500.0,22.6944,22.75,22.6456,22.6804,392500.0
2009-12-31 10:00:00,32.59,32.66,32.55,32.66,377800.0,22.6804,22.7292,22.6526,22.7292,377800.0
2009-12-31 10:30:00,32.65,32.69,32.63,32.64,213600.0,22.7222,22.75,22.7083,22.7152,213600.0
2009-12-31 11:00:00,32.63,32.64,32.5,32.53,256400.0,22.7083,22.7152,22.6178,22.6387,256400.0
2009-12-31 11:30:00,32.52,32.76,32.5,32.51,270100.0,22.6317,22.7988,22.6178,22.6248,270100.0
2009-12-31 12:00:00,32.51,32.51,32.43,32.46,251400.0,22.6248,22.6248,22.5691,22.59,251400.0
2009-12-31 12:30:00,32.46,32.51,32.44,32.5,154600.0,22.59,22.6248,22.5761,22.6178,154600.0
2009-12-31 13:00:00,32.51,32.51,32.38,32.43,238700.0,22.6248,22.6248,22.5343,22.5691,238700.0
2009-12-31 13:30:00,32.43,32.44,32.38,32.39,185400.0,22.5691,22.5761,22.5343,22.5413,185400.0
2009-12-31 14:00:00,32.4,32.44,32.38,32.44,261000.0,22.5482,22.5761,22.5343,22.5761,261000.0
2009-12-31 14:30:00,32.44,32.45,32.39,32.4,264400.0,22.5761,22.583,22.5413,22.5482,264400.0
2009-12-31 15:00:00,32.4,32.44,32.36,32.42,226400.0,22.5482,22.5761,22.5204,22.5621,226400.0
2009-12-31 15:30:00,32.41,32.42,32.19,32.2,1022900.0,22.5552,22.5621,22.4021,22.409,1022900.0
2010-01-04 09:30:00,32.43,32.72,32.38,32.61,1352500.0,22.5691,22.7709,22.5343,22.6944,1352500.0
2010-01-04 10:00:00,32.61,32.77,32.53,32.76,1258200.0,22.6944,22.8057,22.6387,22.7988,1258200.0
2010-01-04 10:30:00,32.76,32.89,32.74,32.78,1131600.0,22.7988,22.8892,22.7848,22.8127,1131600.0
2010-01-04 11:00:00,32.78,32.95,32.78,32.9,661600.0,22.8127,22.931,22.8127,22.8962,661600.0
2010-01-04 11:30:00,32.89,32.9,32.73,32.74,690000.0,22.8892,22.8962,22.7779,22.7848,690000.0
2010-01-04 12:00:00,32.73,32.83,32.67,32.83,620200.0,22.7779,22.8475,22.7361,22.8475,620200.0
2010-01-04 12:30:00,32.83,32.91,32.78,32.87,818000.0,22.8475,22.9031,22.8127,22.8753,818000.0
2010-01-04 13:00:00,32.87,32.92,32.86,32.92,339100.0,22.8753,22.9101,22.8683,22.9101,339100.0
2010-01-04 13:30:00,32.91,32.95,32.9,32.91,688100.0,22.9031,22.931,22.8962,22.9031,688100.0
2010-01-04 14:00:00,32.92,32.94,32.88,32.94,714000.0,22.9101,22.924,22.8823,22.924,714000.0
2010-01-04 14:30:00,32.94,32.98,32.91,32.98,753700.0,22.924,22.9519,22.9031,22.9519,753700.0
2010-01-04 15:00:00,32.97,33.06,32.96,33.04,1763900.0,22.9449,23.0075,22.9379,22.9936,1763900.0
2010-01-04 15:30:00,33.03,33.04,32.96,32.99,2652900.0,22.9867,22.9936,22.9379,22.9588,2652900.0
2010-01-05 09:30:00,32.93,33.03,32.78,32.89,760500.0,22.9171,22.9867,22.8127,22.8892,760500.0
2010-01-05 10:00:00,32.88,32.96,32.87,32.91,652600.0,22.8823,22.9379,22.8753,22.9031,652600.0
2010-01-05 10:30:00,32.92,32.97,32.89,32.92,702700.0,22.9101,22.9449,22.8892,22.9101,702700.0
2010-01-05 11:00:00,32.91,32.97,32.88,32.89,690400.0,22.9031,22.9449,22.8823,22.8892,690400.0
2010-01-05 11:30:00,32.9,32.9,32.83,32.84,266200.0,22.8962,22.8962,22.8475,22.8544,266200.0
2010-01-05 12:00:00,32.84,32.88,32.73,32.74,438700.0,22.8544,22.8823,22.7779,22.7848,438700.0
2010-01-05 12:30:00,32.73,32.75,32.7,32.74,300500.0,22.7779,22.7918,22.757,22.7848,300500.0
2010-01-05 13:00:00,32.74,32.75,32.66,32.72,326900.0,22.7848,22.7918,22.7292,22.7709,326900.0
2010-01-05 13:30:00,32.72,32.74,32.68,32.7,283100.0,22.7709,22.7848,22.7431,22.757,283100.0
2010-01-05 14:00:00,32.71,32.79,32.71,32.78,573500.0,22.764,22.8196,22.764,22.8127,573500.0
2010-01-05 14:30:00,32.79,32.79,32.75,32.75,231100.0,22.8196,22.8196,22.7918,22.7918,231100.0
2010-01-05 15:00:00,32.76,32.82,32.74,32.77,598900.0,22.7988,22.8405,22.7848,22.8057,598900.0
2010-01-05 15:30:00,32.77,32.85,32.77,32.84,1178900.0,22.8057,22.8614,22.8057,22.8544,1178900.0
2010-01-06 09:30:00,32.45,32.83,32.36,32.51,2294100.0,22.583,22.8475,22.5204,22.6248,2294100.0
2010-01-06 10:00:00,32.5,32.77,32.49,32.67,837200.0,22.6178,22.8057,22.6109,22.7361,837200.0
2010-01-06 10:30:00,32.66,32.85,32.63,32.84,510000.0,22.7292,22.8614,22.7083,22.8544,510000.0
2010-01-06 11:00:00,32.85,32.98,32.82,32.91,510600.0,22.8614,22.9519,22.8405,22.9031,510600.0
2010-01-06 11:30:00,32.91,32.92,32.73,32.75,874900.0,22.9031,22.9101,22.7779,22.7918,874900.0
2010-01-06 12:00:00,32.75,32.81,32.69,32.75,595800.0,22.7918,22.8336,22.75,22.7918,595800.0
2010-01-06 12:30:00,32.75,32.76,32.66,32.68,441100.0,22.7918,22.7988,22.7292,22.7431,441100.0
2010-01-06 13:00:00,32.68,32.75,32.65,32.66,483400.0,22.7431,22.7918,22.7222,22.7292,483400.0
2010-01-06 13:30:00,32.66,32.69,32.6,32.61,584600.0,22.7292,22.75,22.6874,22.6944,584600.0
2010-01-06 14:00:00,32.6,32.66,32.56,32.59,590600.0,22.6874,22.7292,22.6596,22.6804,590600.0
2010-01-06 14:30:00,32.58,32.67,32.58,32.65,482700.0,22.6735,22.7361,22.6735,22.7222,482700.0
2010-01-06 15:00:00,32.65,32.69,32.5,32.54,861500.0,22.7222,22.75,22.6178,22.6456,861500.0
2010-01-06 15:30:00,32.54,32.58,32.46,32.55,1466500.0,22.6456,22.6735,22.59,22.6526,1466500.0
2010-01-07 09:30:00,32.6,32.9,32.56,32.68,669100.0,22.6874,22.8962,22.6596,22.7431,669100.0
2010-01-07 10:00:00,32.67,32.87,32.66,32.83,981200.0,22.7361,22.8753,22.7292,22.8475,981200.0
2010-01-07 10:30:00,32.84,33.07,32.81,33.0,1026400.0,22.8544,23.0145,22.8336,22.9658,1026400.0
2010-01-07 11:00:00,33.0,33.11,32.97,33.03,781600.0,22.9658,23.0423,22.9449,22.9867,781600.0
2010-01-07 11:30:00,33.03,33.2,32.98,33.2,668900.0,22.9867,23.105,22.9519,23.105,668900.0
2010-01-07 12:00:00,33.2,33.33,33.13,33.25,920400.0,23.105,23.1954,23.0562,23.1398,920400.0
2010-01-07 12:30:00,33.25,33.29,33.18,33.27,760200.0,23.1398,23.1676,23.091,23.1537,760200.0
2010-01-07 13:00:00,33.28,33.46,33.11,33.46,727300.0,23.1606,23.2859,23.0423,23.2859,727300.0
2010-01-07 13:30:00,33.46,33.67,33.45,33.58,1596500.0,23.2859,23.4321,23.2789,23.3694,1596500.0
2010-01-07 14:00:00,33.58,33.67,33.52,33.65,999600.0,23.3694,23.4321,23.3277,23.4181,999600.0
2010-01-07 14:30:00,33.65,33.85,33.63,33.79,1813300.0,23.4181,23.5573,23.4042,23.5156,1813300.0
2010-01-07 15:00:00,33.79,33.87,33.71,33.8,2341200.0,23.5156,23.5712,23.4599,23.5225,2341200.0
2010-01-07 15:30:00,33.8,33.82,33.72,33.77,3475200.0,23.5225,23.5364,23.4668,23.5016,3475200.0
2010-01-08 09:30:00,33.67,34.11,33.51,34.08,3499900.0,23.4321,23.7383,23.3207,23.7174,3499900.0
2010-01-08 10:00:00,34.09,34.41,34.03,34.24,2627700.0,23.7243,23.947,23.6826,23.8287,2627700.0
2010-01-08 10:30:00,34.24,34.28,33.89,33.93,1989400.0,23.8287,23.8566,23.5852,23.613,1989400.0
2010-01-08 11:00:00,33.94,34.2,33.92,34.08,2022400.0,23.62,23.8009,23.606,23.7174,2022400.0
2010-01-08 11:30:00,34.08,34.25,34.07,34.25,900300.0,23.7174,23.8357,23.7104,23.8357,900300.0
2010-01-08 12:00:00,34.25,34.29,34.14,34.21,965200.0,23.8357,23.8635,23.7591,23.8079,965200.0
2010-01-08 12:30:00,34.21,34.23,34.13,34.15,540000.0,23.8079,23.8218,23.7522,23.7661,540000.0
2010-01-08 13:00:00,34.16,34.16,33.96,34.01,3010600.0,23.7731,23.7731,23.6339,23.6687,3010600.0
2010-01-08 13:30:00,34.01,34.04,33.92,33.96,1037500.0,23.6687,23.6895,23.606,23.6339,1037500.0
2010-01-08 14:00:00,33.93,34.0,33.88,33.98,476200.0,23.613,23.6617,23.5782,23.6478,476200.0
2010-01-08 14:30:00,33.97,33.98,33.82,33.9,669600.0,23.6408,23.6478,23.5364,23.5921,669600.0
2010-01-08 15:00:00,33.9,34.02,33.89,33.99,596600.0,23.5921,23.6756,23.5852,23.6548,596600.0
2010-01-08 15:30:00,33.98,34.04,33.9,33.98,2112200.0,23.6478,23.6895,23.5921,23.6478,2112200.0
2010-01-11 09:30:00,34.18,34.18,33.76,33.81,802500.0,23.787,23.787,23.4947,23.5295,802500.0
2010-01-11 10:00:00,33.81,33.84,33.74,33.82,745100.0,23.5295,23.5504,23.4808,23.5364,745100.0
2010-01-11 10:30:00,33.83,33.85,33.75,33.85,1015000.0,23.5434,23.5573,23.4877,23.5573,1015000.0
2010-01-11 11:00:00,33.85,33.96,33.83,33.92,651700.0,23.5573,23.6339,23.5434,23.606,651700.0
2010-01-11 11:30:00,33.92,34.02,33.91,33.99,777100.0,23.606,23.6756,23.5991,23.6548,777100.0
2010-01-11 12:00:00,33.99,34.04,33.85,33.89,559400.0,23.6548,23.6895,23.5573,23.5852,559400.0
2010-01-11 12:30:00,33.89,33.93,33.84,33.88,410300.0,23.5852,23.613,23.5504,23.5782,410300.0
2010-01-11 13:00:00,33.88,34.01,33.87,33.96,283900.0,23.5782,23.6687,23.5712,23.6339,283900.0
2010-01-11 13:30:00,33.96,33.99,33.86,33.91,407800.0,23.6339,23.6548,23.5643,23.5991,407800.0
2010-01-11 14:00:00,33.91,33.95,33.88,33.91,286400.0,23.5991,23.6269,23.5782,23.5991,286400.0
2010-01-11 14:30:00,33.92,33.96,33.83,33.89,679500.0,23.606,23.6339,23.5434,23.5852,679500.0
2010-01-11 15:00:00,33.89,33.92,33.85,33.9,807400.0,23.5852,23.606,23.5573,23.5921,807400.0
2010-01-11 15:30:00,33.9,33.98,33.87,33.95,1809200.0,23.5921,23.6478,23.5712,23.6269,1809200.0
2010-01-12 09:30:00,33.86,33.97,33.45,33.56,1659000.0,23.5643,23.6408,23.2789,23.3555,1659000.0
2010-01-12 10:00:00,33.56,33.61,33.49,33.59,808700.0,23.3555,23.3903,23.3068,23.3764,808700.0
2010-01-12 10:30:00,33.59,33.59,33.46,33.56,1063500.0,23.3764,23.3764,23.2859,23.3555,1063500.0
2010-01-12 11:00:00,33.56,33.57,33.46,33.55,601700.0,23.3555,23.3625,23.2859,23.3485,601700.0
2010-01-12 11:30:00,33.56,33.58,33.49,33.5,444100.0,23.3555,23.3694,23.3068,23.3137,444100.0
2010-01-12 12:00:00,33.5,33.56,33.44,33.51,388100.0,23.3137,23.3555,23.272,23.3207,388100.0
2010-01-12 12:30:00,33.5,33.55,33.43,33.5,431200.0,23.3137,23.3485,23.265,23.3137,431200.0
2010-01-12 13:00:00,33.49,33.51,33.45,33.48,440200.0,23.3068,23.3207,23.2789,23.2998,440200.0
2010-01-12 13:30:00,33.49,33.49,33.44,33.49,454900.0,23.3068,23.3068,23.272,23.3068,454900.0
2010-01-12 14:00:00,33.49,33.49,33.44,33.47,536100.0,23.3068,23.3068,23.272,23.2929,536100.0
2010-01-12 14:30:00,33.48,33.49,33.44,33.47,676100.0,23.2998,23.3068,23.272,23.2929,676100.0
2010-01-12 15:00:00,33.46,33.57,33.46,33.55,2290200.0,23.2859,23.3625,23.2859,23.3485,2290200.0
2010-01-12 15:30:00,33.55,33.6,33.46,33.58,1123100.0,23.3485,23.3833,23.2859,23.3694,1123100.0
2010-01-13 09:30:00,33.37,33.58,33.22,33.58,600600.0,23.2233,23.3694,23.1189,23.3694,600600.0
2010-01-13 10:00:00,33.58,33.64,33.47,33.59,941400.0,23.3694,23.4112,23.2929,23.3764,941400.0
2010-01-13 10:30:00,33.58,33.66,33.52,33.62,938500.0,23.3694,23.4251,23.3277,23.3973,938500.0
2010-01-13 11:00:00,33.62,34.1,33.61,34.01,1403800.0,23.3973,23.7313,23.3903,23.6687,1403800.0
2010-01-13 11:30:00,34.02,34.07,33.87,33.87,866400.0,23.6756,23.7104,23.5712,23.5712,866400.0
2010-01-13 12:00:00,33.87,33.94,33.75,33.76,477600.0,23.5712,23.62,23.4877,23.4947,477600.0
2010-01-13 12:30:00,33.76,33.96,33.76,33.82,480900.0,23.4947,23.6339,23.4947,23.5364,480900.0
2010-01-13 13:00:00,33.83,33.9,33.82,33.87,326300.0,23.5434,23.5921,23.5364,23.5712,326300.0
2010-01-13 13:30:00,33.87,34.09,33.86,34.03,1074600.0,23.5712,23.7243,23.5643,23.6826,1074600.0
2010-01-13 14:00:00,34.03,34.07,33.84,33.88,639000.0,23.6826,23.7104,23.5504,23.5782,639000.0
2010-01-13 14:30:00,33.88,34.01,33.87,33.99,568700.0,23.5782,23.6687,23.5712,23.6548,568700.0
2010-01-13 15:00:00,33.99,34.01,33.93,34.01,787500.0,23.6548,23.6687,23.613,23.6687,787500.0
2010-01-13 15:30:00,34.0,34.08,33.94,33.98,1305000.0,23.6617,23.7174,23.62,23.6478,1305000.0
2010-01-14 09:30:00,33.79,33.95,33.64,33.86,1153000.0,23.5156,23.6269,23.4112,23.5643,1153000.0
2010-01-14 10:00:00,33.86,34.04,33.85,34.0,872600.0,23.5643,23.6895,23.5573,23.6617,872600.0
2010-01-14 10:30:00,34.0,34.05,33.88,33.94,853200.0,23.6617,23.6965,23.5782,23.62,853200.0
2010-01-14 11:00:00,33.95,33.95,33.88,33.9,770400.0,23.6269,23.6269,23.5782,23.5921,770400.0
2010-01-14 11:30:00,33.91,33.95,33.84,33.89,378300.0,23.5991,23.6269,23.5504,23.5852,378300.0
2010-01-14 12:00:00,33.89,33.9,33.82,33.88,489700.0,23.5852,23.5921,23.5364,23.5782,489700.0
2010-01-14 12:30:00,33.88,33.92,33.85,33.92,582700.0,23.5782,23.606,23.5573,23.606,582700.0
2010-01-14 13:00:00,33.92,33.96,33.88,33.95,410300.0,23.606,23.6339,23.5782,23.6269,410300.0
2010-01-14 13:30:00,33.95,33.95,33.87,33.89,619000.0,23.6269,23.6269,23.5712,23.5852,619000.0
2010-01-14 14:00:00,33.9,33.99,33.89,33.95,420300.0,23.5921,23.6548,23.5852,23.6269,420300.0
2010-01-14 14:30:00,33.95,33.98,33.9,33.96,293300.0,23.6269,23.6478,23.5921,23.6339,293300.0
2010-01-14 15:00:00,33.96,33.99,33.89,33.9,737000.0,23.6339,23.6548,23.5852,23.5921,737000.0
2010-01-14 15:30:00,33.89,34.0,33.88,33.93,1623800.0,23.5852,23.6617,23.5782,23.613,1623800.0
2010-01-15 09:30:00,33.95,34.14,33.62,33.89,4614600.0,23.6269,23.7591,23.3973,23.5852,4614600.0
2010-01-15 10:00:00,33.88,33.97,33.74,33.9,1562000.0,23.5782,23.6408,23.4808,23.5921,1562000.0
2010-01-15 10:30:00,33.9,34.03,33.84,33.89,727500.0,23.5921,23.6826,23.5504,23.5852,727500.0
2010-01-15 11:00:00,33.89,33.92,33.81,33.85,590000.0,23.5852,23.606,23.5295,23.5573,590000.0
2010-01-15 11:30:00,33.85,33.96,33.84,33.85,481400.0,23.5573,23.6339,23.5504,23.5573,481400.0
2010-01-15 12:00:00,33.85,33.88,33.83,33.85,325700.0,23.5573,23.5782,23.5434,23.5573,325700.0
2010-01-15 12:30:00,33.85,33.92,33.85,33.85,519100.0,23.5573,23.606,23.5573,23.5573,519100.0
2010-01-15 13:00:00,33.85,33.87,33.85,33.85,351100.0,23.5573,23.5712,23.5573,23.5573,351100.0
2010-01-15 13:30:00,33.85,33.87,33.79,33.85,556500.0,23.5573,23.5712,23.5156,23.5573,556500.0
2010-01-15 14:00:00,33.85,33.86,33.82,33.84,606800.0,23.5573,23.5643,23.5364,23.5504,606800.0
2010-01-15 14:30:00,33.84,33.9,33.84,33.84,515500.0,23.5504,23.5921,23.5504,23.5504,515500.0
2010-01-15 15:00:00,33.85,34.01,33.84,33.97,1144900.0,23.5573,23.6687,23.5504,23.6408,1144900.0
2010-01-15 15:30:00,33.98,34.0,33.83,33.88,1642700.0,23.6478,23.6617,23.5434,23.5782,1642700.0
2010-01-19 09:30:00,33.83,33.9,33.69,33.71,1539000.0,23.5434,23.5921,23.446,23.4599,1539000.0
2010-01-19 10:00:00,33.72,33.91,33.69,33.81,980700.0,23.4668,23.5991,23.446,23.5295,980700.0
2010-01-19 10:30:00,33.81,34.06,33.81,34.02,343800.0,23.5295,23.7035,23.5295,23.6756,343800.0
2010-01-19 11:00:00,34.02,34.02,33.88,33.93,569900.0,23.6756,23.6756,23.5782,23.613,569900.0
2010-01-19 11:30:00,33.93,34.0,33.9,34.0,386200.0,23.613,23.6617,23.5921,23.6617,386200.0
2010-01-19 12:00:00,33.99,34.02,33.97,33.99,372600.0,23.6548,23.6756,23.6408,23.6548,372600.0
2010-01-19 12:30:00,33.99,34.02,33.97,33.98,248000.0,23.6548,23.6756,23.6408,23.6478,248000.0
2010-01-19 13:00:00,33.98,33.99,33.91,33.92,456900.0,23.6478,23.6548,23.5991,23.606,456900.0
2010-01-19 13:30:00,33.92,33.96,33.9,33.91,200800.0,23.606,23.6339,23.5921,23.5991,200800.0
2010-01-19 14:00:00,33.9,33.91,33.85,33.88,457200.0,23.5921,23.5991,23.5573,23.5782,457200.0
2010-01-19 14:30:00,33.88,33.92,33.84,33.85,428900.0,23.5782,23.606,23.5504,23.5573,428900.0
2010-01-19 15:00:00,33.84,33.98,33.81,33.97,494200.0,23.5504,23.6478,23.5295,23.6408,494200.0
2010-01-19 15:30:00,33.97,34.0,33.9,33.96,1075200.0,23.6408,23.6617,23.5921,23.6339,1075200.0
2010-01-20 09:30:00,33.83,34.03,33.52,33.94,1119300.0,23.6043,23.7438,23.388,23.681,1119300.0
2010-01-20 10:00:00,33.95,33.96,33.77,33.78,1203200.0,23.688,23.695,23.5624,23.5694,1203200.0
2010-01-20 10:30:00,33.78,33.88,33.62,33.69,510400.0,23.5694,23.6391,23.4577,23.5066,510400.0
2010-01-20 11:00:00,33.69,33.79,33.67,33.75,1144700.0,23.5066,23.5764,23.4926,23.5484,1144700.0
2010-01-20 11:30:00,33.75,33.75,33.59,33.59,840400.0,23.5484,23.5484,23.4368,23.4368,840400.0
2010-01-20 12:00:00,33.6,33.76,33.58,33.73,1285100.0,23.4438,23.5554,23.4298,23.5345,1285100.0
2010-01-20 12:30:00,33.74,33.74,33.66,33.72,254200.0,23.5415,23.5415,23.4856,23.5275,254200.0
2010-01-20 13:00:00,33.72,33.72,33.56,33.61,430200.0,23.5275,23.5275,23.4159,23.4508,430200.0
2010-01-20 13:30:00,33.6,33.74,33.6,33.71,253600.0,23.4438,23.5415,23.4438,23.5205,253600.0
2010-01-20 14:00:00,33.71,33.76,33.7,33.73,313200.0,23.5205,23.5554,23.5136,23.5345,313200.0
2010-01-20 14:30:00,33.73,33.81,33.71,33.78,338100.0,23.5345,23.5903,23.5205,23.5694,338100.0
2010-01-20 15:00:00,33.78,33.78,33.73,33.76,386400.0,23.5694,23.5694,23.5345,23.5554,386400.0
2010-01-20 15:30:00,33.76,33.87,33.72,33.84,841700.0,23.5554,23.6322,23.5275,23.6112,841700.0
2010-01-21 09:30:00,33.8,33.97,33.6,33.7,1003300.0,23.5833,23.7019,23.4438,23.5136,1003300.0
2010-01-21 10:00:00,33.7,33.78,33.5,33.51,945900.0,23.5136,23.5694,23.374,23.381,945900.0
2010-01-21 10:30:00,33.51,33.62,33.44,33.56,1061500.0,23.381,23.4577,23.3321,23.4159,1061500.0
2010-01-21 11:00:00,33.56,33.57,33.38,33.5,966200.0,23.4159,23.4229,23.2903,23.374,966200.0
2010-01-21 11:30:00,33.49,33.55,33.33,33.44,1100600.0,23.367,23.4089,23.2554,23.3321,1100600.0
2010-01-21 12:00:00,33.44,33.52,33.34,33.35,675300.0,23.3321,23.388,23.2624,23.2693,675300.0
2010-01-21 12:30:00,33.36,33.49,33.35,33.49,734900.0,23.2763,23.367,23.2693,23.367,734900.0
2010-01-21 13:00:00,33.48,33.5,33.4,33.4,467200.0,23.3601,23.374,23.3042,23.3042,467200.0
2010-01-21 13:30:00,33.41,33.44,33.33,33.36,794900.0,23.3112,23.3321,23.2554,23.2763,794900.0
2010-01-21 14:00:00,33.35,33.36,33.16,33.21,949200.0,23.2693,23.2763,23.1368,23.1717,949200.0
2010-01-21 14:30:00,33.22,33.34,33.12,33.28,903400.0,23.1786,23.2624,23.1089,23.2205,903400.0
2010-01-21 15:00:00,33.28,33.31,33.14,33.24,557400.0,23.2205,23.2414,23.1228,23.1926,557400.0
2010-01-21 15:30:00,33.24,33.3,33.21,33.22,1231200.0,23.1926,23.2345,23.1717,23.1786,1231200.0
2010-01-22 09:30:00,33.07,33.33,32.7,33.21,1230700.0,23.074,23.2554,22.8158,23.1717,1230700.0
2010-01-22 10:00:00,33.22,33.26,32.98,33.25,910100.0,23.1786,23.2066,23.0112,23.1996,910100.0
2010-01-22 10:30:00,33.26,33.54,33.24,33.54,520700.0,23.2066,23.4019,23.1926,23.4019,520700.0
2010-01-22 11:00:00,33.54,33.65,33.5,33.63,567100.0,23.4019,23.4787,23.374,23.4647,567100.0
2010-01-22 11:30:00,33.63,33.69,33.52,33.64,737600.0,23.4647,23.5066,23.388,23.4717,737600.0
2010-01-22 12:00:00,33.64,33.7,33.5,33.7,449400.0,23.4717,23.5136,23.374,23.5136,449400.0
2010-01-22 12:30:00,33.7,33.82,33.64,33.77,585200.0,23.5136,23.5973,23.4717,23.5624,585200.0
2010-01-22 13:00:00,33.76,33.8,33.64,33.7,653600.0,23.5554,23.5833,23.4717,23.5136,653600.0
2010-01-22 13:30:00,33.71,33.71,33.59,33.59,745600.0,23.5205,23.5205,23.4368,23.4368,745600.0
2010-01-22 14:00:00,33.6,33.65,33.54,33.63,430100.0,23.4438,23.4787,23.4019,23.4647,430100.0
2010-01-22 14:30:00,33.63,33.74,33.53,33.67,828700.0,23.4647,23.5415,23.3949,23.4926,828700.0
2010-01-22 15:00:00,33.67,33.67,33.32,33.44,933600.0,23.4926,23.4926,23.2484,23.3321,933600.0
2010-01-22 15:30:00,33.44,33.45,33.17,33.23,1661400.0,23.3321,23.3391,23.1438,23.1856,1661400.0
2010-01-25 09:30:00,33.45,33.45,33.0,33.1,1028500.0,23.3391,23.3391,23.0251,23.0949,1028500.0
2010-01-25 10:00:00,33.1,33.32,33.04,33.21,830300.0,23.0949,23.2484,23.0531,23.1717,830300.0
2010-01-25 10:30:00,33.22,33.37,33.17,33.33,327000.0,23.1786,23.2833,23.1438,23.2554,327000.0
2010-01-25 11:00:00,33.32,33.43,33.19,33.36,316700.0,23.2484,23.3252,23.1577,23.2763,316700.0
2010-01-25 11:30:00,33.35,33.39,33.15,33.29,371800.0,23.2693,23.2973,23.1298,23.2275,371800.0
2010-01-25 12:00:00,33.29,33.35,33.27,33.28,298800.0,23.2275,23.2693,23.2135,23.2205,298800.0
2010-01-25 12:30:00,33.28,33.3,33.2,33.21,324800.0,23.2205,23.2345,23.1647,23.1717,324800.0
2010-01-25 13:00:00,33.21,33.24,33.17,33.19,247600.0,23.1717,23.1926,23.1438,23.1577,247600.0
2010-01-25 13:30:00,33.19,33.21,33.13,33.16,340500.0,23.1577,23.1717,23.1158,23.1368,340500.0
2010-01-25 14:00:00,33.17,33.18,33.13,33.15,200900.0,23.1438,23.1507,23.1158,23.1298,200900.0
2010-01-25 14:30:00,33.15,33.18,33.06,33.18,422300.0,23.1298,23.1507,23.067,23.1507,422300.0
2010-01-25 15:00:00,33.18,33.25,33.16,33.17,413300.0,23.1507,23.1996,23.1368,23.1438,413300.0
2010-01-25 15:30:00,33.17,33.23,33.04,33.04,1693700.0,23.1438,23.1856,23.0531,23.0531,1693700.0
2010-01-26 09:30:00,32.94,33.16,32.76,33.01,849600.0,22.9833,23.1368,22.8577,23.0321,849600.0
2010-01-26 10:00:00,33.02,33.19,32.98,33.0,384800.0,23.0391,23.1577,23.0112,23.0251,384800.0
2010-01-26 10:30:00,33.0,33.03,32.97,33.0,340300.0,23.0251,23.0461,23.0042,23.0251,340300.0
2010-01-26 11:00:00,32.99,33.05,32.89,32.92,296800.0,23.0182,23.06,22.9484,22.9693,296800.0
2010-01-26 11:30:00,32.92,33.11,32.85,33.01,566600.0,22.9693,23.1019,22.9205,23.0321,566600.0
2010-01-26 12:00:00,33.01,33.1,33.01,33.03,373500.0,23.0321,23.0949,23.0321,23.0461,373500.0
2010-01-26 12:30:00,33.03,33.05,32.96,32.99,274000.0,23.0461,23.06,22.9972,23.0182,274000.0
2010-01-26 13:00:00,32.98,32.99,32.85,32.91,298100.0,23.0112,23.0182,22.9205,22.9623,298100.0
2010-01-26 13:30:00,32.91,33.0,32.88,32.89,244700.0,22.9623,23.0251,22.9414,22.9484,244700.0
2010-01-26 14:00:00,32.89,32.9,32.8,32.8,249500.0,22.9484,22.9554,22.8856,22.8856,249500.0
2010-01-26 14:30:00,32.81,32.95,32.78,32.94,417500.0,22.8926,22.9903,22.8716,22.9833,417500.0
2010-01-26 15:00:00,32.95,32.99,32.93,32.97,579000.0,22.9903,23.0182,22.9763,23.0042,579000.0
2010-01-26 15:30:00,32.98,32.98,32.81,32.82,2031800.0,23.0112,23.0112,22.8926,22.8996,2031800.0
2010-01-27 09:30:00,32.82,33.04,32.37,32.8,731000.0,22.8996,23.0531,22.5856,22.8856,731000.0
2010-01-27 10:00:00,32.79,32.81,32.52,32.6,653900.0,22.8786,22.8926,22.6902,22.7461,653900.0
2010-01-27 10:30:00,32.61,32.69,32.48,32.64,625300.0,22.753,22.8088,22.6623,22.774,625300.0
2010-01-27 11:00:00,32.64,32.67,32.42,32.54,460100.0,22.774,22.7949,22.6205,22.7042,460100.0
2010-01-27 11:30:00,32.53,32.56,32.42,32.42,363800.0,22.6972,22.7181,22.6205,22.6205,363800.0
2010-01-27 12:00:00,32.43,32.46,32.3,32.34,618500.0,22.6274,22.6484,22.5367,22.5646,618500.0
2010-01-27 12:30:00,32.34,32.41,32.24,32.38,591200.0,22.5646,22.6135,22.4949,22.5925,591200.0
2010-01-27 13:00:00,32.38,32.63,32.37,32.62,572700.0,22.5925,22.767,22.5856,22.76,572700.0
2010-01-27 13:30:00,32.62,32.65,32.45,32.46,341900.0,22.76,22.7809,22.6414,22.6484,341900.0
2010-01-27 14:00:00,32.45,32.54,32.32,32.43,712000.0,22.6414,22.7042,22.5507,22.6274,712000.0
2010-01-27 14:30:00,32.44,32.66,32.42,32.56,787800.0,22.6344,22.7879,22.6205,22.7181,787800.0
2010-01-27 15:00:00,32.55,32.65,32.38,32.43,1151200.0,22.7112,22.7809,22.5925,22.6274,1151200.0
2010-01-27 15:30:00,32.43,32.55,32.42,32.48,2093400.0,22.6274,22.7112,22.6205,22.6623,2093400.0
2010-01-28 09:30:00,32.58,33.26,32.49,33.21,2097900.0,22.7321,23.2066,22.6693,23.1717,2097900.0
2010-01-28 10:00:00,33.22,33.25,33.01,33.08,1783800.0,23.1786,23.1996,23.0321,23.081,1783800.0
2010-01-28 10:30:00,33.08,33.14,32.68,32.7,879700.0,23.081,23.1228,22.8019,22.8158,879700.0
2010-01-28 11:00:00,32.71,32.87,32.57,32.81,708100.0,22.8228,22.9344,22.7251,22.8926,708100.0
2010-01-28 11:30:00,32.81,32.88,32.48,32.53,1266000.0,22.8926,22.9414,22.6623,22.6972,1266000.0
2010-01-28 12:00:00,32.52,32.53,32.45,32.48,594500.0,22.6902,22.6972,22.6414,22.6623,594500.0
2010-01-28 12:30:00,32.47,32.64,32.42,32.64,688700.0,22.6553,22.774,22.6205,22.774,688700.0
2010-01-28 13:00:00,32.64,32.72,32.6,32.71,559100.0,22.774,22.8298,22.7461,22.8228,559100.0
2010-01-28 13:30:00,32.71,32.77,32.63,32.64,267500.0,22.8228,22.8647,22.767,22.774,267500.0
2010-01-28 14:00:00,32.63,32.74,32.62,32.71,430000.0,22.767,22.8437,22.76,22.8228,430000.0
2010-01-28 14:30:00,32.71,32.72,32.49,32.49,662800.0,22.8228,22.8298,22.6693,22.6693,662800.0
2010-01-28 15:00:00,32.48,32.55,32.39,32.45,1153300.0,22.6623,22.7112,22.5995,22.6414,1153300.0
2010-01-28 15:30:00,32.45,32.52,32.29,32.32,2300900.0,22.6414,22.6902,22.5298,22.5507,2300900.0
2010-01-29 09:30:00,32.45,32.71,32.37,32.68,1091500.0,22.6414,22.8228,22.5856,22.8019,1091500.0
2010-01-29 10:00:00,32.68,32.96,32.63,32.96,729400.0,22.8019,22.9972,22.767,22.9972,729400.0
2010-01-29 10:30:00,32.96,33.0,32.72,32.8,735400.0,22.9972,23.0251,22.8298,22.8856,735400.0
2010-01-29 11:00:00,32.81,32.89,32.72,32.77,599000.0,22.8926,22.9484,22.8298,22.8647,599000.0
2010-01-29 11:30:00,32.78,32.79,32.47,32.51,1057100.0,22.8716,22.8786,22.6553,22.6833,1057100.0
2010-01-29 12:00:00,32.5,32.61,32.46,32.53,962500.0,22.6763,22.753,22.6484,22.6972,962500.0
2010-01-29 12:30:00,32.52,32.59,32.43,32.51,568500.0,22.6902,22.7391,22.6274,22.6833,568500.0
2010-01-29 13:00:00,32.51,32.57,32.46,32.54,306700.0,22.6833,22.7251,22.6484,22.7042,306700.0
2010-01-29 13:30:00,32.54,32.6,32.47,32.53,570200.0,22.7042,22.7461,22.6553,22.6972,570200.0
2010-01-29 14:00:00,32.53,32.61,32.49,32.53,634500.0,22.6972,22.753,22.6693,22.6972,634500.0
2010-01-29 14:30:00,32.53,32.59,32.49,32.59,729900.0,22.6972,22.7391,22.6693,22.7391,729900.0
2010-01-29 15:00:00,32.59,32.59,32.42,32.42,1034200.0,22.7391,22.7391,22.6205,22.6205,1034200.0
2010-01-29 15:30:00,32.42,32.49,32.33,32.39,1613700.0,22.6205,22.6693,22.5577,22.5995,1613700.0
2010-02-01 09:30:00,32.57,32.73,32.43,32.51,760800.0,22.7251,22.8368,22.6274,22.6833,760800.0
2010-02-01 10:00:00,32.52,32.75,32.49,32.63,991900.0,22.6902,22.8507,22.6693,22.767,991900.0
2010-02-01 10:30:00,32.63,32.76,32.57,32.57,519300.0,22.767,22.8577,22.7251,22.7251,519300.0
2010-02-01 11:00:00,32.56,32.65,32.51,32.6,515200.0,22.7181,22.7809,22.6833,22.7461,515200.0
2010-02-01 11:30:00,32.6,32.63,32.52,32.54,390000.0,22.7461,22.767,22.6902,22.7042,390000.0
2010-02-01 12:00:00,32.53,32.61,32.51,32.58,266200.0,22.6972,22.753,22.6833,22.7321,266200.0
2010-02-01 12:30:00,32.59,32.66,32.57,32.6,352700.0,22.7391,22.7879,22.7251,22.7461,352700.0
2010-02-01 13:00:00,32.61,32.79,32.59,32.78,316300.0,22.753,22.8786,22.7391,22.8716,316300.0
2010-02-01 13:30:00,32.78,32.82,32.73,32.8,309900.0,22.8716,22.8996,22.8368,22.8856,309900.0
2010-02-01 14:00:00,32.8,32.82,32.67,32.75,440100.0,22.8856,22.8996,22.7949,22.8507,440100.0
2010-02-01 14:30:00,32.75,32.89,32.74,32.86,482900.0,22.8507,22.9484,22.8437,22.9275,482900.0
2010-02-01 15:00:00,32.86,32.88,32.79,32.87,442200.0,22.9275,22.9414,22.8786,22.9344,442200.0
2010-02-01 15:30:00,32.87,32.95,32.84,32.94,925600.0,22.9344,22.9903,22.9135,22.9833,925600.0
2010-02-02 09:30:00,32.99,33.26,32.62,33.16,1326500.0,23.0182,23.2066,22.76,23.1368,1326500.0
2010-02-02 10:00:00,33.15,33.25,33.04,33.18,920100.0,23.1298,23.1996,23.0531,23.1507,920100.0
2010-02-02 10:30:00,33.18,33.44,33.14,33.44,776800.0,23.1507,23.3321,23.1228,23.3321,776800.0
2010-02-02 11:00:00,33.44,33.44,33.25,33.25,495300.0,23.3321,23.3321,23.1996,23.1996,495300.0
2010-02-02 11:30:00,33.26,33.34,33.16,33.33,535200.0,23.2066,23.2624,23.1368,23.2554,535200.0
2010-02-02 12:00:00,33.33,33.5,33.28,33.49,616600.0,23.2554,23.374,23.2205,23.367,616600.0
2010-02-02 12:30:00,33.5,33.5,33.4,33.45,253600.0,23.374,23.374,23.3042,23.3391,253600.0
2010-02-02 13:00:00,33.45,33.47,33.39,33.47,404600.0,23.3391,23.3531,23.2973,23.3531,404600.0
2010-02-02 13:30:00,33.46,33.61,33.46,33.56,933200.0,23.3461,23.4508,23.3461,23.4159,933200.0
2010-02-02 14:00:00,33.57,33.57,33.42,33.43,522200.0,23.4229,23.4229,23.3182,23.3252,522200.0
2010-02-02 14:30:00,33.42,33.43,33.37,33.37,380400.0,23.3182,23.3252,23.2833,23.2833,380400.0
2010-02-02 15:00:00,33.37,33.44,33.31,33.38,746100.0,23.2833,23.3321,23.2414,23.2903,746100.0
2010-02-02 15:30:00,33.39,33.42,33.36,33.37,1226200.0,23.2973,23.3182,23.2763,23.2833,1226200.0
2010-02-03 09:30:00,32.7,33.03,32.56,32.86,1961200.0,22.8158,23.0461,22.7181,22.9275,1961200.0
2010-02-03 10:00:00,32.85,33.01,32.8,32.85,1344500.0,22.9205,23.0321,22.8856,22.9205,1344500.0
2010-02-03 10:30:00,32.85,32.89,32.65,32.69,1094100.0,22.9205,22.9484,22.7809,22.8088,1094100.0
2010-02-03 11:00:00,32.69,32.71,32.6,32.61,561400.0,22.8088,22.8228,22.7461,22.753,561400.0
2010-02-03 11:30:00,32.61,32.64,32.37,32.42,769900.0,22.753,22.774,22.5856,22.6205,769900.0
2010-02-03 12:00:00,32.42,32.68,32.41,32.65,969100.0,22.6205,22.8019,22.6135,22.7809,969100.0
2010-02-03 12:30:00,32.65,32.68,32.56,32.64,440400.0,22.7809,22.8019,22.7181,22.774,440400.0
2010-02-03 13:00:00,32.64,32.67,32.55,32.56,424200.0,22.774,22.7949,22.7112,22.7181,424200.0
2010-02-03 13:30:00,32.56,32.56,32.4,32.45,822500.0,22.7181,22.7181,22.6065,22.6414,822500.0
2010-02-03 14:00:00,32.45,32.54,32.44,32.49,751300.0,22.6414,22.7042,22.6344,22.6693,751300.0
2010-02-03 14:30:00,32.49,32.5,32.34,32.41,740600.0,22.6693,22.6763,22.5646,22.6135,740600.0
2010-02-03 15:00:00,32.41,32.42,32.36,32.4,839000.0,22.6135,22.6205,22.5786,22.6065,839000.0
2010-02-03 15:30:00,32.4,32.52,32.39,32.43,1585100.0,22.6065,22.6902,22.5995,22.6274,1585100.0
2010-02-04 09:30:00,32.41,32.6,32.12,32.12,1255100.0,22.6135,22.7461,22.4111,22.4111,1255100.0
2010-02-04 10:00:00,32.12,32.13,31.83,31.86,1284100.0,22.4111,22.4181,22.2088,22.2297,1284100.0
2010-02-04 10:30:00,31.84,31.99,31.73,31.75,1174200.0,22.2158,22.3204,22.139,22.153,1174200.0
2010-02-04 11:00:00,31.75,31.84,31.72,31.81,1503200.0,22.153,22.2158,22.132,22.1948,1503200.0
2010-02-04 11:30:00,31.82,31.82,31.62,31.62,816400.0,22.2018,22.2018,22.0623,22.0623,816400.0
2010-02-04 12:00:00,31.62,31.63,31.54,31.58,1021500.0,22.0623,22.0693,22.0065,22.0344,1021500.0
2010-02-04 12:30:00,31.58,31.6,31.51,31.6,671800.0,22.0344,22.0483,21.9855,22.0483,671800.0
2010-02-04 13:00:00,31.6,31.63,31.55,31.55,472600.0,22.0483,22.0693,22.0134,22.0134,472600.0
2010-02-04 13:30:00,31.56,31.6,31.51,31.58,981100.0,22.0204,22.0483,21.9855,22.0344,981100.0
2010-02-04 14:00:00,31.57,31.71,31.55,31.66,594900.0,22.0274,22.1251,22.0134,22.0902,594900.0
2010-02-04 14:30:00,31.67,31.72,31.56,31.56,761600.0,22.0972,22.132,22.0204,22.0204,761600.0
2010-02-04 15:00:00,31.57,31.61,31.39,31.41,1093200.0,22.0274,22.0553,21.9018,21.9158,1093200.0
2010-02-04 15:30:00,31.41,31.48,31.13,31.13,2935900.0,21.9158,21.9646,21.7204,21.7204,2935900.0
2010-02-05 09:30:00,31.13,31.5,31.13,31.15,1849300.0,21.7204,21.9785,21.7204,21.7343,1849300.0
2010-02-05 10:00:00,31.16,31.32,31.05,31.25,2135500.0,21.7413,21.853,21.6646,21.8041,2135500.0
2010-02-05 10:30:00,31.25,31.37,31.12,31.15,1274800.0,21.8041,21.8878,21.7134,21.7343,1274800.0
2010-02-05 11:00:00,31.15,31.37,31.14,31.16,1466700.0,21.7343,21.8878,21.7274,21.7413,1466700.0
2010-02-05 11:30:00,31.17,31.28,31.09,31.22,1103600.0,21.7483,21.825,21.6925,21.7832,1103600.0
2010-02-05 12:00:00,31.21,31.22,31.09,31.15,1018500.0,21.7762,21.7832,21.6925,21.7343,1018500.0
2010-02-05 12:30:00,31.15,31.16,30.85,30.94,1168500.0,21.7343,21.7413,21.525,21.5878,1168500.0
2010-02-05 13:00:00,30.94,30.95,30.78,30.85,780800.0,21.5878,21.5948,21.4762,21.525,780800.0
2010-02-05 13:30:00,30.85,30.86,30.36,30.47,2852600.0,21.525,21.532,21.1831,21.2599,2852600.0
2010-02-05 14:00:00,30.47,30.75,30.47,30.75,2092800.0,21.2599,21.4552,21.2599,21.4552,2092800.0
2010-02-05 14:30:00,30.76,31.01,30.74,30.88,2893700.0,21.4622,21.6367,21.4483,21.546,2893700.0
2010-02-05 15:00:00,30.89,31.28,30.82,31.27,2171600.0,21.5529,21.825,21.5041,21.8181,2171600.0
2010-02-05 15:30:00,31.27,31.37,30.89,31.07,3864400.0,21.8181,21.8878,21.5529,21.6785,3864400.0
2010-02-08 09:30:00,33.92,33.92,32.36,32.49,8922500.0,23.6671,23.6671,22.5786,22.6693,8922500.0
2010-02-08 10:00:00,32.49,32.96,32.47,32.96,4766500.0,22.6693,22.9972,22.6553,22.9972,4766500.0
2010-02-08 10:30:00,32.95,33.01,32.71,32.88,3801600.0,22.9903,23.0321,22.8228,22.9414,3801600.0
2010-02-08 11:00:00,32.88,33.16,32.84,33.03,3067900.0,22.9414,23.1368,22.9135,23.0461,3067900.0
2010-02-08 11:30:00,33.02,33.15,32.96,33.0,1257800.0,23.0391,23.1298,22.9972,23.0251,1257800.0
2010-02-08 12:00:00,32.99,33.09,32.96,33.05,750900.0,23.0182,23.0879,22.9972,23.06,750900.0
2010-02-08 12:30:00,33.05,33.08,33.0,33.02,857600.0,23.06,23.081,23.0251,23.0391,857600.0
2010-02-08 13:00:00,33.01,33.03,32.88,32.94,2105200.0,23.0321,23.0461,22.9414,22.9833,2105200.0
2010-02-08 13:30:00,32.94,32.98,32.86,32.95,1292300.0,22.9833,23.0112,22.9275,22.9903,1292300.0
2010-02-08 14:00:00,32.94,33.02,32.87,32.92,1305500.0,22.9833,23.0391,22.9344,22.9693,1305500.0
2010-02-08 14:30:00,32.92,32.93,32.83,32.88,1487500.0,22.9693,22.9763,22.9065,22.9414,1487500.0
2010-02-08 15:00:00,32.87,32.92,32.78,32.81,1945100.0,22.9344,22.9693,22.8716,22.8926,1945100.0
2010-02-08 15:30:00,32.81,32.82,32.64,32.72,3275900.0,22.8926,22.8996,22.774,22.8298,3275900.0
2010-02-09 09:30:00,33.21,33.25,32.58,32.58,1839300.0,23.1717,23.1996,22.7321,22.7321,1839300.0
2010-02-09 10:00:00,32.59,32.67,32.39,32.42,1645900.0,22.7391,22.7949,22.5995,22.6205,1645900.0
2010-02-09 10:30:00,32.43,32.56,32.41,32.5,1942700.0,22.6274,22.7181,22.6135,22.6763,1942700.0
2010-02-09 11:00:00,32.49,32.63,32.44,32.53,1438400.0,22.6693,22.767,22.6344,22.6972,1438400.0
2010-02-09 11:30:00,32.53,32.67,32.5,32.58,1027900.0,22.6972,22.7949,22.6763,22.7321,1027900.0
2010-02-09 12:00:00,32.58,32.74,32.53,32.72,756900.0,22.7321,22.8437,22.6972,22.8298,756900.0
2010-02-09 12:30:00,32.73,32.8,32.48,32.62,1063000.0,22.8368,22.8856,22.6623,22.76,1063000.0
2010-02-09 13:00:00,32.62,32.83,32.62,32.74,540200.0,22.76,22.9065,22.76,22.8437,540200.0
2010-02-09 13:30:00,32.75,32.77,32.67,32.75,546900.0,22.8507,22.8647,22.7949,22.8507,546900.0
2010-02-09 14:00:00,32.75,32.82,32.73,32.76,460400.0,22.8507,22.8996,22.8368,22.8577,460400.0
2010-02-09 14:30:00,32.77,32.84,32.72,32.78,510000.0,22.8647,22.9135,22.8298,22.8716,510000.0
2010-02-09 15:00:00,32.77,32.86,32.68,32.8,1394900.0,22.8647,22.9275,22.8019,22.8856,1394900.0
2010-02-09 15:30:00,32.81,32.82,32.68,32.74,1228700.0,22.8926,22.8996,22.8019,22.8437,1228700.0
2010-02-10 09:30:00,32.76,32.85,32.56,32.75,708900.0,22.8577,22.9205,22.7181,22.8507,708900.0
2010-02-10 10:00:00,32.75,32.76,32.5,32.52,721100.0,22.8507,22.8577,22.6763,22.6902,721100.0
2010-02-10 10:30:00,32.51,32.57,32.33,32.35,753400.0,22.6833,22.7251,22.5577,22.5716,753400.0
2010-02-10 11:00:00,32.34,32.6,32.34,32.59,400400.0,22.5646,22.7461,22.5646,22.7391,400400.0
2010-02-10 11:30:00,32.6,32.63,32.51,32.57,388100.0,22.7461,22.767,22.6833,22.7251,388100.0
2010-02-10 12:00:00,32.57,32.6,32.52,32.6,395500.0,22.7251,22.7461,22.6902,22.7461,395500.0
2010-02-10 12:30:00,32.61,32.66,32.54,32.58,293800.0,22.753,22.7879,22.7042,22.7321,293800.0
2010-02-10 13:00:00,32.57,32.61,32.51,32.6,503500.0,22.7251,22.753,22.6833,22.7461,503500.0
2010-02-10 13:30:00,32.6,32.68,32.55,32.65,507200.0,22.7461,22.8019,22.7112,22.7809,507200.0
2010-02-10 14:00:00,32.64,32.68,32.57,32.61,346900.0,22.774,22.8019,22.7251,22.753,346900.0
2010-02-10 14:30:00,32.61,32.66,32.55,32.63,655000.0,22.753,22.7879,22.7112,22.767,655000.0
2010-02-10 15:00:00,32.63,32.72,32.63,32.71,626200.0,22.767,22.8298,22.767,22.8228,626200.0
2010-02-10 15:30:00,32.7,32.79,32.66,32.71,1422900.0,22.8158,22.8786,22.7879,22.8228,1422900.0
2010-02-11 09:30:00,32.7,32.89,32.65,32.76,1254400.0,22.8158,22.9484,22.7809,22.8577,1254400.0
2010-02-11 10:00:00,32.76,32.85,32.67,32.77,964000.0,22.8577,22.9205,22.7949,22.8647,964000.0
2010-02-11 10:30:00,32.77,32.87,32.69,32.86,709300.0,22.8647,22.9344,22.8088,22.9275,709300.0
2010-02-11 11:00:00,32.86,33.0,32.84,32.95,603100.0,22.9275,23.0251,22.9135,22.9903,603100.0
2010-02-11 11:30:00,32.95,33.1,32.94,32.96,900700.0,22.9903,23.0949,22.9833,22.9972,900700.0
2010-02-11 12:00:00,32.97,33.01,32.94,32.99,429300.0,23.0042,23.0321,22.9833,23.0182,429300.0
2010-02-11 12:30:00,33.0,33.03,32.97,32.97,289100.0,23.0251,23.0461,23.0042,23.0042,289100.0
2010-02-11 13:00:00,32.98,33.0,32.94,33.0,376900.0,23.0112,23.0251,22.9833,23.0251,376900.0
2010-02-11 13:30:00,32.99,33.01,32.9,32.99,420900.0,23.0182,23.0321,22.9554,23.0182,420900.0
2010-02-11 14:00:00,32.99,33.2,32.98,33.17,748800.0,23.0182,23.1647,23.0112,23.1438,748800.0
2010-02-11 14:30:00,33.17,33.29,33.14,33.18,904100.0,23.1438,23.2275,23.1228,23.1507,904100.0
2010-02-11 15:00:00,33.18,33.24,33.14,33.21,719200.0,23.1507,23.1926,23.1228,23.1717,719200.0
2010-02-11 15:30:00,33.21,33.27,33.19,33.24,1508200.0,23.1717,23.2135,23.1577,23.1926,1508200.0
2010-02-12 09:30:00,33.15,33.15,32.8,32.97,977600.0,23.1298,23.1298,22.8856,23.0042,977600.0
2010-02-12 10:00:00,32.96,33.05,32.87,33.01,768900.0,22.9972,23.06,22.9344,23.0321,768900.0
2010-02-12 10:30:00,33.01,33.05,32.8,32.83,488300.0,23.0321,23.06,22.8856,22.9065,488300.0
2010-02-12 11:00:00,32.82,33.04,32.76,32.99,418600.0,22.8996,23.0531,22.8577,23.0182,418600.0
2010-02-12 11:30:00,32.99,33.16,32.95,33.12,407400.0,23.0182,23.1368,22.9903,23.1089,407400.0
2010-02-12 12:00:00,33.11,33.25,33.06,33.25,440100.0,23.1019,23.1996,23.067,23.1996,440100.0
2010-02-12 12:30:00,33.25,33.29,33.19,33.21,322300.0,23.1996,23.2275,23.1577,23.1717,322300.0
2010-02-12 13:00:00,33.22,33.22,33.0,33.09,487300.0,23.1786,23.1786,23.0251,23.0879,487300.0
2010-02-12 13:30:00,33.09,33.14,33.02,33.08,304700.0,23.0879,23.1228,23.0391,23.081,304700.0
2010-02-12 14:00:00,33.08,33.32,33.05,33.29,501900.0,23.081,23.2484,23.06,23.2275,501900.0
2010-02-12 14:30:00,33.29,33.3,33.2,33.2,510400.0,23.2275,23.2345,23.1647,23.1647,510400.0
2010-02-12 15:00:00,33.2,33.2,33.04,33.07,756000.0,23.1647,23.1647,23.0531,23.074,756000.0
2010-02-12 15:30:00,33.07,33.07,32.96,33.0,2842300.0,23.074,23.074,22.9972,23.0251,2842300.0
2010-02-16 09:30:00,33.14,33.31,33.04,33.3,743700.0,23.1228,23.2414,23.0531,23.2345,743700.0
2010-02-16 10:00:00,33.3,33.42,33.2,33.36,481600.0,23.2345,23.3182,23.1647,23.2763,481600.0
2010-02-16 10:30:00,33.36,33.54,33.36,33.4,540900.0,23.2763,23.4019,23.2763,23.3042,540900.0
2010-02-16 11:00:00,33.4,33.41,33.24,33.41,534400.0,23.3042,23.3112,23.1926,23.3112,534400.0
2010-02-16 11:30:00,33.41,33.46,33.37,33.46,375700.0,23.3112,23.3461,23.2833,23.3461,375700.0
2010-02-16 12:00:00,33.46,33.49,33.41,33.41,434600.0,23.3461,23.367,23.3112,23.3112,434600.0
2010-02-16 12:30:00,33.41,33.43,33.28,33.31,397200.0,23.3112,23.3252,23.2205,23.2414,397200.0
2010-02-16 13:00:00,33.31,33.39,33.3,33.36,355700.0,23.2414,23.2973,23.2345,23.2763,355700.0
2010-02-16 13:30:00,33.35,33.39,33.33,33.37,323100.0,23.2693,23.2973,23.2554,23.2833,323100.0
2010-02-16 14:00:00,33.37,33.46,33.34,33.43,414400.0,23.2833,23.3461,23.2624,23.3252,414400.0
2010-02-16 14:30:00,33.42,33.47,33.38,33.44,335900.0,23.3182,23.3531,23.2903,23.3321,335900.0
2010-02-16 15:00:00,33.44,33.5,33.44,33.48,378600.0,23.3321,23.374,23.3321,23.3601,378600.0
2010-02-16 15:30:00,33.48,33.63,33.48,33.52,1536400.0,23.3601,23.4647,23.3601,23.388,1536400.0
2010-02-17 09:30:00,33.73,33.92,33.62,33.87,946000.0,23.5345,23.6671,23.4577,23.6322,946000.0
2010-02-17 10:00:00,33.88,33.91,33.75,33.89,690200.0,23.6391,23.6601,23.5484,23.6461,690200.0
2010-02-17 10:30:00,33.9,33.98,33.86,33.97,536800.0,23.6531,23.7089,23.6252,23.7019,536800.0
2010-02-17 11:00:00,33.97,34.04,33.94,33.98,749300.0,23.7019,23.7508,23.681,23.7089,749300.0
2010-02-17 11:30:00,33.97,34.04,33.92,33.92,693300.0,23.7019,23.7508,23.6671,23.6671,693300.0
2010-02-17 12:00:00,33.92,34.14,33.92,34.11,689900.0,23.6671,23.8206,23.6671,23.7996,689900.0
2010-02-17 12:30:00,34.11,34.15,34.07,34.1,859800.0,23.7996,23.8275,23.7717,23.7926,859800.0
2010-02-17 13:00:00,34.1,34.15,34.08,34.08,305000.0,23.7926,23.8275,23.7787,23.7787,305000.0
2010-02-17 13:30:00,34.08,34.09,33.96,34.0,353000.0,23.7787,23.7857,23.695,23.7229,353000.0
2010-02-17 14:00:00,33.99,34.07,33.93,34.06,424700.0,23.7159,23.7717,23.674,23.7647,424700.0
2010-02-17 14:30:00,34.05,34.08,34.02,34.08,474900.0,23.7578,23.7787,23.7368,23.7787,474900.0
2010-02-17 15:00:00,34.08,34.14,34.03,34.05,561800.0,23.7787,23.8206,23.7438,23.7578,561800.0
2010-02-17 15:30:00,34.05,34.07,33.94,34.0,1059100.0,23.7578,23.7717,23.681,23.7229,1059100.0
2010-02-18 09:30:00,34.0,34.22,33.97,34.16,867100.0,23.7229,23.8764,23.7019,23.8345,867100.0
2010-02-18 10:00:00,34.15,34.25,33.97,33.99,805100.0,23.8275,23.8973,23.7019,23.7159,805100.0
2010-02-18 10:30:00,33.98,34.0,33.88,33.9,579200.0,23.7089,23.7229,23.6391,23.6531,579200.0
2010-02-18 11:00:00,33.9,34.0,33.87,33.9,411000.0,23.6531,23.7229,23.6322,23.6531,411000.0
2010-02-18 11:30:00,33.91,34.0,33.86,33.99,416100.0,23.6601,23.7229,23.6252,23.7159,416100.0
2010-02-18 12:00:00,34.0,34.09,33.98,34.02,373300.0,23.7229,23.7857,23.7089,23.7368,373300.0
2010-02-18 12:30:00,34.02,34.07,33.99,34.05,376800.0,23.7368,23.7717,23.7159,23.7578,376800.0
2010-02-18 13:00:00,34.04,34.05,33.99,34.0,336300.0,23.7508,23.7578,23.7159,23.7229,336300.0
2010-02-18 13:30:00,34.0,34.03,33.99,34.01,487400.0,23.7229,23.7438,23.7159,23.7299,487400.0
2010-02-18 14:00:00,34.01,34.1,34.0,34.05,419100.0,23.7299,23.7926,23.7229,23.7578,419100.0
2010-02-18 14:30:00,34.06,34.14,34.04,34.09,563300.0,23.7647,23.8206,23.7508,23.7857,563300.0
2010-02-18 15:00:00,34.09,34.25,34.04,34.22,676200.0,23.7857,23.8973,23.7508,23.8764,676200.0
2010-02-18 15:30:00,34.22,34.22,34.11,34.13,1306100.0,23.8764,23.8764,23.7996,23.8136,1306100.0
2010-02-19 09:30:00,34.08,34.11,33.8,34.03,1509400.0,23.7787,23.7996,23.5833,23.7438,1509400.0
2010-02-19 10:00:00,34.03,34.12,33.96,34.08,436600.0,23.7438,23.8066,23.695,23.7787,436600.0
2010-02-19 10:30:00,34.09,34.11,34.04,34.08,356300.0,23.7857,23.7996,23.7508,23.7787,356300.0
2010-02-19 11:00:00,34.08,34.3,34.06,34.23,578000.0,23.7787,23.9322,23.7647,23.8834,578000.0
2010-02-19 11:30:00,34.24,34.4,34.19,34.39,458700.0,23.8903,24.002,23.8554,23.995,458700.0
2010-02-19 12:00:00,34.4,34.42,34.31,34.31,345900.0,24.002,24.0159,23.9392,23.9392,345900.0
2010-02-19 12:30:00,34.31,34.33,34.25,34.29,253600.0,23.9392,23.9531,23.8973,23.9252,253600.0
2010-02-19 13:00:00,34.3,34.3,34.13,34.14,523200.0,23.9322,23.9322,23.8136,23.8206,523200.0
2010-02-19 13:30:00,34.15,34.3,34.12,34.29,335100.0,23.8275,23.9322,23.8066,23.9252,335100.0
2010-02-19 14:00:00,34.28,34.34,34.2,34.33,241600.0,23.9182,23.9601,23.8624,23.9531,241600.0
2010-02-19 14:30:00,34.32,34.36,34.29,34.32,355700.0,23.9461,23.9741,23.9252,23.9461,355700.0
2010-02-19 15:00:00,34.32,34.41,34.17,34.17,950500.0,23.9461,24.0089,23.8415,23.8415,950500.0
2010-02-19 15:30:00,34.18,34.4,34.17,34.3,1122400.0,23.8485,24.002,23.8415,23.9322,1122400.0
2010-02-22 09:30:00,34.41,34.49,34.25,34.27,636200.0,24.0089,24.0648,23.8973,23.9113,636200.0
2010-02-22 10:00:00,34.28,34.28,34.12,34.15,724200.0,23.9182,23.9182,23.8066,23.8275,724200.0
2010-02-22 10:30:00,34.16,34.3,34.15,34.23,472600.0,23.8345,23.9322,23.8275,23.8834,472600.0
2010-02-22 11:00:00,34.24,34.37,34.21,34.28,336200.0,23.8903,23.981,23.8694,23.9182,336200.0
2010-02-22 11:30:00,34.28,34.41,34.27,34.39,335100.0,23.9182,24.0089,23.9113,23.995,335100.0
2010-02-22 12:00:00,34.38,34.4,34.24,34.26,305900.0,23.988,24.002,23.8903,23.9043,305900.0
2010-02-22 12:30:00,34.26,34.29,34.24,34.25,308800.0,23.9043,23.9252,23.8903,23.8973,308800.0
2010-02-22 13:00:00,34.24,34.26,34.2,34.26,212800.0,23.8903,23.9043,23.8624,23.9043,212800.0
2010-02-22 13:30:00,34.26,34.35,34.23,34.32,424100.0,23.9043,23.9671,23.8834,23.9461,424100.0
2010-02-22 14:00:00,34.31,34.33,34.24,34.3,514600.0,23.9392,23.9531,23.8903,23.9322,514600.0
2010-02-22 14:30:00,34.3,34.36,34.25,34.31,578100.0,23.9322,23.9741,23.8973,23.9392,578100.0
2010-02-22 15:00:00,34.31,34.36,34.28,34.32,715500.0,23.9392,23.9741,23.9182,23.9461,715500.0
2010-02-22 15:30:00,34.31,34.32,34.14,34.21,1044000.0,23.9392,23.9461,23.8206,23.8694,1044000.0
2010-02-23 09:30:00,34.1,34.23,33.92,33.92,677300.0,23.7926,23.8834,23.6671,23.6671,677300.0
2010-02-23 10:00:00,33.92,33.99,33.65,33.71,804200.0,23.6671,23.7159,23.4787,23.5205,804200.0
2010-02-23 10:30:00,33.71,33.85,33.64,33.82,476500.0,23.5205,23.6182,23.4717,23.5973,476500.0
2010-02-23 11:00:00,33.82,33.92,33.76,33.88,562000.0,23.5973,23.6671,23.5554,23.6391,562000.0
2010-02-23 11:30:00,33.89,33.99,33.84,33.98,843600.0,23.6461,23.7159,23.6112,23.7089,843600.0
2010-02-23 12:00:00,33.98,34.08,33.97,34.06,457800.0,23.7089,23.7787,23.7019,23.7647,457800.0
2010-02-23 12:30:00,34.06,34.11,34.01,34.07,389100.0,23.7647,23.7996,23.7299,23.7717,389100.0
2010-02-23 13:00:00,34.08,34.09,33.98,34.09,450900.0,23.7787,23.7857,23.7089,23.7857,450900.0
2010-02-23 13:30:00,34.09,34.14,34.0,34.03,577200.0,23.7857,23.8206,23.7229,23.7438,577200.0
2010-02-23 14:00:00,34.03,34.08,33.95,34.0,570500.0,23.7438,23.7787,23.688,23.7229,570500.0
2010-02-23 14:30:00,34.01,34.16,33.96,34.16,403100.0,23.7299,23.8345,23.695,23.8345,403100.0
2010-02-23 15:00:00,34.15,34.21,34.1,34.19,527800.0,23.8275,23.8694,23.7926,23.8554,527800.0
2010-02-23 15:30:00,34.2,34.24,34.07,34.13,1664900.0,23.8624,23.8903,23.7717,23.8136,1664900.0
2010-02-24 09:30:00,34.21,34.49,34.17,34.47,668400.0,23.8694,24.0648,23.8415,24.0508,668400.0
2010-02-24 10:00:00,34.47,34.47,34.17,34.23,626500.0,24.0508,24.0508,23.8415,23.8834,626500.0
2010-02-24 10:30:00,34.23,34.5,34.15,34.43,697100.0,23.8834,24.0717,23.8275,24.0229,697100.0
2010-02-24 11:00:00,34.43,34.5,34.4,34.43,370800.0,24.0229,24.0717,24.002,24.0229,370800.0
2010-02-24 11:30:00,34.44,34.49,34.39,34.45,347700.0,24.0299,24.0648,23.995,24.0369,347700.0
2010-02-24 12:00:00,34.45,34.5,34.42,34.45,294800.0,24.0369,24.0717,24.0159,24.0369,294800.0
2010-02-24 12:30:00,34.45,34.49,34.41,34.47,306900.0,24.0369,24.0648,24.0089,24.0508,306900.0
2010-02-24 13:00:00,34.46,34.53,34.42,34.5,360400.0,24.0438,24.0927,24.0159,24.0717,360400.0
2010-02-24 13:30:00,34.49,34.51,34.46,34.49,278100.0,24.0648,24.0787,24.0438,24.0648,278100.0
2010-02-24 14:00:00,34.49,34.5,34.44,34.5,362500.0,24.0648,24.0717,24.0299,24.0717,362500.0
2010-02-24 14:30:00,34.49,34.52,34.42,34.48,841200.0,24.0648,24.0857,24.0159,24.0578,841200.0
2010-02-24 15:00:00,34.48,34.49,34.41,34.43,872700.0,24.0578,24.0648,24.0089,24.0229,872700.0
2010-02-24 15:30:00,34.43,34.52,34.38,34.51,1210500.0,24.0229,24.0857,23.988,24.0787,1210500.0
2010-02-25 09:30:00,34.01,34.49,33.87,34.41,1268600.0,23.7299,24.0648,23.6322,24.0089,1268600.0
2010-02-25 10:00:00,34.41,34.51,34.22,34.47,1044800.0,24.0089,24.0787,23.8764,24.0508,1044800.0
2010-02-25 10:30:00,34.47,34.53,34.33,34.34,512800.0,24.0508,24.0927,23.9531,23.9601,512800.0
2010-02-25 11:00:00,34.34,34.38,34.29,34.33,332400.0,23.9601,23.988,23.9252,23.9531,332400.0
2010-02-25 11:30:00,34.33,34.34,34.15,34.19,458400.0,23.9531,23.9601,23.8275,23.8554,458400.0
2010-02-25 12:00:00,34.19,34.19,34.08,34.11,557100.0,23.8554,23.8554,23.7787,23.7996,557100.0
2010-02-25 12:30:00,34.12,34.18,33.98,33.99,695100.0,23.8066,23.8485,23.7089,23.7159,695100.0
2010-02-25 13:00:00,33.99,34.02,33.97,33.99,594100.0,23.7159,23.7368,23.7019,23.7159,594100.0
2010-02-25 13:30:00,33.99,34.03,33.95,34.03,839300.0,23.7159,23.7438,23.688,23.7438,839300.0
2010-02-25 14:00:00,34.03,34.09,33.96,33.98,1278500.0,23.7438,23.7857,23.695,23.7089,1278500.0
2010-02-25 14:30:00,33.98,34.01,33.98,33.99,946200.0,23.7089,23.7299,23.7089,23.7159,946200.0
2010-02-25 15:00:00,34.0,34.04,33.96,33.99,1515200.0,23.7229,23.7508,23.695,23.7159,1515200.0
2010-02-25 15:30:00,34.0,34.07,33.96,34.0,2657200.0,23.7229,23.7717,23.695,23.7229,2657200.0
2010-02-26 09:30:00,34.03,34.07,33.9,34.04,798800.0,23.7438,23.7717,23.6531,23.7508,798800.0
2010-02-26 10:00:00,34.04,34.05,33.82,33.9,1313800.0,23.7508,23.7578,23.5973,23.6531,1313800.0
2010-02-26 10:30:00,33.91,34.01,33.91,33.99,793100.0,23.6601,23.7299,23.6601,23.7159,793100.0
2010-02-26 11:00:00,33.99,34.03,33.96,33.98,773600.0,23.7159,23.7438,23.695,23.7089,773600.0
2010-02-26 11:30:00,33.97,34.01,33.92,33.93,813400.0,23.7019,23.7299,23.6671,23.674,813400.0
2010-02-26 12:00:00,33.93,33.94,33.65,33.82,1028400.0,23.674,23.681,23.4787,23.5973,1028400.0
2010-02-26 12:30:00,33.81,33.91,33.75,33.76,484800.0,23.5903,23.6601,23.5484,23.5554,484800.0
2010-02-26 13:00:00,33.75,33.97,33.7,33.97,726800.0,23.5484,23.7019,23.5136,23.7019,726800.0
2010-02-26 13:30:00,33.96,33.98,33.87,33.92,461100.0,23.695,23.7089,23.6322,23.6671,461100.0
2010-02-26 14:00:00,33.92,33.95,33.82,33.86,700000.0,23.6671,23.688,23.5973,23.6252,700000.0
2010-02-26 14:30:00,33.87,33.88,33.77,33.81,745100.0,23.6322,23.6391,23.5624,23.5903,745100.0
2010-02-26 15:00:00,33.81,33.85,33.71,33.72,868800.0,23.5903,23.6182,23.5205,23.5275,868800.0
2010-02-26 15:30:00,33.71,33.84,33.71,33.74,1491900.0,23.5205,23.6112,23.5205,23.5415,1491900.0
2010-03-01 09:30:00,33.87,34.0,33.79,33.85,1209000.0,23.6322,23.7229,23.5764,23.6182,1209000.0
2010-03-01 10:00:00,33.84,33.91,33.79,33.85,866700.0,23.6112,23.6601,23.5764,23.6182,866700.0
2010-03-01 10:30:00,33.85,34.1,33.83,34.05,1087200.0,23.6182,23.7926,23.6043,23.7578,1087200.0
2010-03-01 11:00:00,34.05,34.13,34.0,34.08,1021000.0,23.7578,23.8136,23.7229,23.7787,1021000.0
2010-03-01 11:30:00,34.09,34.15,33.88,33.98,1071500.0,23.7857,23.8275,23.6391,23.7089,1071500.0
2010-03-01 12:00:00,33.97,34.28,33.97,34.25,1764200.0,23.7019,23.9182,23.7019,23.8973,1764200.0
2010-03-01 12:30:00,34.25,34.27,34.15,34.21,622800.0,23.8973,23.9113,23.8275,23.8694,622800.0
2010-03-01 13:00:00,34.21,34.22,34.07,34.17,339200.0,23.8694,23.8764,23.7717,23.8415,339200.0
2010-03-01 13:30:00,34.17,34.35,34.17,34.34,494000.0,23.8415,23.9671,23.8415,23.9601,494000.0
2010-03-01 14:00:00,34.34,34.41,34.3,34.38,711200.0,23.9601,24.0089,23.9322,23.988,711200.0
2010-03-01 14:30:00,34.37,34.48,34.36,34.38,672600.0,23.981,24.0578,23.9741,23.988,672600.0
2010-03-01 15:00:00,34.39,34.45,34.33,34.4,499300.0,23.995,24.0369,23.9531,24.002,499300.0
2010-03-01 15:30:00,34.39,34.43,34.34,34.43,1137800.0,23.995,24.0229,23.9601,24.0229,1137800.0
2010-03-02 09:30:00,34.47,34.64,34.36,34.59,1537200.0,24.0508,24.1694,23.9741,24.1345,1537200.0
2010-03-02 10:00:00,34.6,34.69,34.6,34.63,983900.0,24.1415,24.2043,24.1415,24.1624,983900.0
2010-03-02 10:30:00,34.64,34.65,34.51,34.55,946200.0,24.1694,24.1764,24.0787,24.1066,946200.0
2010-03-02 11:00:00,34.55,34.58,34.5,34.54,394900.0,24.1066,24.1276,24.0717,24.0996,394900.0
2010-03-02 11:30:00,34.54,34.55,34.42,34.47,850600.0,24.0996,24.1066,24.0159,24.0508,850600.0
2010-03-02 12:00:00,34.46,34.57,34.44,34.56,372200.0,24.0438,24.1206,24.0299,24.1136,372200.0
2010-03-02 12:30:00,34.56,34.57,34.51,34.54,386900.0,24.1136,24.1206,24.0787,24.0996,386900.0
2010-03-02 13:00:00,34.54,34.59,34.51,34.59,412000.0,24.0996,24.1345,24.0787,24.1345,412000.0
2010-03-02 13:30:00,34.59,34.67,34.53,34.65,596200.0,24.1345,24.1904,24.0927,24.1764,596200.0
2010-03-02 14:00:00,34.65,34.75,34.62,34.66,517100.0,24.1764,24.2462,24.1555,24.1834,517100.0
2010-03-02 14:30:00,34.66,34.7,34.63,34.7,391600.0,24.1834,24.2113,24.1624,24.2113,391600.0
2010-03-02 15:00:00,34.7,34.75,34.66,34.67,654100.0,24.2113,24.2462,24.1834,24.1904,654100.0
2010-03-02 15:30:00,34.68,34.69,34.56,34.65,1138700.0,24.1973,24.2043,24.1136,24.1764,1138700.0
2010-03-03 09:30:00,34.53,34.81,34.47,34.78,775700.0,24.0927,24.288,24.0508,24.2671,775700.0
2010-03-03 10:00:00,34.78,34.87,34.72,34.79,683700.0,24.2671,24.3299,24.2252,24.2741,683700.0
2010-03-03 10:30:00,34.79,34.92,34.74,34.9,787300.0,24.2741,24.3648,24.2392,24.3508,787300.0
2010-03-03 11:00:00,34.89,34.93,34.82,34.85,462100.0,24.3439,24.3718,24.295,24.3159,462100.0
2010-03-03 11:30:00,34.85,34.93,34.84,34.9,552700.0,24.3159,24.3718,24.309,24.3508,552700.0
2010-03-03 12:00:00,34.9,34.92,34.81,34.9,452800.0,24.3508,24.3648,24.288,24.3508,452800.0
2010-03-03 12:30:00,34.91,34.91,34.84,34.87,408500.0,24.3578,24.3578,24.309,24.3299,408500.0
2010-03-03 13:00:00,34.88,34.93,34.83,34.92,338300.0,24.3369,24.3718,24.302,24.3648,338300.0
2010-03-03 13:30:00,34.93,34.98,34.91,34.96,364300.0,24.3718,24.4067,24.3578,24.3927,364300.0
2010-03-03 14:00:00,34.96,34.97,34.81,34.85,705400.0,24.3927,24.3997,24.288,24.3159,705400.0
2010-03-03 14:30:00,34.85,34.87,34.72,34.76,970700.0,24.3159,24.3299,24.2252,24.2532,970700.0
2010-03-03 15:00:00,34.76,34.8,34.72,34.75,628500.0,24.2532,24.2811,24.2252,24.2462,628500.0
2010-03-03 15:30:00,34.75,34.8,34.71,34.73,944700.0,24.2462,24.2811,24.2183,24.2322,944700.0
2010-03-04 09:30:00,34.83,35.05,34.73,34.89,1953400.0,24.302,24.4555,24.2322,24.3439,1953400.0
2010-03-04 10:00:00,34.89,34.96,34.85,34.89,772300.0,24.3439,24.3927,24.3159,24.3439,772300.0
2010-03-04 10:30:00,34.9,35.01,34.83,34.99,773300.0,24.3508,24.4276,24.302,24.4136,773300.0
2010-03-04 11:00:00,34.98,35.09,34.87,34.87,1165700.0,24.4067,24.4834,24.3299,24.3299,1165700.0
2010-03-04 11:30:00,34.87,34.94,34.83,34.94,497700.0,24.3299,24.3787,24.302,24.3787,497700.0
2010-03-04 12:00:00,34.94,34.94,34.8,34.8,458000.0,24.3787,24.3787,24.2811,24.2811,458000.0
2010-03-04 12:30:00,34.8,34.85,34.78,34.78,397500.0,24.2811,24.3159,24.2671,24.2671,397500.0
2010-03-04 13:00:00,34.78,34.93,34.78,34.93,350700.0,24.2671,24.3718,24.2671,24.3718,350700.0
2010-03-04 13:30:00,34.93,34.93,34.6,34.85,596800.0,24.3718,24.3718,24.1415,24.3159,596800.0
2010-03-04 14:00:00,34.85,34.86,34.79,34.79,507300.0,24.3159,24.3229,24.2741,24.2741,507300.0
2010-03-04 14:30:00,34.79,34.94,34.77,34.9,564100.0,24.2741,24.3787,24.2601,24.3508,564100.0
2010-03-04 15:00:00,34.89,34.91,34.8,34.88,665800.0,24.3439,24.3578,24.2811,24.3369,665800.0
2010-03-04 15:30:00,34.87,34.91,34.85,34.88,1377300.0,24.3299,24.3578,24.3159,24.3369,1377300.0
2010-03-05 09:30:00,34.92,35.12,34.8,34.99,591700.0,24.3648,24.5043,24.2811,24.4136,591700.0
2010-03-05 10:00:00,34.99,35.0,34.77,34.84,512300.0,24.4136,24.4206,24.2601,24.309,512300.0
2010-03-05 10:30:00,34.84,34.84,34.73,34.75,396700.0,24.309,24.309,24.2322,24.2462,396700.0
2010-03-05 11:00:00,34.76,34.84,34.75,34.83,317900.0,24.2532,24.309,24.2462,24.302,317900.0
2010-03-05 11:30:00,34.83,34.88,34.8,34.86,370900.0,24.302,24.3369,24.2811,24.3229,370900.0
2010-03-05 12:00:00,34.86,34.98,34.85,34.95,291300.0,24.3229,24.4067,24.3159,24.3857,291300.0
2010-03-05 12:30:00,34.94,34.96,34.86,34.86,232700.0,24.3787,24.3927,24.3229,24.3229,232700.0
2010-03-05 13:00:00,34.86,34.93,34.84,34.9,306300.0,24.3229,24.3718,24.309,24.3508,306300.0
2010-03-05 13:30:00,34.9,34.96,34.86,34.95,386700.0,24.3508,24.3927,24.3229,24.3857,386700.0
2010-03-05 14:00:00,34.95,35.01,34.93,35.0,330300.0,24.3857,24.4276,24.3718,24.4206,330300.0
2010-03-05 14:30:00,35.0,35.12,34.97,35.1,564400.0,24.4206,24.5043,24.3997,24.4904,564400.0
2010-03-05 15:00:00,35.1,35.16,34.97,34.99,697800.0,24.4904,24.5322,24.3997,24.4136,697800.0
2010-03-05 15:30:00,35.0,35.05,34.98,35.02,1303000.0,24.4206,24.4555,24.4067,24.4346,1303000.0
2010-03-08 09:30:00,35.09,35.16,34.89,35.0,395000.0,24.4834,24.5322,24.3439,24.4206,395000.0
2010-03-08 10:00:00,35.0,35.06,34.94,34.95,469800.0,24.4206,24.4625,24.3787,24.3857,469800.0
2010-03-08 10:30:00,34.96,34.99,34.82,34.98,272900.0,24.3927,24.4136,24.295,24.4067,272900.0
2010-03-08 11:00:00,34.98,34.99,34.85,34.85,276100.0,24.4067,24.4136,24.3159,24.3159,276100.0
2010-03-08 11:30:00,34.85,34.87,34.77,34.82,304000.0,24.3159,24.3299,24.2601,24.295,304000.0
2010-03-08 12:00:00,34.82,34.89,34.8,34.84,319000.0,24.295,24.3439,24.2811,24.309,319000.0
2010-03-08 12:30:00,34.84,34.89,34.8,34.89,151100.0,24.309,24.3439,24.2811,24.3439,151100.0
2010-03-08 13:00:00,34.9,34.97,34.89,34.92,200700.0,24.3508,24.3997,24.3439,24.3648,200700.0
2010-03-08 13:30:00,34.92,34.97,34.9,34.95,256500.0,24.3648,24.3997,24.3508,24.3857,256500.0
2010-03-08 14:00:00,34.95,34.95,34.88,34.93,251200.0,24.3857,24.3857,24.3369,24.3718,251200.0
2010-03-08 14:30:00,34.93,34.94,34.86,34.86,305800.0,24.3718,24.3787,24.3229,24.3229,305800.0
2010-03-08 15:00:00,34.87,34.92,34.82,34.88,373800.0,24.3299,24.3648,24.295,24.3369,373800.0
2010-03-08 15:30:00,34.88,34.9,34.78,34.8,862400.0,24.3369,24.3508,24.2671,24.2811,862400.0
2010-03-09 09:30:00,34.81,34.82,34.7,34.76,487400.0,24.288,24.295,24.2113,24.2532,487400.0
2010-03-09 10:00:00,34.76,34.8,34.71,34.73,459700.0,24.2532,24.2811,24.2183,24.2322,459700.0
2010-03-09 10:30:00,34.74,34.81,34.7,34.8,404900.0,24.2392,24.288,24.2113,24.2811,404900.0
2010-03-09 11:00:00,34.8,34.98,34.78,34.97,683300.0,24.2811,24.4067,24.2671,24.3997,683300.0
2010-03-09 11:30:00,34.97,35.0,34.86,34.86,397900.0,24.3997,24.4206,24.3229,24.3229,397900.0
2010-03-09 12:00:00,34.86,34.92,34.84,34.91,283900.0,24.3229,24.3648,24.309,24.3578,283900.0
2010-03-09 12:30:00,34.91,34.91,34.78,34.82,423500.0,24.3578,24.3578,24.2671,24.295,423500.0
2010-03-09 13:00:00,34.82,34.86,34.81,34.84,187400.0,24.295,24.3229,24.288,24.309,187400.0
2010-03-09 13:30:00,34.85,34.87,34.75,34.75,293600.0,24.3159,24.3299,24.2462,24.2462,293600.0
2010-03-09 14:00:00,34.75,34.82,34.75,34.79,362700.0,24.2462,24.295,24.2462,24.2741,362700.0
2010-03-09 14:30:00,34.8,34.82,34.66,34.67,484500.0,24.2811,24.295,24.1834,24.1904,484500.0
2010-03-09 15:00:00,34.67,34.74,34.56,34.63,619200.0,24.1904,24.2392,24.1136,24.1624,619200.0
2010-03-09 15:30:00,34.64,34.71,34.63,34.67,1030600.0,24.1694,24.2183,24.1624,24.1904,1030600.0
2010-03-10 09:30:00,34.65,34.91,34.54,34.9,465200.0,24.1764,24.3578,24.0996,24.3508,465200.0
2010-03-10 10:00:00,34.9,34.98,34.89,34.91,430800.0,24.3508,24.4067,24.3439,24.3578,430800.0
2010-03-10 10:30:00,34.9,34.92,34.82,34.87,496300.0,24.3508,24.3648,24.295,24.3299,496300.0
2010-03-10 11:00:00,34.87,34.98,34.86,34.98,288100.0,24.3299,24.4067,24.3229,24.4067,288100.0
2010-03-10 11:30:00,34.98,35.0,34.88,34.89,341500.0,24.4067,24.4206,24.3369,24.3439,341500.0
2010-03-10 12:00:00,34.88,34.89,34.74,34.82,387400.0,24.3369,24.3439,24.2392,24.295,387400.0
2010-03-10 12:30:00,34.82,34.88,34.76,34.86,282100.0,24.295,24.3369,24.2532,24.3229,282100.0
2010-03-10 13:00:00,34.86,34.9,34.83,34.83,355100.0,24.3229,24.3508,24.302,24.302,355100.0
2010-03-10 13:30:00,34.83,34.89,34.76,34.77,336700.0,24.302,24.3439,24.2532,24.2601,336700.0
2010-03-10 14:00:00,34.77,34.91,34.74,34.9,494000.0,24.2601,24.3578,24.2392,24.3508,494000.0
2010-03-10 14:30:00,34.9,35.01,34.89,34.9,1129900.0,24.3508,24.4276,24.3439,24.3508,1129900.0
2010-03-10 15:00:00,34.9,34.95,34.84,34.85,527600.0,24.3508,24.3857,24.309,24.3159,527600.0
2010-03-10 15:30:00,34.85,34.91,34.79,34.85,829200.0,24.3159,24.3578,24.2741,24.3159,829200.0
2010-03-11 09:30:00,34.82,34.9,34.64,34.8,712500.0,24.295,24.3508,24.1694,24.2811,712500.0
2010-03-11 10:00:00,34.8,34.87,34.72,34.87,930000.0,24.2811,24.3299,24.2252,24.3299,930000.0
2010-03-11 10:30:00,34.87,34.89,34.81,34.88,403400.0,24.3299,24.3439,24.288,24.3369,403400.0
2010-03-11 11:00:00,34.88,34.88,34.7,34.7,639400.0,24.3369,24.3369,24.2113,24.2113,639400.0
2010-03-11 11:30:00,34.7,34.76,34.68,34.76,414500.0,24.2113,24.2532,24.1973,24.2532,414500.0
2010-03-11 12:00:00,34.76,34.78,34.6,34.6,441200.0,24.2532,24.2671,24.1415,24.1415,441200.0
2010-03-11 12:30:00,34.6,34.66,34.58,34.58,347100.0,24.1415,24.1834,24.1276,24.1276,347100.0
2010-03-11 13:00:00,34.59,34.59,34.47,34.47,740500.0,24.1345,24.1345,24.0508,24.0508,740500.0
2010-03-11 13:30:00,34.48,34.51,34.43,34.46,736000.0,24.0578,24.0787,24.0229,24.0438,736000.0
2010-03-11 14:00:00,34.46,34.55,34.45,34.54,549300.0,24.0438,24.1066,24.0369,24.0996,549300.0
2010-03-11 14:30:00,34.55,34.6,34.49,34.5,471600.0,24.1066,24.1415,24.0648,24.0717,471600.0
2010-03-11 15:00:00,34.49,34.62,34.49,34.6,752900.0,24.0648,24.1555,24.0648,24.1415,752900.0
2010-03-11 15:30:00,34.61,34.69,34.54,34.68,1061800.0,24.1485,24.2043,24.0996,24.1973,1061800.0
2010-03-12 09:30:00,34.74,34.82,34.5,34.53,858600.0,24.2392,24.295,24.0717,24.0927,858600.0
2010-03-12 10:00:00,34.53,34.65,34.44,34.65,703000.0,24.0927,24.1764,24.0299,24.1764,703000.0
2010-03-12 10:30:00,34.65,34.67,34.56,34.62,501400.0,24.1764,24.1904,24.1136,24.1555,501400.0
2010-03-12 11:00:00,34.62,34.64,34.48,34.5,449600.0,24.1555,24.1694,24.0578,24.0717,449600.0
2010-03-12 11:30:00,34.5,34.58,34.46,34.57,411600.0,24.0717,24.1276,24.0438,24.1206,411600.0
2010-03-12 12:00:00,34.58,34.72,34.58,34.71,218200.0,24.1276,24.2252,24.1276,24.2183,218200.0
2010-03-12 12:30:00,34.71,34.76,34.64,34.75,259400.0,24.2183,24.2532,24.1694,24.2462,259400.0
2010-03-12 13:00:00,34.75,34.8,34.71,34.76,251500.0,24.2462,24.2811,24.2183,24.2532,251500.0
2010-03-12 13:30:00,34.76,34.77,34.65,34.7,249400.0,24.2532,24.2601,24.1764,24.2113,249400.0
2010-03-12 14:00:00,34.71,34.73,34.65,34.68,323700.0,24.2183,24.2322,24.1764,24.1973,323700.0
2010-03-12 14:30:00,34.67,34.71,34.62,34.67,406900.0,24.1904,24.2183,24.1555,24.1904,406900.0
2010-03-12 15:00:00,34.67,34.7,34.54,34.54,423200.0,24.1904,24.2113,24.0996,24.0996,423200.0
2010-03-12 15:30:00,34.55,34.67,34.54,34.65,685800.0,24.1066,24.1904,24.0996,24.1764,685800.0
2010-03-15 09:30:00,34.57,34.81,34.53,34.69,388800.0,24.1206,24.288,24.0927,24.2043,388800.0
2010-03-15 10:00:00,34.7,34.87,34.67,34.79,351300.0,24.2113,24.3299,24.1904,24.2741,351300.0
2010-03-15 10:30:00,34.8,34.85,34.67,34.69,252800.0,24.2811,24.3159,24.1904,24.2043,252800.0
2010-03-15 11:00:00,34.69,34.74,34.34,34.39,881000.0,24.2043,24.2392,23.9601,23.995,881000.0
2010-03-15 11:30:00,34.39,34.46,34.35,34.44,433300.0,23.995,24.0438,23.9671,24.0299,433300.0
2010-03-15 12:00:00,34.44,34.46,34.36,34.39,463800.0,24.0299,24.0438,23.9741,23.995,463800.0
2010-03-15 12:30:00,34.39,34.53,34.39,34.51,351500.0,23.995,24.0927,23.995,24.0787,351500.0
2010-03-15 13:00:00,34.5,34.56,34.47,34.5,325400.0,24.0717,24.1136,24.0508,24.0717,325400.0
2010-03-15 13:30:00,34.5,34.61,34.46,34.59,282700.0,24.0717,24.1485,24.0438,24.1345,282700.0
2010-03-15 14:00:00,34.6,34.62,34.51,34.59,242100.0,24.1415,24.1555,24.0787,24.1345,242100.0
2010-03-15 14:30:00,34.59,34.7,34.55,34.69,332900.0,24.1345,24.2113,24.1066,24.2043,332900.0
2010-03-15 15:00:00,34.69,34.7,34.64,34.7,291600.0,24.2043,24.2113,24.1694,24.2113,291600.0
2010-03-15 15:30:00,34.69,34.74,34.67,34.71,715800.0,24.2043,24.2392,24.1904,24.2183,715800.0
2010-03-16 09:30:00,34.73,34.89,34.61,34.89,494300.0,24.2322,24.3439,24.1485,24.3439,494300.0
2010-03-16 10:00:00,34.89,35.1,34.88,35.03,736100.0,24.3439,24.4904,24.3369,24.4415,736100.0
2010-03-16 10:30:00,35.02,35.08,34.99,35.03,615800.0,24.4346,24.4764,24.4136,24.4415,615800.0
2010-03-16 11:00:00,35.03,35.06,34.95,35.0,604600.0,24.4415,24.4625,24.3857,24.4206,604600.0
2010-03-16 11:30:00,35.0,35.01,34.99,35.0,424300.0,24.4206,24.4276,24.4136,24.4206,424300.0
2010-03-16 12:00:00,35.0,35.04,34.99,35.01,392300.0,24.4206,24.4485,24.4136,24.4276,392300.0
2010-03-16 12:30:00,35.0,35.02,34.96,34.99,814900.0,24.4206,24.4346,24.3927,24.4136,814900.0
2010-03-16 13:00:00,35.0,35.02,34.93,34.94,356400.0,24.4206,24.4346,24.3718,24.3787,356400.0
2010-03-16 13:30:00,34.94,34.94,34.84,34.85,367200.0,24.3787,24.3787,24.309,24.3159,367200.0
2010-03-16 14:00:00,34.85,34.96,34.81,34.93,418800.0,24.3159,24.3927,24.288,24.3718,418800.0
2010-03-16 14:30:00,34.93,34.95,34.78,34.88,576000.0,24.3718,24.3857,24.2671,24.3369,576000.0
2010-03-16 15:00:00,34.88,34.99,34.84,34.97,568700.0,24.3369,24.4136,24.309,24.3997,568700.0
2010-03-16 15:30:00,34.97,35.0,34.9,34.95,900600.0,24.3997,24.4206,24.3508,24.3857,900600.0
2010-03-17 09:30:00,35.09,35.1,34.82,35.02,662000.0,24.4834,24.4904,24.295,24.4346,662000.0
2010-03-17 10:00:00,35.03,35.03,34.94,34.98,479100.0,24.4415,24.4415,24.3787,24.4067,479100.0
2010-03-17 10:30:00,34.99,35.0,34.87,34.94,385600.0,24.4136,24.4206,24.3299,24.3787,385600.0
2010-03-17 11:00:00,34.93,35.18,34.89,35.18,488200.0,24.3718,24.5462,24.3439,24.5462,488200.0
2010-03-17 11:30:00,35.18,35.25,35.06,35.21,544800.0,24.5462,24.595,24.4625,24.5671,544800.0
2010-03-17 12:00:00,35.22,35.26,35.17,35.25,411800.0,24.5741,24.602,24.5392,24.595,411800.0
2010-03-17 12:30:00,35.26,35.26,35.2,35.24,269300.0,24.602,24.602,24.5602,24.5881,269300.0
2010-03-17 13:00:00,35.24,35.35,35.23,35.33,416000.0,24.5881,24.6648,24.5811,24.6509,416000.0
2010-03-17 13:30:00,35.32,35.38,35.2,35.2,632400.0,24.6439,24.6857,24.5602,24.5602,632400.0
2010-03-17 14:00:00,35.2,35.38,35.17,35.35,388400.0,24.5602,24.6857,24.5392,24.6648,388400.0
2010-03-17 14:30:00,35.35,35.4,35.26,35.36,595400.0,24.6648,24.6997,24.602,24.6718,595400.0
2010-03-17 15:00:00,35.36,35.38,35.15,35.2,669400.0,24.6718,24.6857,24.5253,24.5602,669400.0
2010-03-17 15:30:00,35.19,35.28,35.15,35.22,1407900.0,24.5532,24.616,24.5253,24.5741,1407900.0
2010-03-18 09:30:00,35.31,35.31,35.06,35.2,726300.0,24.6369,24.6369,24.4625,24.5602,726300.0
2010-03-18 10:00:00,35.2,35.21,35.07,35.07,567900.0,24.5602,24.5671,24.4694,24.4694,567900.0
2010-03-18 10:30:00,35.08,35.15,34.99,35.13,335300.0,24.4764,24.5253,24.4136,24.5113,335300.0
2010-03-18 11:00:00,35.13,35.22,35.07,35.13,538800.0,24.5113,24.5741,24.4694,24.5113,538800.0
2010-03-18 11:30:00,35.13,35.17,34.97,34.99,406700.0,24.5113,24.5392,24.3997,24.4136,406700.0
2010-03-18 12:00:00,35.0,35.01,34.94,34.99,561300.0,24.4206,24.4276,24.3787,24.4136,561300.0
2010-03-18 12:30:00,34.99,35.0,34.94,34.96,206900.0,24.4136,24.4206,24.3787,24.3927,206900.0
2010-03-18 13:00:00,34.96,35.03,34.94,34.98,335400.0,24.3927,24.4415,24.3787,24.4067,335400.0
2010-03-18 13:30:00,34.98,35.04,34.98,35.02,271800.0,24.4067,24.4485,24.4067,24.4346,271800.0
2010-03-18 14:00:00,35.03,35.05,35.0,35.04,589000.0,24.4415,24.4555,24.4206,24.4485,589000.0
2010-03-18 14:30:00,35.04,35.17,35.03,35.17,403300.0,24.4485,24.5392,24.4415,24.5392,403300.0
2010-03-18 15:00:00,35.16,35.21,35.12,35.17,680000.0,24.5322,24.5671,24.5043,24.5392,680000.0
2010-03-18 15:30:00,35.16,35.2,35.05,35.07,1388900.0,24.5322,24.5602,24.4555,24.4694,1388900.0
2010-03-19 09:30:00,35.16,35.26,34.45,34.5,4180300.0,24.5322,24.602,24.0369,24.0717,4180300.0
2010-03-19 10:00:00,34.5,34.55,34.33,34.33,920100.0,24.0717,24.1066,23.9531,23.9531,920100.0
2010-03-19 10:30:00,34.33,34.46,34.28,34.36,950800.0,23.9531,24.0438,23.9182,23.9741,950800.0
2010-03-19 11:00:00,34.37,34.39,34.26,34.27,718700.0,23.981,23.995,23.9043,23.9113,718700.0
2010-03-19 11:30:00,34.28,34.43,34.23,34.4,1006100.0,23.9182,24.0229,23.8834,24.002,1006100.0
2010-03-19 12:00:00,34.4,34.41,33.35,34.38,570200.0,24.002,24.0089,23.2693,23.988,570200.0
2010-03-19 12:30:00,34.38,34.43,34.37,34.4,359700.0,23.988,24.0229,23.981,24.002,359700.0
2010-03-19 13:00:00,34.41,34.47,34.34,34.38,620800.0,24.0089,24.0508,23.9601,23.988,620800.0
2010-03-19 13:30:00,34.38,34.4,34.33,34.33,334500.0,23.988,24.002,23.9531,23.9531,334500.0
2010-03-19 14:00:00,34.35,34.44,34.28,34.42,543800.0,23.9671,24.0299,23.9182,24.0159,543800.0
2010-03-19 14:30:00,34.43,34.46,34.38,34.4,471500.0,24.0229,24.0438,23.988,24.002,471500.0
2010-03-19 15:00:00,34.4,34.49,34.4,34.44,585500.0,24.002,24.0648,24.002,24.0299,585500.0
2010-03-19 15:30:00,34.44,34.53,34.34,34.52,2036600.0,24.0299,24.0927,23.9601,24.0857,2036600.0
2010-03-22 09:30:00,34.48,35.0,34.33,34.9,1189700.0,24.0578,24.4206,23.9531,24.3508,1189700.0
2010-03-22 10:00:00,34.9,34.92,34.73,34.81,798900.0,24.3508,24.3648,24.2322,24.288,798900.0
2010-03-22 10:30:00,34.82,34.9,34.78,34.81,458200.0,24.295,24.3508,24.2671,24.288,458200.0
2010-03-22 11:00:00,34.81,34.89,34.75,34.79,644000.0,24.288,24.3439,24.2462,24.2741,644000.0
2010-03-22 11:30:00,34.79,34.91,34.74,34.91,893000.0,24.2741,24.3578,24.2392,24.3578,893000.0
2010-03-22 12:00:00,34.91,35.02,34.89,35.01,513900.0,24.3578,24.4346,24.3439,24.4276,513900.0
2010-03-22 12:30:00,35.02,35.1,35.01,35.04,724700.0,24.4346,24.4904,24.4276,24.4485,724700.0
2010-03-22 13:00:00,35.03,35.16,35.03,35.06,1416100.0,24.4415,24.5322,24.4415,24.4625,1416100.0
2010-03-22 13:30:00,35.06,35.15,35.06,35.12,1295600.0,24.4625,24.5253,24.4625,24.5043,1295600.0
2010-03-22 14:00:00,35.11,35.13,35.06,35.13,487900.0,24.4974,24.5113,24.4625,24.5113,487900.0
2010-03-22 14:30:00,35.13,35.28,35.12,35.22,658600.0,24.5113,24.616,24.5043,24.5741,658600.0
2010-03-22 15:00:00,35.22,35.26,35.15,35.25,824200.0,24.5741,24.602,24.5253,24.595,824200.0
2010-03-22 15:30:00,35.26,35.26,35.17,35.17,2152400.0,24.602,24.602,24.5392,24.5392,2152400.0
2010-03-23 09:30:00,35.4,35.78,35.22,35.74,1573100.0,24.6997,24.9648,24.5741,24.9369,1573100.0
2010-03-23 10:00:00,35.73,35.85,35.7,35.8,1106400.0,24.93,25.0137,24.909,24.9788,1106400.0
2010-03-23 10:30:00,35.8,35.89,35.76,35.84,899300.0,24.9788,25.0416,24.9509,25.0067,899300.0
2010-03-23 11:00:00,35.85,35.87,35.79,35.8,501000.0,25.0137,25.0276,24.9718,24.9788,501000.0
2010-03-23 11:30:00,35.8,35.8,35.58,35.7,555400.0,24.9788,24.9788,24.8253,24.909,555400.0
2010-03-23 12:00:00,35.69,35.97,35.69,35.94,1028600.0,24.902,25.0974,24.902,25.0765,1028600.0
2010-03-23 12:30:00,35.93,36.0,35.74,35.8,870200.0,25.0695,25.1183,24.9369,24.9788,870200.0
2010-03-23 13:00:00,35.8,35.84,35.73,35.73,454900.0,24.9788,25.0067,24.93,24.93,454900.0
2010-03-23 13:30:00,35.74,35.81,35.58,35.59,335900.0,24.9369,24.9858,24.8253,24.8323,335900.0
2010-03-23 14:00:00,35.58,35.69,35.58,35.68,325300.0,24.8253,24.902,24.8253,24.8951,325300.0
2010-03-23 14:30:00,35.67,35.76,35.62,35.75,615300.0,24.8881,24.9509,24.8532,24.9439,615300.0
2010-03-23 15:00:00,35.74,35.97,35.74,35.93,817100.0,24.9369,25.0974,24.9369,25.0695,817100.0
2010-03-23 15:30:00,35.93,36.0,35.91,35.92,1995700.0,25.0695,25.1183,25.0555,25.0625,1995700.0
2010-03-24 09:30:00,35.91,35.92,35.65,35.78,923200.0,25.0555,25.0625,24.8741,24.9648,923200.0
2010-03-24 10:00:00,35.77,36.1,35.75,35.96,1178900.0,24.9579,25.1881,24.9439,25.0904,1178900.0
2010-03-24 10:30:00,35.96,36.1,35.91,36.03,739600.0,25.0904,25.1881,25.0555,25.1393,739600.0
2010-03-24 11:00:00,36.02,36.06,35.71,35.8,880600.0,25.1323,25.1602,24.916,24.9788,880600.0
2010-03-24 11:30:00,35.8,35.82,35.71,35.81,698700.0,24.9788,24.9927,24.916,24.9858,698700.0
2010-03-24 12:00:00,35.81,35.86,35.72,35.8,569600.0,24.9858,25.0207,24.923,24.9788,569600.0
2010-03-24 12:30:00,35.8,35.84,35.75,35.76,400300.0,24.9788,25.0067,24.9439,24.9509,400300.0
2010-03-24 13:00:00,35.76,35.79,35.56,35.6,452700.0,24.9509,24.9718,24.8113,24.8392,452700.0
2010-03-24 13:30:00,35.6,35.63,35.42,35.45,994000.0,24.8392,24.8602,24.7137,24.7346,994000.0
2010-03-24 14:00:00,35.44,35.61,35.42,35.59,704000.0,24.7276,24.8462,24.7137,24.8323,704000.0
2010-03-24 14:30:00,35.59,35.59,35.46,35.5,628700.0,24.8323,24.8323,24.7416,24.7695,628700.0
2010-03-24 15:00:00,35.5,35.59,35.49,35.56,592500.0,24.7695,24.8323,24.7625,24.8113,592500.0
2010-03-24 15:30:00,35.56,35.6,35.49,35.52,1130700.0,24.8113,24.8392,24.7625,24.7834,1130700.0
2010-03-25 09:30:00,35.71,36.12,35.68,36.12,1171300.0,24.916,25.2021,24.8951,25.2021,1171300.0
2010-03-25 10:00:00,36.12,36.2,36.05,36.16,959200.0,25.2021,25.2579,25.1532,25.23,959200.0
2010-03-25 10:30:00,36.17,36.24,36.1,36.24,894900.0,25.237,25.2858,25.1881,25.2858,894900.0
2010-03-25 11:00:00,36.24,36.44,36.22,36.35,1158600.0,25.2858,25.4253,25.2718,25.3625,1158600.0
2010-03-25 11:30:00,36.36,36.41,36.33,36.39,873100.0,25.3695,25.4044,25.3486,25.3905,873100.0
2010-03-25 12:00:00,36.38,36.47,36.35,36.47,537000.0,25.3835,25.4463,25.3625,25.4463,537000.0
2010-03-25 12:30:00,36.47,36.55,36.44,36.46,1461100.0,25.4463,25.5021,25.4253,25.4393,1461100.0
2010-03-25 13:00:00,36.45,36.53,36.42,36.49,532300.0,25.4323,25.4881,25.4114,25.4602,532300.0
2010-03-25 13:30:00,36.48,36.49,36.37,36.41,779500.0,25.4532,25.4602,25.3765,25.4044,779500.0
2010-03-25 14:00:00,36.41,36.45,36.28,36.31,563200.0,25.4044,25.4323,25.3137,25.3346,563200.0
2010-03-25 14:30:00,36.3,36.44,36.26,36.43,890700.0,25.3277,25.4253,25.2997,25.4184,890700.0
2010-03-25 15:00:00,36.43,36.51,36.4,36.48,1290800.0,25.4184,25.4742,25.3974,25.4532,1290800.0
2010-03-25 15:30:00,36.48,36.51,36.42,36.44,3151700.0,25.4532,25.4742,25.4114,25.4253,3151700.0
2010-03-26 09:30:00,36.49,36.87,36.49,36.81,1438000.0,25.4602,25.7254,25.4602,25.6835,1438000.0
2010-03-26 10:00:00,36.82,36.88,36.74,36.87,1353600.0,25.6905,25.7323,25.6347,25.7254,1353600.0
2010-03-26 10:30:00,36.87,36.94,36.8,36.81,1120500.0,25.7254,25.7742,25.6765,25.6835,1120500.0
2010-03-26 11:00:00,36.81,37.0,36.81,36.98,773800.0,25.6835,25.8161,25.6835,25.8021,773800.0
2010-03-26 11:30:00,36.98,36.98,36.81,36.83,716900.0,25.8021,25.8021,25.6835,25.6975,716900.0
2010-03-26 12:00:00,36.82,36.83,36.73,36.77,1338200.0,25.6905,25.6975,25.6277,25.6556,1338200.0
2010-03-26 12:30:00,36.78,36.86,36.75,36.81,740200.0,25.6626,25.7184,25.6416,25.6835,740200.0
2010-03-26 13:00:00,36.81,36.87,36.75,36.81,977800.0,25.6835,25.7254,25.6416,25.6835,977800.0
2010-03-26 13:30:00,36.81,36.9,36.81,36.85,741200.0,25.6835,25.7463,25.6835,25.7114,741200.0
2010-03-26 14:00:00,36.85,36.9,36.79,36.88,691400.0,25.7114,25.7463,25.6695,25.7323,691400.0
2010-03-26 14:30:00,36.89,36.9,36.83,36.88,735200.0,25.7393,25.7463,25.6975,25.7323,735200.0
2010-03-26 15:00:00,36.87,36.93,36.85,36.93,1452700.0,25.7254,25.7672,25.7114,25.7672,1452700.0
2010-03-26 15:30:00,36.93,36.93,36.75,36.8,2264800.0,25.7672,25.7672,25.6416,25.6765,2264800.0
2010-03-29 09:30:00,36.81,36.93,36.71,36.8,1126200.0,25.6835,25.7672,25.6137,25.6765,1126200.0
2010-03-29 10:00:00,36.8,36.83,36.56,36.56,1189300.0,25.6765,25.6975,25.5091,25.5091,1189300.0
2010-03-29 10:30:00,36.56,36.68,36.51,36.6,607600.0,25.5091,25.5928,25.4742,25.537,607600.0
2010-03-29 11:00:00,36.61,36.76,36.57,36.76,1044000.0,25.544,25.6486,25.516,25.6486,1044000.0
2010-03-29 11:30:00,36.77,36.97,36.76,36.96,958400.0,25.6556,25.7951,25.6486,25.7882,958400.0
2010-03-29 12:00:00,36.96,36.97,36.81,36.97,718400.0,25.7882,25.7951,25.6835,25.7951,718400.0
2010-03-29 12:30:00,36.97,37.08,36.96,36.99,881200.0,25.7951,25.8719,25.7882,25.8091,881200.0
2010-03-29 13:00:00,37.01,37.04,36.95,37.01,325500.0,25.823,25.844,25.7812,25.823,325500.0
2010-03-29 13:30:00,37.01,37.05,36.98,36.98,556000.0,25.823,25.851,25.8021,25.8021,556000.0
2010-03-29 14:00:00,36.98,37.11,36.97,37.09,431000.0,25.8021,25.8928,25.7951,25.8789,431000.0
2010-03-29 14:30:00,37.09,37.12,37.02,37.09,506700.0,25.8789,25.8998,25.83,25.8789,506700.0
2010-03-29 15:00:00,37.09,37.14,37.05,37.08,695800.0,25.8789,25.9138,25.851,25.8719,695800.0
2010-03-29 15:30:00,37.08,37.13,37.02,37.09,2496400.0,25.8719,25.9068,25.83,25.8789,2496400.0
2010-03-30 09:30:00,37.07,37.32,37.05,37.29,1353900.0,25.8649,26.0393,25.851,26.0184,1353900.0
2010-03-30 10:00:00,37.29,37.31,37.21,37.26,776800.0,26.0184,26.0324,25.9626,25.9975,776800.0
2010-03-30 10:30:00,37.26,37.28,37.02,37.12,841800.0,25.9975,26.0114,25.83,25.8998,841800.0
2010-03-30 11:00:00,37.12,37.15,36.89,36.92,936700.0,25.8998,25.9207,25.7393,25.7603,936700.0
2010-03-30 11:30:00,36.93,37.06,36.92,37.02,543000.0,25.7672,25.8579,25.7603,25.83,543000.0
2010-03-30 12:00:00,37.02,37.11,37.02,37.05,219000.0,25.83,25.8928,25.83,25.851,219000.0
2010-03-30 12:30:00,37.06,37.06,36.98,37.0,213000.0,25.8579,25.8579,25.8021,25.8161,213000.0
2010-03-30 13:00:00,37.0,37.03,36.99,37.0,292200.0,25.8161,25.837,25.8091,25.8161,292200.0
2010-03-30 13:30:00,37.0,37.05,36.97,37.02,302500.0,25.8161,25.851,25.7951,25.83,302500.0
2010-03-30 14:00:00,37.02,37.08,36.99,37.01,349300.0,25.83,25.8719,25.8091,25.823,349300.0
2010-03-30 14:30:00,37.01,37.07,36.97,36.97,363300.0,25.823,25.8649,25.7951,25.7951,363300.0
2010-03-30 15:00:00,36.98,37.0,36.94,36.94,312900.0,25.8021,25.8161,25.7742,25.7742,312900.0
2010-03-30 15:30:00,36.94,37.04,36.94,37.01,1140600.0,25.7742,25.844,25.7742,25.823,1140600.0
2010-03-31 09:30:00,36.91,36.97,36.59,36.77,720500.0,25.7533,25.7951,25.53,25.6556,720500.0
2010-03-31 10:00:00,36.77,36.84,36.7,36.8,458600.0,25.6556,25.7044,25.6068,25.6765,458600.0
2010-03-31 10:30:00,36.79,36.82,36.72,36.75,386400.0,25.6695,25.6905,25.6207,25.6416,386400.0
2010-03-31 11:00:00,36.75,36.8,36.72,36.74,401100.0,25.6416,25.6765,25.6207,25.6347,401100.0
2010-03-31 11:30:00,36.74,36.8,36.68,36.73,534800.0,25.6347,25.6765,25.5928,25.6277,534800.0
2010-03-31 12:00:00,36.72,36.79,36.66,36.66,384600.0,25.6207,25.6695,25.5788,25.5788,384600.0
2010-03-31 12:30:00,36.67,36.75,36.65,36.74,305300.0,25.5858,25.6416,25.5719,25.6347,305300.0
2010-03-31 13:00:00,36.74,36.75,36.63,36.72,398400.0,25.6347,25.6416,25.5579,25.6207,398400.0
2010-03-31 13:30:00,36.72,36.76,36.68,36.72,272700.0,25.6207,25.6486,25.5928,25.6207,272700.0
2010-03-31 14:00:00,36.73,36.78,36.7,36.75,260500.0,25.6277,25.6626,25.6068,25.6416,260500.0
2010-03-31 14:30:00,36.75,36.75,36.58,36.61,435400.0,25.6416,25.6416,25.523,25.544,435400.0
2010-03-31 15:00:00,36.61,36.62,36.48,36.53,610200.0,25.544,25.5509,25.4532,25.4881,610200.0
2010-03-31 15:30:00,36.52,36.64,36.5,36.56,1533300.0,25.4812,25.5649,25.4672,25.5091,1533300.0
2010-04-01 09:30:00,36.12,36.51,36.06,36.39,1726000.0,25.2021,25.4742,25.1602,25.3905,1726000.0
2010-04-01 10:00:00,36.39,36.42,36.31,36.41,1414200.0,25.3905,25.4114,25.3346,25.4044,1414200.0
2010-04-01 10:30:00,36.42,36.5,36.36,36.44,711700.0,25.4114,25.4672,25.3695,25.4253,711700.0
2010-04-01 11:00:00,36.44,36.47,36.39,36.44,789200.0,25.4253,25.4463,25.3905,25.4253,789200.0
2010-04-01 11:30:00,36.44,36.46,36.33,36.36,763600.0,25.4253,25.4393,25.3486,25.3695,763600.0
2010-04-01 12:00:00,36.35,36.36,36.33,36.33,352600.0,25.3625,25.3695,25.3486,25.3486,352600.0
2010-04-01 12:30:00,36.33,36.36,36.26,36.35,653500.0,25.3486,25.3695,25.2997,25.3625,653500.0
2010-04-01 13:00:00,36.35,36.37,36.29,36.29,815700.0,25.3625,25.3765,25.3207,25.3207,815700.0
2010-04-01 13:30:00,36.29,36.39,36.24,36.26,877000.0,25.3207,25.3905,25.2858,25.2997,877000.0
2010-04-01 14:00:00,36.25,36.31,36.22,36.28,761000.0,25.2928,25.3346,25.2718,25.3137,761000.0
2010-04-01 14:30:00,36.28,36.29,36.06,36.15,1270300.0,25.3137,25.3207,25.1602,25.223,1270300.0
2010-04-01 15:00:00,36.14,36.19,36.1,36.12,1354700.0,25.216,25.2509,25.1881,25.2021,1354700.0
2010-04-01 15:30:00,36.12,36.24,36.12,36.24,1695000.0,25.2021,25.2858,25.2021,25.2858,1695000.0
2010-04-05 09:30:00,36.26,36.3,35.99,36.0,886500.0,25.2997,25.3277,25.1114,25.1183,886500.0
2010-04-05 10:00:00,36.0,36.05,35.91,35.91,985100.0,25.1183,25.1532,25.0555,25.0555,985100.0
2010-04-05 10:30:00,35.91,36.03,35.88,36.01,722500.0,25.0555,25.1393,25.0346,25.1253,722500.0
2010-04-05 11:00:00,36.01,36.03,35.95,35.97,440400.0,25.1253,25.1393,25.0835,25.0974,440400.0
2010-04-05 11:30:00,35.97,35.97,35.86,35.92,550900.0,25.0974,25.0974,25.0207,25.0625,550900.0
2010-04-05 12:00:00,35.92,35.98,35.9,35.97,529200.0,25.0625,25.1044,25.0486,25.0974,529200.0
2010-04-05 12:30:00,35.96,35.97,35.89,35.92,586700.0,25.0904,25.0974,25.0416,25.0625,586700.0
2010-04-05 13:00:00,35.92,36.01,35.92,35.95,768000.0,25.0625,25.1253,25.0625,25.0835,768000.0
2010-04-05 13:30:00,35.96,35.98,35.92,35.97,703800.0,25.0904,25.1044,25.0625,25.0974,703800.0
2010-04-05 14:00:00,35.98,35.99,35.88,35.89,627700.0,25.1044,25.1114,25.0346,25.0416,627700.0
2010-04-05 14:30:00,35.9,36.0,35.89,35.94,624200.0,25.0486,25.1183,25.0416,25.0765,624200.0
2010-04-05 15:00:00,35.94,36.01,35.93,35.96,498500.0,25.0765,25.1253,25.0695,25.0904,498500.0
2010-04-05 15:30:00,35.96,36.0,35.9,36.0,1238200.0,25.0904,25.1183,25.0486,25.1183,1238200.0
2010-04-06 09:30:00,35.88,36.0,35.74,35.8,599000.0,25.0346,25.1183,24.9369,24.9788,599000.0
2010-04-06 10:00:00,35.8,35.81,35.71,35.77,489000.0,24.9788,24.9858,24.916,24.9579,489000.0
2010-04-06 10:30:00,35.78,35.94,35.75,35.89,847900.0,24.9648,25.0765,24.9439,25.0416,847900.0
2010-04-06 11:00:00,35.89,36.01,35.82,35.94,737800.0,25.0416,25.1253,24.9927,25.0765,737800.0
2010-04-06 11:30:00,35.94,36.01,35.84,35.91,568700.0,25.0765,25.1253,25.0067,25.0555,568700.0
2010-04-06 12:00:00,35.9,36.0,35.88,35.96,242400.0,25.0486,25.1183,25.0346,25.0904,242400.0
2010-04-06 12:30:00,35.96,35.97,35.8,35.83,488500.0,25.0904,25.0974,24.9788,24.9997,488500.0
2010-04-06 13:00:00,35.83,35.97,35.81,35.95,452400.0,24.9997,25.0974,24.9858,25.0835,452400.0
2010-04-06 13:30:00,35.95,35.97,35.9,35.91,280600.0,25.0835,25.0974,25.0486,25.0555,280600.0
2010-04-06 14:00:00,35.91,35.93,35.84,35.85,399800.0,25.0555,25.0695,25.0067,25.0137,399800.0
2010-04-06 14:30:00,35.86,35.9,35.83,35.84,403800.0,25.0207,25.0486,24.9997,25.0067,403800.0
2010-04-06 15:00:00,35.83,35.9,35.83,35.88,531800.0,24.9997,25.0486,24.9997,25.0346,531800.0
2010-04-06 15:30:00,35.88,35.92,35.85,35.87,718500.0,25.0346,25.0625,25.0137,25.0276,718500.0
2010-04-07 09:30:00,35.83,35.83,35.63,35.68,725400.0,24.9997,24.9997,24.8602,24.8951,725400.0
2010-04-07 10:00:00,35.67,35.79,35.64,35.71,1032900.0,24.8881,24.9718,24.8672,24.916,1032900.0
2010-04-07 10:30:00,35.71,35.73,35.57,35.58,776500.0,24.916,24.93,24.8183,24.8253,776500.0
2010-04-07 11:00:00,35.58,35.81,35.58,35.79,545200.0,24.8253,24.9858,24.8253,24.9718,545200.0
2010-04-07 11:30:00,35.79,35.83,35.75,35.78,362000.0,24.9718,24.9997,24.9439,24.9648,362000.0
2010-04-07 12:00:00,35.78,35.8,35.68,35.7,531400.0,24.9648,24.9788,24.8951,24.909,531400.0
2010-04-07 12:30:00,35.7,35.77,35.68,35.74,338000.0,24.909,24.9579,24.8951,24.9369,338000.0
2010-04-07 13:00:00,35.74,35.8,35.73,35.74,259300.0,24.9369,24.9788,24.93,24.9369,259300.0
2010-04-07 13:30:00,35.73,35.81,35.72,35.8,648600.0,24.93,24.9858,24.923,24.9788,648600.0
2010-04-07 14:00:00,35.81,35.83,35.76,35.8,736900.0,24.9858,24.9997,24.9509,24.9788,736900.0
2010-04-07 14:30:00,35.8,35.81,35.69,35.7,488900.0,24.9788,24.9858,24.902,24.909,488900.0
2010-04-07 15:00:00,35.7,35.7,35.54,35.6,791800.0,24.909,24.909,24.7974,24.8392,791800.0
2010-04-07 15:30:00,35.61,35.7,35.59,35.68,935000.0,24.8462,24.909,24.8323,24.8951,935000.0
2010-04-08 09:30:00,35.61,36.05,35.57,36.03,1134800.0,24.8462,25.1532,24.8183,25.1393,1134800.0
2010-04-08 10:00:00,36.03,36.06,35.79,35.96,1269800.0,25.1393,25.1602,24.9718,25.0904,1269800.0
2010-04-08 10:30:00,35.96,36.17,35.95,36.17,913600.0,25.0904,25.237,25.0835,25.237,913600.0
2010-04-08 11:00:00,36.16,36.36,36.15,36.29,1099300.0,25.23,25.3695,25.223,25.3207,1099300.0
2010-04-08 11:30:00,36.3,36.37,36.21,36.36,968700.0,25.3277,25.3765,25.2649,25.3695,968700.0
2010-04-08 12:00:00,36.37,36.39,36.31,36.34,545400.0,25.3765,25.3905,25.3346,25.3556,545400.0
2010-04-08 12:30:00,36.33,36.34,36.24,36.29,1259600.0,25.3486,25.3556,25.2858,25.3207,1259600.0
2010-04-08 13:00:00,36.29,36.55,36.28,36.52,721600.0,25.3207,25.5021,25.3137,25.4812,721600.0
2010-04-08 13:30:00,36.53,36.53,36.44,36.45,619800.0,25.4881,25.4881,25.4253,25.4323,619800.0
2010-04-08 14:00:00,36.44,36.51,36.44,36.49,611500.0,25.4253,25.4742,25.4253,25.4602,611500.0
2010-04-08 14:30:00,36.49,36.68,36.49,36.64,874900.0,25.4602,25.5928,25.4602,25.5649,874900.0
2010-04-08 15:00:00,36.64,36.72,36.58,36.63,848800.0,25.5649,25.6207,25.523,25.5579,848800.0
2010-04-08 15:30:00,36.63,36.64,36.46,36.47,1400000.0,25.5579,25.5649,25.4393,25.4463,1400000.0
2010-04-09 09:30:00,36.35,36.97,36.35,36.95,1365800.0,25.3625,25.7951,25.3625,25.7812,1365800.0
2010-04-09 10:00:00,36.95,37.05,36.68,36.78,1259300.0,25.7812,25.851,25.5928,25.6626,1259300.0
2010-04-09 10:30:00,36.78,36.85,36.73,36.78,532200.0,25.6626,25.7114,25.6277,25.6626,532200.0
2010-04-09 11:00:00,36.79,37.25,36.77,37.24,1101200.0,25.6695,25.9905,25.6556,25.9835,1101200.0
2010-04-09 11:30:00,37.23,37.24,37.01,37.11,762200.0,25.9765,25.9835,25.823,25.8928,762200.0
2010-04-09 12:00:00,37.1,37.18,37.0,37.0,462100.0,25.8858,25.9417,25.8161,25.8161,462100.0
2010-04-09 12:30:00,37.0,37.04,36.94,36.99,626800.0,25.8161,25.844,25.7742,25.8091,626800.0
2010-04-09 13:00:00,36.98,37.1,36.93,37.06,533600.0,25.8021,25.8858,25.7672,25.8579,533600.0
2010-04-09 13:30:00,37.06,37.14,37.03,37.1,399500.0,25.8579,25.9138,25.837,25.8858,399500.0
2010-04-09 14:00:00,37.1,37.21,37.02,37.02,842500.0,25.8858,25.9626,25.83,25.83,842500.0
2010-04-09 14:30:00,37.02,37.21,37.01,37.19,556700.0,25.83,25.9626,25.823,25.9486,556700.0
2010-04-09 15:00:00,37.19,37.2,37.11,37.19,668200.0,25.9486,25.9556,25.8928,25.9486,668200.0
2010-04-09 15:30:00,37.18,37.26,37.17,37.23,1663600.0,25.9417,25.9975,25.9347,25.9765,1663600.0
2010-04-12 09:30:00,36.92,37.2,36.92,36.95,845400.0,25.7603,25.9556,25.7603,25.7812,845400.0
2010-04-12 10:00:00,36.95,37.02,36.92,36.95,663000.0,25.7812,25.83,25.7603,25.7812,663000.0
2010-04-12 10:30:00,36.95,37.01,36.94,36.94,434400.0,25.7812,25.823,25.7742,25.7742,434400.0
2010-04-12 11:00:00,36.95,36.98,36.88,36.91,1669500.0,25.7812,25.8021,25.7323,25.7533,1669500.0
2010-04-12 11:30:00,36.91,36.92,36.85,36.92,489700.0,25.7533,25.7603,25.7114,25.7603,489700.0
2010-04-12 12:00:00,36.91,36.94,36.88,36.92,366400.0,25.7533,25.7742,25.7323,25.7603,366400.0
2010-04-12 12:30:00,36.93,36.94,36.89,36.93,434400.0,25.7672,25.7742,25.7393,25.7672,434400.0
2010-04-12 13:00:00,36.94,36.95,36.9,36.9,406800.0,25.7742,25.7812,25.7463,25.7463,406800.0
2010-04-12 13:30:00,36.9,36.94,36.89,36.89,532600.0,25.7463,25.7742,25.7393,25.7393,532600.0
2010-04-12 14:00:00,36.89,36.94,36.87,36.92,763100.0,25.7393,25.7742,25.7254,25.7603,763100.0
2010-04-12 14:30:00,36.92,36.99,36.87,36.95,616700.0,25.7603,25.8091,25.7254,25.7812,616700.0
2010-04-12 15:00:00,36.96,37.01,36.9,36.97,644500.0,25.7882,25.823,25.7463,25.7951,644500.0
2010-04-12 15:30:00,36.97,37.0,36.93,36.97,1072200.0,25.7951,25.8161,25.7672,25.7951,1072200.0
2010-04-13 09:30:00,36.85,37.0,36.69,36.7,858900.0,25.7114,25.8161,25.5998,25.6068,858900.0
2010-04-13 10:00:00,36.7,36.85,36.62,36.62,479700.0,25.6068,25.7114,25.5509,25.5509,479700.0
2010-04-13 10:30:00,36.62,36.84,36.59,36.8,447700.0,25.5509,25.7044,25.53,25.6765,447700.0
2010-04-13 11:00:00,36.8,36.91,36.78,36.85,587100.0,25.6765,25.7533,25.6626,25.7114,587100.0
2010-04-13 11:30:00,36.84,36.89,36.81,36.83,319200.0,25.7044,25.7393,25.6835,25.6975,319200.0
2010-04-13 12:00:00,36.82,36.99,36.81,36.92,430800.0,25.6905,25.8091,25.6835,25.7603,430800.0
2010-04-13 12:30:00,36.92,36.97,36.86,36.95,237200.0,25.7603,25.7951,25.7184,25.7812,237200.0
2010-04-13 13:00:00,36.94,37.02,36.92,37.0,429300.0,25.7742,25.83,25.7603,25.8161,429300.0
2010-04-13 13:30:00,37.0,37.14,36.94,37.12,721000.0,25.8161,25.9138,25.7742,25.8998,721000.0
2010-04-13 14:00:00,37.11,37.12,37.02,37.06,660200.0,25.8928,25.8998,25.83,25.8579,660200.0
2010-04-13 14:30:00,37.06,37.19,37.06,37.15,486700.0,25.8579,25.9486,25.8579,25.9207,486700.0
2010-04-13 15:00:00,37.15,37.25,37.1,37.25,1031800.0,25.9207,25.9905,25.8858,25.9905,1031800.0
2010-04-13 15:30:00,37.25,37.25,37.13,37.15,933500.0,25.9905,25.9905,25.9068,25.9207,933500.0
2010-04-14 09:30:00,37.01,37.16,36.89,37.05,1077200.0,25.823,25.9277,25.7393,25.851,1077200.0
2010-04-14 10:00:00,37.05,37.1,37.0,37.02,797600.0,25.851,25.8858,25.8161,25.83,797600.0
2010-04-14 10:30:00,37.03,37.07,36.96,37.03,1081700.0,25.837,25.8649,25.7882,25.837,1081700.0
2010-04-14 11:00:00,37.03,37.11,36.98,37.11,391200.0,25.837,25.8928,25.8021,25.8928,391200.0
2010-04-14 11:30:00,37.11,37.25,37.08,37.15,424200.0,25.8928,25.9905,25.8719,25.9207,424200.0
2010-04-14 12:00:00,37.16,37.19,37.02,37.04,282900.0,25.9277,25.9486,25.83,25.844,282900.0
2010-04-14 12:30:00,37.04,37.05,36.93,36.96,492300.0,25.844,25.851,25.7672,25.7882,492300.0
2010-04-14 13:00:00,36.97,37.12,36.96,37.1,342900.0,25.7951,25.8998,25.7882,25.8858,342900.0
2010-04-14 13:30:00,37.1,37.16,37.06,37.11,582400.0,25.8858,25.9277,25.8579,25.8928,582400.0
2010-04-14 14:00:00,37.1,37.19,37.1,37.13,357700.0,25.8858,25.9486,25.8858,25.9068,357700.0
2010-04-14 14:30:00,37.12,37.13,37.05,37.1,691700.0,25.8998,25.9068,25.851,25.8858,691700.0
2010-04-14 15:00:00,37.09,37.23,37.08,37.23,891700.0,25.8789,25.9765,25.8719,25.9765,891700.0
2010-04-14 15:30:00,37.23,37.32,37.17,37.27,1530400.0,25.9765,26.0393,25.9347,26.0045,1530400.0
2010-04-15 09:30:00,37.19,37.69,37.12,37.68,1695100.0,25.9486,26.2975,25.8998,26.2905,1695100.0
2010-04-15 10:00:00,37.67,37.68,37.27,37.31,1336100.0,26.2835,26.2905,26.0045,26.0324,1336100.0
2010-04-15 10:30:00,37.31,37.38,37.08,37.32,1125000.0,26.0324,26.0812,25.8719,26.0393,1125000.0
2010-04-15 11:00:00,37.32,37.38,37.05,37.07,533900.0,26.0393,26.0812,25.851,25.8649,533900.0
2010-04-15 11:30:00,37.08,37.15,37.03,37.06,601900.0,25.8719,25.9207,25.837,25.8579,601900.0
2010-04-15 12:00:00,37.05,37.14,37.04,37.08,356500.0,25.851,25.9138,25.844,25.8719,356500.0
2010-04-15 12:30:00,37.08,37.1,37.03,37.08,358200.0,25.8719,25.8858,25.837,25.8719,358200.0
2010-04-15 13:00:00,37.08,37.22,37.08,37.16,397200.0,25.8719,25.9696,25.8719,25.9277,397200.0
2010-04-15 13:30:00,37.16,37.24,37.12,37.21,342000.0,25.9277,25.9835,25.8998,25.9626,342000.0
2010-04-15 14:00:00,37.21,37.27,37.19,37.24,578000.0,25.9626,26.0045,25.9486,25.9835,578000.0
2010-04-15 14:30:00,37.24,37.31,37.21,37.28,408600.0,25.9835,26.0324,25.9626,26.0114,408600.0
2010-04-15 15:00:00,37.28,37.32,37.23,37.3,759600.0,26.0114,26.0393,25.9765,26.0254,759600.0
2010-04-15 15:30:00,37.31,37.38,37.24,37.36,1586800.0,26.0324,26.0812,25.9835,26.0673,1586800.0
2010-04-16 09:30:00,37.31,37.5,37.25,37.45,1638400.0,26.0324,26.1649,25.9905,26.13,1638400.0
2010-04-16 10:00:00,37.44,37.72,37.43,37.65,1109500.0,26.1231,26.3184,26.1161,26.2696,1109500.0
2010-04-16 10:30:00,37.64,37.66,37.45,37.58,1109000.0,26.2626,26.2766,26.13,26.2208,1109000.0
2010-04-16 11:00:00,37.58,37.71,37.41,37.47,964400.0,26.2208,26.3115,26.1021,26.144,964400.0
2010-04-16 11:30:00,37.47,37.53,37.25,37.25,1097200.0,26.144,26.1859,25.9905,25.9905,1097200.0
2010-04-16 12:00:00,37.26,37.28,37.19,37.22,1491100.0,25.9975,26.0114,25.9486,25.9696,1491100.0
2010-04-16 12:30:00,37.23,37.28,37.12,37.25,946700.0,25.9765,26.0114,25.8998,25.9905,946700.0
2010-04-16 13:00:00,37.26,37.26,37.18,37.23,705100.0,25.9975,25.9975,25.9417,25.9765,705100.0
2010-04-16 13:30:00,37.22,37.25,37.16,37.21,479100.0,25.9696,25.9905,25.9277,25.9626,479100.0
2010-04-16 14:00:00,37.21,37.33,37.19,37.26,859400.0,25.9626,26.0463,25.9486,25.9975,859400.0
2010-04-16 14:30:00,37.26,37.31,37.21,37.25,322700.0,25.9975,26.0324,25.9626,25.9905,322700.0
2010-04-16 15:00:00,37.25,37.28,37.15,37.2,611400.0,25.9905,26.0114,25.9207,25.9556,611400.0
2010-04-16 15:30:00,37.19,37.26,37.13,37.15,1210100.0,25.9486,25.9975,25.9068,25.9207,1210100.0
2010-04-19 09:30:00,36.98,37.21,36.86,36.88,1145700.0,25.8021,25.9626,25.7184,25.7323,1145700.0
2010-04-19 10:00:00,36.88,36.95,36.81,36.86,1015500.0,25.7323,25.7812,25.6835,25.7184,1015500.0
2010-04-19 10:30:00,36.86,37.02,36.83,36.9,402600.0,25.7184,25.83,25.6975,25.7463,402600.0
2010-04-19 11:00:00,36.9,36.97,36.9,36.93,368300.0,25.7463,25.7951,25.7463,25.7672,368300.0
2010-04-19 11:30:00,36.93,36.95,36.75,36.77,482200.0,25.7672,25.7812,25.6416,25.6556,482200.0
2010-04-19 12:00:00,36.77,36.88,36.7,36.76,326100.0,25.6556,25.7323,25.6068,25.6486,326100.0
2010-04-19 12:30:00,36.75,36.83,36.7,36.79,232600.0,25.6416,25.6975,25.6068,25.6695,232600.0
2010-04-19 13:00:00,36.79,36.86,36.74,36.84,352500.0,25.6695,25.7184,25.6347,25.7044,352500.0
2010-04-19 13:30:00,36.83,36.85,36.73,36.78,566800.0,25.6975,25.7114,25.6277,25.6626,566800.0
2010-04-19 14:00:00,36.79,36.99,36.79,36.92,677100.0,25.6695,25.8091,25.6695,25.7603,677100.0
2010-04-19 14:30:00,36.92,36.96,36.89,36.94,307900.0,25.7603,25.7882,25.7393,25.7742,307900.0
2010-04-19 15:00:00,36.94,37.01,36.91,36.95,597600.0,25.7742,25.823,25.7533,25.7812,597600.0
2010-04-19 15:30:00,36.96,37.05,36.9,37.03,897100.0,25.7882,25.851,25.7463,25.837,897100.0
2010-04-20 09:30:00,37.05,37.43,37.05,37.41,756400.0,25.851,26.1161,25.851,26.1021,756400.0
2010-04-20 10:00:00,37.41,37.43,37.15,37.2,484600.0,26.1021,26.1161,25.9207,25.9556,484600.0
2010-04-20 10:30:00,37.2,37.37,37.2,37.26,561500.0,25.9556,26.0742,25.9556,25.9975,561500.0
2010-04-20 11:00:00,37.26,37.31,37.19,37.21,259400.0,25.9975,26.0324,25.9486,25.9626,259400.0
2010-04-20 11:30:00,37.21,37.33,37.19,37.26,405400.0,25.9626,26.0463,25.9486,25.9975,405400.0
2010-04-20 12:00:00,37.26,37.4,37.24,37.31,310300.0,25.9975,26.0952,25.9835,26.0324,310300.0
2010-04-20 12:30:00,37.31,37.37,37.3,37.31,296300.0,26.0324,26.0742,26.0254,26.0324,296300.0
2010-04-20 13:00:00,37.3,37.34,37.24,37.33,379800.0,26.0254,26.0533,25.9835,26.0463,379800.0
2010-04-20 13:30:00,37.33,37.36,37.26,37.27,350500.0,26.0463,26.0673,25.9975,26.0045,350500.0
2010-04-20 14:00:00,37.26,37.3,37.22,37.25,588100.0,25.9975,26.0254,25.9696,25.9905,588100.0
2010-04-20 14:30:00,37.25,37.26,37.21,37.23,599900.0,25.9905,25.9975,25.9626,25.9765,599900.0
2010-04-20 15:00:00,37.23,37.3,37.15,37.19,662400.0,25.9765,26.0254,25.9207,25.9486,662400.0
2010-04-20 15:30:00,37.19,37.24,37.17,37.23,1306900.0,25.9486,25.9835,25.9347,25.9765,1306900.0
2010-04-21 09:30:00,37.24,37.4,37.18,37.33,708800.0,26.0451,26.157,26.0032,26.1081,708800.0
2010-04-21 10:00:00,37.34,37.34,37.2,37.25,694200.0,26.1151,26.1151,26.0172,26.0521,694200.0
2010-04-21 10:30:00,37.25,37.3,37.05,37.14,875900.0,26.0521,26.0871,25.9123,25.9752,875900.0
2010-04-21 11:00:00,37.13,37.15,36.74,36.8,1271100.0,25.9682,25.9822,25.6954,25.7374,1271100.0
2010-04-21 11:30:00,36.8,36.86,36.67,36.71,810400.0,25.7374,25.7794,25.6465,25.6745,810400.0
2010-04-21 12:00:00,36.71,36.8,36.68,36.72,484900.0,25.6745,25.7374,25.6535,25.6815,484900.0
2010-04-21 12:30:00,36.72,36.76,36.7,36.7,473600.0,25.6815,25.7094,25.6675,25.6675,473600.0
2010-04-21 13:00:00,36.7,36.73,36.59,36.65,503100.0,25.6675,25.6885,25.5905,25.6325,503100.0
2010-04-21 13:30:00,36.65,36.79,36.65,36.79,648600.0,25.6325,25.7304,25.6325,25.7304,648600.0
2010-04-21 14:00:00,36.79,36.85,36.65,36.67,499500.0,25.7304,25.7724,25.6325,25.6465,499500.0
2010-04-21 14:30:00,36.67,36.82,36.62,36.81,404900.0,25.6465,25.7514,25.6115,25.7444,404900.0
2010-04-21 15:00:00,36.82,36.85,36.76,36.79,465300.0,25.7514,25.7724,25.7094,25.7304,465300.0
2010-04-21 15:30:00,36.79,37.0,36.78,36.89,1492900.0,25.7304,25.8773,25.7234,25.8004,1492900.0
2010-04-22 09:30:00,36.89,37.08,36.75,36.92,752600.0,25.8004,25.9332,25.7024,25.8213,752600.0
2010-04-22 10:00:00,36.91,37.03,36.85,36.96,931900.0,25.8143,25.8983,25.7724,25.8493,931900.0
2010-04-22 10:30:00,36.96,37.02,36.78,36.78,714700.0,25.8493,25.8913,25.7234,25.7234,714700.0
2010-04-22 11:00:00,36.78,36.86,36.6,36.68,540700.0,25.7234,25.7794,25.5975,25.6535,540700.0
2010-04-22 11:30:00,36.68,36.78,36.67,36.77,325700.0,25.6535,25.7234,25.6465,25.7164,325700.0
2010-04-22 12:00:00,36.78,36.83,36.67,36.8,254300.0,25.7234,25.7584,25.6465,25.7374,254300.0
2010-04-22 12:30:00,36.79,36.81,36.7,36.7,175500.0,25.7304,25.7444,25.6675,25.6675,175500.0
2010-04-22 13:00:00,36.7,36.9,36.68,36.84,361800.0,25.6675,25.8073,25.6535,25.7654,361800.0
2010-04-22 13:30:00,36.83,36.92,36.75,36.92,375200.0,25.7584,25.8213,25.7024,25.8213,375200.0
2010-04-22 14:00:00,36.92,36.95,36.85,36.94,341600.0,25.8213,25.8423,25.7724,25.8353,341600.0
2010-04-22 14:30:00,36.94,36.96,36.85,36.87,442500.0,25.8353,25.8493,25.7724,25.7864,442500.0
2010-04-22 15:00:00,36.88,36.94,36.8,36.91,831700.0,25.7934,25.8353,25.7374,25.8143,831700.0
2010-04-22 15:30:00,36.92,36.93,36.83,36.83,1502700.0,25.8213,25.8283,25.7584,25.7584,1502700.0
2010-04-23 09:30:00,36.8,36.8,36.52,36.52,1174100.0,25.7374,25.7374,25.5416,25.5416,1174100.0
2010-04-23 10:00:00,36.53,36.83,36.53,36.76,740100.0,25.5486,25.7584,25.5486,25.7094,740100.0
2010-04-23 10:30:00,36.75,36.87,36.72,36.84,1116800.0,25.7024,25.7864,25.6815,25.7654,1116800.0
2010-04-23 11:00:00,36.84,36.94,36.78,36.78,576300.0,25.7654,25.8353,25.7234,25.7234,576300.0
2010-04-23 11:30:00,36.77,36.86,36.75,36.85,394000.0,25.7164,25.7794,25.7024,25.7724,394000.0
2010-04-23 12:00:00,36.85,36.87,36.76,36.83,376100.0,25.7724,25.7864,25.7094,25.7584,376100.0
2010-04-23 12:30:00,36.84,36.94,36.81,36.93,256100.0,25.7654,25.8353,25.7444,25.8283,256100.0
2010-04-23 13:00:00,36.93,36.97,36.85,36.87,424300.0,25.8283,25.8563,25.7724,25.7864,424300.0
2010-04-23 13:30:00,36.87,36.89,36.8,36.88,364500.0,25.7864,25.8004,25.7374,25.7934,364500.0
2010-04-23 14:00:00,36.88,36.94,36.85,36.93,483200.0,25.7934,25.8353,25.7724,25.8283,483200.0
2010-04-23 14:30:00,36.93,37.02,36.9,37.02,543900.0,25.8283,25.8913,25.8073,25.8913,543900.0
2010-04-23 15:00:00,37.01,37.1,36.99,37.06,654600.0,25.8843,25.9472,25.8703,25.9192,654600.0
2010-04-23 15:30:00,37.06,37.07,37.0,37.01,1265900.0,25.9192,25.9262,25.8773,25.8843,1265900.0
2010-04-26 09:30:00,36.92,37.12,36.78,36.99,1006100.0,25.8213,25.9612,25.7234,25.8703,1006100.0
2010-04-26 10:00:00,36.99,36.99,36.78,36.88,875700.0,25.8703,25.8703,25.7234,25.7934,875700.0
2010-04-26 10:30:00,36.88,36.99,36.85,36.9,1132500.0,25.7934,25.8703,25.7724,25.8073,1132500.0
2010-04-26 11:00:00,36.9,36.96,36.88,36.92,936900.0,25.8073,25.8493,25.7934,25.8213,936900.0
2010-04-26 11:30:00,36.92,36.95,36.86,36.92,535200.0,25.8213,25.8423,25.7794,25.8213,535200.0
2010-04-26 12:00:00,36.92,36.95,36.87,36.88,767600.0,25.8213,25.8423,25.7864,25.7934,767600.0
2010-04-26 12:30:00,36.88,36.94,36.85,36.91,357600.0,25.7934,25.8353,25.7724,25.8143,357600.0
2010-04-26 13:00:00,36.91,36.94,36.88,36.88,612600.0,25.8143,25.8353,25.7934,25.7934,612600.0
2010-04-26 13:30:00,36.88,36.89,36.79,36.81,524900.0,25.7934,25.8004,25.7304,25.7444,524900.0
2010-04-26 14:00:00,36.81,36.88,36.76,36.85,614400.0,25.7444,25.7934,25.7094,25.7724,614400.0
2010-04-26 14:30:00,36.84,37.01,36.79,36.81,533000.0,25.7654,25.8843,25.7304,25.7444,533000.0
2010-04-26 15:00:00,36.81,36.88,36.8,36.87,807200.0,25.7444,25.7934,25.7374,25.7864,807200.0
2010-04-26 15:30:00,36.87,36.9,36.8,36.84,1078200.0,25.7864,25.8073,25.7374,25.7654,1078200.0
2010-04-27 09:30:00,36.71,36.96,36.71,36.79,1391400.0,25.6745,25.8493,25.6745,25.7304,1391400.0
2010-04-27 10:00:00,36.79,36.85,36.74,36.78,734600.0,25.7304,25.7724,25.6954,25.7234,734600.0
2010-04-27 10:30:00,36.76,37.01,36.76,36.95,1382100.0,25.7094,25.8843,25.7094,25.8423,1382100.0
2010-04-27 11:00:00,36.95,36.95,36.67,36.68,1029300.0,25.8423,25.8423,25.6465,25.6535,1029300.0
2010-04-27 11:30:00,36.67,36.77,36.55,36.59,1145400.0,25.6465,25.7164,25.5626,25.5905,1145400.0
2010-04-27 12:00:00,36.58,36.61,36.43,36.47,676200.0,25.5835,25.6045,25.4786,25.5066,676200.0
2010-04-27 12:30:00,36.47,36.58,36.47,36.52,370200.0,25.5066,25.5835,25.5066,25.5416,370200.0
2010-04-27 13:00:00,36.51,36.61,36.49,36.61,379700.0,25.5346,25.6045,25.5206,25.6045,379700.0
2010-04-27 13:30:00,36.61,36.66,36.57,36.59,371200.0,25.6045,25.6395,25.5766,25.5905,371200.0
2010-04-27 14:00:00,36.59,36.59,36.45,36.55,477900.0,25.5905,25.5905,25.4926,25.5626,477900.0
2010-04-27 14:30:00,36.56,36.57,36.48,36.52,632500.0,25.5696,25.5766,25.5136,25.5416,632500.0
2010-04-27 15:00:00,36.51,36.55,36.45,36.51,679800.0,25.5346,25.5626,25.4926,25.5346,679800.0
2010-04-27 15:30:00,36.51,36.52,36.2,36.24,1488200.0,25.5346,25.5416,25.3178,25.3458,1488200.0
2010-04-28 09:30:00,36.39,36.87,36.35,36.84,1542000.0,25.4507,25.7864,25.4227,25.7654,1542000.0
2010-04-28 10:00:00,36.84,36.95,36.79,36.88,1508600.0,25.7654,25.8423,25.7304,25.7934,1508600.0
2010-04-28 10:30:00,36.88,36.9,36.81,36.86,886800.0,25.7934,25.8073,25.7444,25.7794,886800.0
2010-04-28 11:00:00,36.85,36.95,36.81,36.85,1016800.0,25.7724,25.8423,25.7444,25.7724,1016800.0
2010-04-28 11:30:00,36.82,36.89,36.71,36.79,1209900.0,25.7514,25.8004,25.6745,25.7304,1209900.0
2010-04-28 12:00:00,36.8,36.89,36.7,36.86,535400.0,25.7374,25.8004,25.6675,25.7794,535400.0
2010-04-28 12:30:00,36.87,36.91,36.8,36.85,430200.0,25.7864,25.8143,25.7374,25.7724,430200.0
2010-04-28 13:00:00,36.85,36.89,36.83,36.85,635700.0,25.7724,25.8004,25.7584,25.7724,635700.0
2010-04-28 13:30:00,36.85,36.9,36.85,36.86,257700.0,25.7724,25.8073,25.7724,25.7794,257700.0
2010-04-28 14:00:00,36.86,36.98,36.85,36.96,1340400.0,25.7794,25.8633,25.7724,25.8493,1340400.0
2010-04-28 14:30:00,36.96,37.47,36.95,37.43,1640100.0,25.8493,26.206,25.8423,26.178,1640100.0
2010-04-28 15:00:00,37.43,37.46,37.29,37.35,1063600.0,26.178,26.199,26.0801,26.1221,1063600.0
2010-04-28 15:30:00,37.35,37.35,37.05,37.12,2669500.0,26.1221,26.1221,25.9123,25.9612,2669500.0
2010-04-29 09:30:00,37.31,37.62,37.21,37.25,1069400.0,26.0941,26.3109,26.0242,26.0521,1069400.0
2010-04-29 10:00:00,37.25,37.39,37.21,37.34,931000.0,26.0521,26.15,26.0242,26.1151,931000.0
2010-04-29 10:30:00,37.34,37.57,37.28,37.46,617400.0,26.1151,26.2759,26.0731,26.199,617400.0
2010-04-29 11:00:00,37.45,37.57,37.31,37.42,588000.0,26.192,26.2759,26.0941,26.171,588000.0
2010-04-29 11:30:00,37.42,37.43,37.25,37.26,577900.0,26.171,26.178,26.0521,26.0591,577900.0
2010-04-29 12:00:00,37.27,37.35,37.24,37.28,397600.0,26.0661,26.1221,26.0451,26.0731,397600.0
2010-04-29 12:30:00,37.29,37.35,37.24,37.27,293600.0,26.0801,26.1221,26.0451,26.0661,293600.0
2010-04-29 13:00:00,37.27,37.44,37.25,37.38,327800.0,26.0661,26.185,26.0521,26.1431,327800.0
2010-04-29 13:30:00,37.38,37.41,37.32,37.41,360000.0,26.1431,26.164,26.1011,26.164,360000.0
2010-04-29 14:00:00,37.41,37.42,37.34,37.38,320900.0,26.164,26.171,26.1151,26.1431,320900.0
2010-04-29 14:30:00,37.38,37.39,37.29,37.37,489400.0,26.1431,26.15,26.0801,26.1361,489400.0
2010-04-29 15:00:00,37.36,37.4,37.28,37.39,682600.0,26.1291,26.157,26.0731,26.15,682600.0
2010-04-29 15:30:00,37.39,37.41,37.22,37.26,1234200.0,26.15,26.164,26.0312,26.0591,1234200.0
2010-04-30 09:30:00,37.14,37.74,37.14,37.63,1182500.0,25.9752,26.3948,25.9752,26.3179,1182500.0
2010-04-30 10:00:00,37.63,37.67,37.42,37.51,1349900.0,26.3179,26.3459,26.171,26.234,1349900.0
2010-04-30 10:30:00,37.51,37.82,37.49,37.66,1225700.0,26.234,26.4508,26.22,26.3389,1225700.0
2010-04-30 11:00:00,37.66,37.68,37.48,37.53,747400.0,26.3389,26.3529,26.213,26.248,747400.0
2010-04-30 11:30:00,37.52,37.63,37.48,37.53,397800.0,26.241,26.3179,26.213,26.248,397800.0
2010-04-30 12:00:00,37.52,37.55,37.23,37.25,583300.0,26.241,26.2619,26.0381,26.0521,583300.0
2010-04-30 12:30:00,37.26,37.33,37.13,37.19,569400.0,26.0591,26.1081,25.9682,26.0102,569400.0
2010-04-30 13:00:00,37.2,37.28,37.11,37.23,515100.0,26.0172,26.0731,25.9542,26.0381,515100.0
2010-04-30 13:30:00,37.23,37.37,37.19,37.2,429300.0,26.0381,26.1361,26.0102,26.0172,429300.0
2010-04-30 14:00:00,37.19,37.23,37.04,37.1,842300.0,26.0102,26.0381,25.9053,25.9472,842300.0
2010-04-30 14:30:00,37.11,37.2,36.99,37.05,737600.0,25.9542,26.0172,25.8703,25.9123,737600.0
2010-04-30 15:00:00,37.05,37.1,36.96,37.0,1020300.0,25.9123,25.9472,25.8493,25.8773,1020300.0
2010-04-30 15:30:00,37.0,37.05,36.86,36.92,2099700.0,25.8773,25.9123,25.7794,25.8213,2099700.0
2010-05-03 09:30:00,36.99,37.43,36.99,37.07,1006700.0,25.8703,26.178,25.8703,25.9262,1006700.0
2010-05-03 10:00:00,37.06,37.1,36.84,36.84,623300.0,25.9192,25.9472,25.7654,25.7654,623300.0
2010-05-03 10:30:00,36.85,36.99,36.76,36.76,491200.0,25.7724,25.8703,25.7094,25.7094,491200.0
2010-05-03 11:00:00,36.76,36.87,36.67,36.81,564700.0,25.7094,25.7864,25.6465,25.7444,564700.0
2010-05-03 11:30:00,36.8,36.82,36.67,36.77,558100.0,25.7374,25.7514,25.6465,25.7164,558100.0
2010-05-03 12:00:00,36.78,37.06,36.72,37.06,594000.0,25.7234,25.9192,25.6815,25.9192,594000.0
2010-05-03 12:30:00,37.06,37.18,37.01,37.05,505700.0,25.9192,26.0032,25.8843,25.9123,505700.0
2010-05-03 13:00:00,37.05,37.21,37.03,37.17,451900.0,25.9123,26.0242,25.8983,25.9962,451900.0
2010-05-03 13:30:00,37.17,37.25,37.06,37.06,544700.0,25.9962,26.0521,25.9192,25.9192,544700.0
2010-05-03 14:00:00,37.06,37.2,36.98,37.16,523700.0,25.9192,26.0172,25.8633,25.9892,523700.0
2010-05-03 14:30:00,37.15,37.18,37.0,37.17,553700.0,25.9822,26.0032,25.8773,25.9962,553700.0
2010-05-03 15:00:00,37.17,37.24,37.05,37.05,779800.0,25.9962,26.0451,25.9123,25.9123,779800.0
2010-05-03 15:30:00,37.05,37.14,36.99,37.07,1457600.0,25.9123,25.9752,25.8703,25.9262,1457600.0
2010-05-04 09:30:00,36.59,36.97,36.27,36.76,1559900.0,25.5905,25.8563,25.3667,25.7094,1559900.0
2010-05-04 10:00:00,36.77,37.39,36.63,37.08,1479300.0,25.7164,26.15,25.6185,25.9332,1479300.0
2010-05-04 10:30:00,37.08,37.16,36.61,36.63,1033000.0,25.9332,25.9892,25.6045,25.6185,1033000.0
2010-05-04 11:00:00,36.63,36.73,36.51,36.71,725800.0,25.6185,25.6885,25.5346,25.6745,725800.0
2010-05-04 11:30:00,36.72,36.83,36.62,36.73,426400.0,25.6815,25.7584,25.6115,25.6885,426400.0
2010-05-04 12:00:00,36.73,36.74,36.42,36.56,329900.0,25.6885,25.6954,25.4716,25.5696,329900.0
2010-05-04 12:30:00,36.56,36.75,36.54,36.69,234500.0,25.5696,25.7024,25.5556,25.6605,234500.0
2010-05-04 13:00:00,36.7,36.8,36.56,36.59,317800.0,25.6675,25.7374,25.5696,25.5905,317800.0
2010-05-04 13:30:00,36.59,36.72,36.56,36.64,362800.0,25.5905,25.6815,25.5696,25.6255,362800.0
2010-05-04 14:00:00,36.64,36.73,36.56,36.7,366100.0,25.6255,25.6885,25.5696,25.6675,366100.0
2010-05-04 14:30:00,36.71,36.73,36.59,36.64,617600.0,25.6745,25.6885,25.5905,25.6255,617600.0
2010-05-04 15:00:00,36.65,36.71,36.55,36.56,648600.0,25.6325,25.6745,25.5626,25.5696,648600.0
2010-05-04 15:30:00,36.56,36.64,36.38,36.47,1491300.0,25.5696,25.6255,25.4437,25.5066,1491300.0
2010-05-05 09:30:00,36.33,36.88,36.18,36.82,1287000.0,25.4087,25.7934,25.3038,25.7514,1287000.0
2010-05-05 10:00:00,36.82,36.84,36.61,36.74,768500.0,25.7514,25.7654,25.6045,25.6954,768500.0
2010-05-05 10:30:00,36.74,36.78,36.37,36.38,705500.0,25.6954,25.7234,25.4367,25.4437,705500.0
2010-05-05 11:00:00,36.38,36.55,36.32,36.46,405800.0,25.4437,25.5626,25.4017,25.4996,405800.0
2010-05-05 11:30:00,36.45,36.65,36.42,36.57,383100.0,25.4926,25.6325,25.4716,25.5766,383100.0
2010-05-05 12:00:00,36.56,36.57,36.32,36.33,461100.0,25.5696,25.5766,25.4017,25.4087,461100.0
2010-05-05 12:30:00,36.34,36.4,36.13,36.24,685900.0,25.4157,25.4577,25.2688,25.3458,685900.0
2010-05-05 13:00:00,36.24,36.26,36.1,36.1,465300.0,25.3458,25.3597,25.2478,25.2478,465300.0
2010-05-05 13:30:00,36.1,36.23,36.09,36.13,413300.0,25.2478,25.3388,25.2408,25.2688,413300.0
2010-05-05 14:00:00,36.13,36.16,36.04,36.14,525400.0,25.2688,25.2898,25.2059,25.2758,525400.0
2010-05-05 14:30:00,36.13,36.14,35.9,35.95,817700.0,25.2688,25.2758,25.108,25.1429,817700.0
2010-05-05 15:00:00,35.95,36.07,35.92,36.02,719900.0,25.1429,25.2269,25.1219,25.1919,719900.0
2010-05-05 15:30:00,36.01,36.12,35.94,36.08,1551200.0,25.1849,25.2618,25.1359,25.2339,1551200.0
2010-05-06 09:30:00,36.01,36.3,35.83,35.89,657100.0,25.1849,25.3877,25.059,25.101,657100.0
2010-05-06 10:00:00,35.9,36.04,35.65,35.65,655600.0,25.108,25.2059,24.9331,24.9331,655600.0
2010-05-06 10:30:00,35.66,35.94,35.66,35.94,711500.0,24.9401,25.1359,24.9401,25.1359,711500.0
2010-05-06 11:00:00,35.94,35.99,35.63,35.77,732000.0,25.1359,25.1709,24.9191,25.017,732000.0
2010-05-06 11:30:00,35.77,35.78,35.6,35.65,548700.0,25.017,25.024,24.8981,24.9331,548700.0
2010-05-06 12:00:00,35.64,35.81,35.64,35.72,421300.0,24.9261,25.045,24.9261,24.9821,421300.0
2010-05-06 12:30:00,35.72,35.83,35.69,35.83,642300.0,24.9821,25.059,24.9611,25.059,642300.0
2010-05-06 13:00:00,35.83,35.95,35.81,35.95,750800.0,25.059,25.1429,25.045,25.1429,750800.0
2010-05-06 13:30:00,35.94,36.0,35.78,35.88,926300.0,25.1359,25.1779,25.024,25.094,926300.0
2010-05-06 14:00:00,35.89,35.93,35.52,35.65,1335000.0,25.101,25.1289,24.8422,24.9331,1335000.0
2010-05-06 14:30:00,35.65,35.69,33.54,34.82,1985400.0,24.9331,24.9611,23.4574,24.3526,1985400.0
2010-05-06 15:00:00,34.79,35.56,34.37,35.16,1636600.0,24.3316,24.8702,24.0379,24.5904,1636600.0
2010-05-06 15:30:00,35.16,35.4,34.99,35.2,3040500.0,24.5904,24.7583,24.4715,24.6184,3040500.0
2010-05-07 09:30:00,35.18,35.36,34.62,34.9,1738000.0,24.6044,24.7303,24.2127,24.4086,1738000.0
2010-05-07 10:00:00,34.88,35.01,33.93,34.16,1882500.0,24.3946,24.4855,23.7302,23.891,1882500.0
2010-05-07 10:30:00,34.18,34.81,34.14,34.75,1362100.0,23.905,24.3456,23.877,24.3037,1362100.0
2010-05-07 11:00:00,34.74,35.33,34.7,35.11,1362800.0,24.2967,24.7093,24.2687,24.5554,1362800.0
2010-05-07 11:30:00,35.11,35.32,34.89,35.32,855100.0,24.5554,24.7023,24.4016,24.7023,855100.0
2010-05-07 12:00:00,35.3,35.5,35.0,35.09,844700.0,24.6883,24.8282,24.4785,24.5415,844700.0
2010-05-07 12:30:00,35.08,35.21,34.92,34.98,538400.0,24.5345,24.6254,24.4226,24.4645,538400.0
2010-05-07 13:00:00,34.99,35.1,34.79,34.84,499400.0,24.4715,24.5485,24.3316,24.3666,499400.0
2010-05-07 13:30:00,34.84,35.03,34.81,34.84,667800.0,24.3666,24.4995,24.3456,24.3666,667800.0
2010-05-07 14:00:00,34.84,34.93,34.74,34.75,809300.0,24.3666,24.4296,24.2967,24.3037,809300.0
2010-05-07 14:30:00,34.75,34.98,34.67,34.94,701100.0,24.3037,24.4645,24.2477,24.4366,701100.0
2010-05-07 15:00:00,34.94,34.98,34.61,34.76,1565100.0,24.4366,24.4645,24.2058,24.3107,1565100.0
2010-05-07 15:30:00,34.77,34.91,34.61,34.81,2094400.0,24.3177,24.4156,24.2058,24.3456,2094400.0
2010-05-10 09:30:00,35.92,36.17,35.72,35.98,1352200.0,25.1219,25.2968,24.9821,25.1639,1352200.0
2010-05-10 10:00:00,35.99,36.12,35.83,35.91,622500.0,25.1709,25.2618,25.059,25.115,622500.0
2010-05-10 10:30:00,35.92,36.04,35.69,35.83,631300.0,25.1219,25.2059,24.9611,25.059,631300.0
2010-05-10 11:00:00,35.83,35.99,35.81,35.99,704400.0,25.059,25.1709,25.045,25.1709,704400.0
2010-05-10 11:30:00,35.98,36.1,35.91,36.08,505300.0,25.1639,25.2478,25.115,25.2339,505300.0
2010-05-10 12:00:00,36.08,36.1,35.95,35.96,310100.0,25.2339,25.2478,25.1429,25.1499,310100.0
2010-05-10 12:30:00,35.96,36.08,35.93,35.94,265600.0,25.1499,25.2339,25.1289,25.1359,265600.0
2010-05-10 13:00:00,35.94,35.97,35.76,35.94,486400.0,25.1359,25.1569,25.01,25.1359,486400.0
2010-05-10 13:30:00,35.95,36.0,35.73,35.83,282700.0,25.1429,25.1779,24.9891,25.059,282700.0
2010-05-10 14:00:00,35.83,36.03,35.75,35.99,488300.0,25.059,25.1989,25.0031,25.1709,488300.0
2010-05-10 14:30:00,35.99,36.09,35.89,36.05,394300.0,25.1709,25.2408,25.101,25.2129,394300.0
2010-05-10 15:00:00,36.05,36.07,35.86,36.01,477400.0,25.2129,25.2269,25.08,25.1849,477400.0
2010-05-10 15:30:00,36.01,36.24,35.93,36.2,1283500.0,25.1849,25.3458,25.1289,25.3178,1283500.0
2010-05-11 09:30:00,35.93,36.19,35.81,36.01,956500.0,25.1289,25.3108,25.045,25.1849,956500.0
2010-05-11 10:00:00,36.02,36.12,35.89,35.97,336100.0,25.1919,25.2618,25.101,25.1569,336100.0
2010-05-11 10:30:00,35.97,36.0,35.85,35.9,285000.0,25.1569,25.1779,25.073,25.108,285000.0
2010-05-11 11:00:00,35.91,36.07,35.9,36.03,288800.0,25.115,25.2269,25.108,25.1989,288800.0
2010-05-11 11:30:00,36.02,36.09,35.9,36.05,383700.0,25.1919,25.2408,25.108,25.2129,383700.0
2010-05-11 12:00:00,36.04,36.19,36.03,36.07,441100.0,25.2059,25.3108,25.1989,25.2269,441100.0
2010-05-11 12:30:00,36.06,36.28,36.03,36.27,297400.0,25.2199,25.3737,25.1989,25.3667,297400.0
2010-05-11 13:00:00,36.27,36.29,36.19,36.28,268400.0,25.3667,25.3807,25.3108,25.3737,268400.0
2010-05-11 13:30:00,36.27,36.41,36.22,36.26,414000.0,25.3667,25.4646,25.3318,25.3597,414000.0
2010-05-11 14:00:00,36.27,36.3,36.06,36.11,397900.0,25.3667,25.3877,25.2199,25.2548,397900.0
2010-05-11 14:30:00,36.1,36.19,36.01,36.04,408700.0,25.2478,25.3108,25.1849,25.2059,408700.0
2010-05-11 15:00:00,36.04,36.06,35.9,36.02,601100.0,25.2059,25.2199,25.108,25.1919,601100.0
2010-05-11 15:30:00,36.02,36.08,35.65,35.75,3074000.0,25.1919,25.2339,24.9331,25.0031,3074000.0
2010-05-12 09:30:00,35.82,36.17,35.67,36.15,807300.0,25.052,25.2968,24.9471,25.2828,807300.0
2010-05-12 10:00:00,36.15,36.28,36.01,36.12,612200.0,25.2828,25.3737,25.1849,25.2618,612200.0
2010-05-12 10:30:00,36.12,36.12,35.87,35.93,507500.0,25.2618,25.2618,25.087,25.1289,507500.0
2010-05-12 11:00:00,35.92,36.05,35.85,35.85,463100.0,25.1219,25.2129,25.073,25.073,463100.0
2010-05-12 11:30:00,35.85,35.93,35.73,35.85,644400.0,25.073,25.1289,24.9891,25.073,644400.0
2010-05-12 12:00:00,35.85,36.0,35.82,36.0,232100.0,25.073,25.1779,25.052,25.1779,232100.0
2010-05-12 12:30:00,35.99,36.16,35.95,36.16,301400.0,25.1709,25.2898,25.1429,25.2898,301400.0
2010-05-12 13:00:00,36.16,36.35,36.12,36.32,427600.0,25.2898,25.4227,25.2618,25.4017,427600.0
2010-05-12 13:30:00,36.31,36.33,36.15,36.15,254800.0,25.3947,25.4087,25.2828,25.2828,254800.0
2010-05-12 14:00:00,36.15,36.28,36.14,36.27,269000.0,25.2828,25.3737,25.2758,25.3667,269000.0
2010-05-12 14:30:00,36.26,36.34,36.22,36.3,389900.0,25.3597,25.4157,25.3318,25.3877,389900.0
2010-05-12 15:00:00,36.3,36.38,36.25,36.33,441400.0,25.3877,25.4437,25.3527,25.4087,441400.0
2010-05-12 15:30:00,36.33,36.38,36.22,36.33,760000.0,25.4087,25.4437,25.3318,25.4087,760000.0
2010-05-13 09:30:00,36.28,36.35,35.85,36.05,692500.0,25.3737,25.4227,25.073,25.2129,692500.0
2010-05-13 10:00:00,36.04,36.36,36.01,36.34,627200.0,25.2059,25.4297,25.1849,25.4157,627200.0
2010-05-13 10:30:00,36.34,36.5,36.26,36.47,611100.0,25.4157,25.5276,25.3597,25.5066,611100.0
2010-05-13 11:00:00,36.46,36.49,36.31,36.41,447800.0,25.4996,25.5206,25.3947,25.4646,447800.0
2010-05-13 11:30:00,36.41,36.49,36.32,36.4,296400.0,25.4646,25.5206,25.4017,25.4577,296400.0
2010-05-13 12:00:00,36.39,36.57,36.36,36.56,357700.0,25.4507,25.5766,25.4297,25.5696,357700.0
2010-05-13 12:30:00,36.57,36.62,36.5,36.56,298300.0,25.5766,25.6115,25.5276,25.5696,298300.0
2010-05-13 13:00:00,36.56,36.72,36.55,36.71,322200.0,25.5696,25.6815,25.5626,25.6745,322200.0
2010-05-13 13:30:00,36.72,36.78,36.68,36.75,890800.0,25.6815,25.7234,25.6535,25.7024,890800.0
2010-05-13 14:00:00,36.74,36.83,36.69,36.71,497800.0,25.6954,25.7584,25.6605,25.6745,497800.0
2010-05-13 14:30:00,36.71,36.76,36.6,36.68,520500.0,25.6745,25.7094,25.5975,25.6535,520500.0
2010-05-13 15:00:00,36.68,36.74,36.52,36.65,1060000.0,25.6535,25.6954,25.5416,25.6325,1060000.0
2010-05-13 15:30:00,36.64,36.65,36.4,36.51,2129700.0,25.6255,25.6325,25.4577,25.5346,2129700.0
2010-05-14 09:30:00,36.0,36.45,35.91,36.09,1334500.0,25.1779,25.4926,25.115,25.2408,1334500.0
2010-05-14 10:00:00,36.1,36.27,36.0,36.16,565500.0,25.2478,25.3667,25.1779,25.2898,565500.0
2010-05-14 10:30:00,36.17,36.28,36.01,36.26,351800.0,25.2968,25.3737,25.1849,25.3597,351800.0
2010-05-14 11:00:00,36.25,36.26,35.98,36.0,1037000.0,25.3527,25.3597,25.1639,25.1779,1037000.0
2010-05-14 11:30:00,36.0,36.1,35.88,35.96,542100.0,25.1779,25.2478,25.094,25.1499,542100.0
2010-05-14 12:00:00,35.96,35.98,35.75,35.89,498000.0,25.1499,25.1639,25.0031,25.101,498000.0
2010-05-14 12:30:00,35.88,36.01,35.8,35.95,412600.0,25.094,25.1849,25.038,25.1429,412600.0
2010-05-14 13:00:00,35.96,36.03,35.78,35.82,341600.0,25.1499,25.1989,25.024,25.052,341600.0
2010-05-14 13:30:00,35.81,35.86,35.68,35.8,361900.0,25.045,25.08,24.9541,25.038,361900.0
2010-05-14 14:00:00,35.8,35.83,35.55,35.61,610100.0,25.038,25.059,24.8632,24.9051,610100.0
2010-05-14 14:30:00,35.62,35.78,35.6,35.73,650900.0,24.9121,25.024,24.8981,24.9891,650900.0
2010-05-14 15:00:00,35.73,35.81,35.57,35.66,685600.0,24.9891,25.045,24.8772,24.9401,685600.0
2010-05-14 15:30:00,35.66,35.9,35.59,35.8,1454200.0,24.9401,25.108,24.8912,25.038,1454200.0
2010-05-17 09:30:00,35.88,35.94,35.64,35.79,497800.0,25.094,25.1359,24.9261,25.031,497800.0
2010-05-17 10:00:00,35.79,35.91,35.72,35.91,479000.0,25.031,25.115,24.9821,25.115,479000.0
2010-05-17 10:30:00,35.9,35.99,35.77,35.78,510100.0,25.108,25.1709,25.017,25.024,510100.0
2010-05-17 11:00:00,35.78,35.82,35.62,35.74,423800.0,25.024,25.052,24.9121,24.9961,423800.0
2010-05-17 11:30:00,35.74,35.76,35.5,35.53,385700.0,24.9961,25.01,24.8282,24.8492,385700.0
2010-05-17 12:00:00,35.52,35.52,35.26,35.36,527900.0,24.8422,24.8422,24.6604,24.7303,527900.0
2010-05-17 12:30:00,35.35,35.46,35.3,35.31,343300.0,24.7233,24.8002,24.6883,24.6953,343300.0
2010-05-17 13:00:00,35.32,35.54,35.31,35.51,350300.0,24.7023,24.8562,24.6953,24.8352,350300.0
2010-05-17 13:30:00,35.5,35.56,35.33,35.46,357600.0,24.8282,24.8702,24.7093,24.8002,357600.0
2010-05-17 14:00:00,35.46,35.58,35.44,35.56,358900.0,24.8002,24.8842,24.7862,24.8702,358900.0
2010-05-17 14:30:00,35.56,35.67,35.53,35.64,506000.0,24.8702,24.9471,24.8492,24.9261,506000.0
2010-05-17 15:00:00,35.64,35.77,35.56,35.65,619200.0,24.9261,25.017,24.8702,24.9331,619200.0
2010-05-17 15:30:00,35.64,35.93,35.64,35.85,1060100.0,24.9261,25.1289,24.9261,25.073,1060100.0
2010-05-18 09:30:00,36.07,36.07,35.81,35.95,1001200.0,25.2269,25.2269,25.045,25.1429,1001200.0
2010-05-18 10:00:00,35.95,36.0,35.83,35.9,1245500.0,25.1429,25.1779,25.059,25.108,1245500.0
2010-05-18 10:30:00,35.92,35.96,35.71,35.83,1319600.0,25.1219,25.1499,24.9751,25.059,1319600.0
2010-05-18 11:00:00,35.82,35.96,35.79,35.9,549000.0,25.052,25.1499,25.031,25.108,549000.0
2010-05-18 11:30:00,35.91,35.92,35.61,35.63,576000.0,25.115,25.1219,24.9051,24.9191,576000.0
2010-05-18 12:00:00,35.63,35.67,35.48,35.61,674400.0,24.9191,24.9471,24.8142,24.9051,674400.0
2010-05-18 12:30:00,35.61,35.71,35.48,35.49,675500.0,24.9051,24.9751,24.8142,24.8212,675500.0
2010-05-18 13:00:00,35.49,35.53,35.3,35.35,867500.0,24.8212,24.8492,24.6883,24.7233,867500.0
2010-05-18 13:30:00,35.36,35.4,35.06,35.06,1131100.0,24.7303,24.7583,24.5205,24.5205,1131100.0
2010-05-18 14:00:00,35.06,35.22,35.05,35.15,934500.0,24.5205,24.6324,24.5135,24.5834,934500.0
2010-05-18 14:30:00,35.15,35.2,35.06,35.13,660300.0,24.5834,24.6184,24.5205,24.5694,660300.0
2010-05-18 15:00:00,35.13,35.28,35.03,35.11,924000.0,24.5694,24.6743,24.4995,24.5554,924000.0
2010-05-18 15:30:00,35.12,35.28,35.08,35.21,1965400.0,24.5624,24.6743,24.5345,24.6254,1965400.0
2010-05-19 09:30:00,35.05,35.07,34.78,34.99,1066100.0,24.5135,24.5275,24.3246,24.4715,1066100.0
2010-05-19 10:00:00,34.99,34.99,34.63,34.78,924200.0,24.4715,24.4715,24.2197,24.3246,924200.0
2010-05-19 10:30:00,34.78,34.92,34.74,34.9,875900.0,24.3246,24.4226,24.2967,24.4086,875900.0
2010-05-19 11:00:00,34.9,34.94,34.59,34.71,440200.0,24.4086,24.4366,24.1918,24.2757,440200.0
2010-05-19 11:30:00,34.71,34.83,34.61,34.8,707200.0,24.2757,24.3596,24.2058,24.3386,707200.0
2010-05-19 12:00:00,34.8,35.02,34.78,34.98,663600.0,24.3386,24.4925,24.3246,24.4645,663600.0
2010-05-19 12:30:00,34.97,35.01,34.87,35.01,491500.0,24.4575,24.4855,24.3876,24.4855,491500.0
2010-05-19 13:00:00,35.01,35.04,34.94,34.97,732300.0,24.4855,24.5065,24.4366,24.4575,732300.0
2010-05-19 13:30:00,34.96,35.07,34.91,34.94,743500.0,24.4505,24.5275,24.4156,24.4366,743500.0
2010-05-19 14:00:00,34.93,35.02,34.9,34.94,642200.0,24.4296,24.4925,24.4086,24.4366,642200.0
2010-05-19 14:30:00,34.95,34.96,34.79,34.94,973300.0,24.4435,24.4505,24.3316,24.4366,973300.0
2010-05-19 15:00:00,34.93,35.0,34.8,34.99,676600.0,24.4296,24.4785,24.3386,24.4715,676600.0
2010-05-19 15:30:00,34.99,35.04,34.9,34.94,2146600.0,24.4715,24.5065,24.4086,24.4366,2146600.0
2010-05-20 09:30:00,34.19,34.4,33.87,34.24,1052800.0,23.912,24.0589,23.6882,23.947,1052800.0
2010-05-20 10:00:00,34.24,34.34,33.82,33.84,1652100.0,23.947,24.0169,23.6532,23.6672,1652100.0
2010-05-20 10:30:00,33.85,34.22,33.83,34.19,1294400.0,23.6742,23.933,23.6602,23.912,1294400.0
2010-05-20 11:00:00,34.19,34.39,34.07,34.38,675800.0,23.912,24.0519,23.8281,24.0449,675800.0
2010-05-20 11:30:00,34.38,34.46,34.11,34.12,979000.0,24.0449,24.1008,23.8561,23.8631,979000.0
2010-05-20 12:00:00,34.13,34.23,33.96,33.99,531100.0,23.87,23.94,23.7512,23.7721,531100.0
2010-05-20 12:30:00,34.0,34.04,33.77,33.79,639400.0,23.7791,23.8071,23.6183,23.6323,639400.0
2010-05-20 13:00:00,33.78,34.18,33.74,34.13,852300.0,23.6253,23.905,23.5973,23.87,852300.0
2010-05-20 13:30:00,34.12,34.26,33.92,33.97,622600.0,23.8631,23.961,23.7232,23.7581,622600.0
2010-05-20 14:00:00,33.97,34.16,33.77,34.05,749400.0,23.7581,23.891,23.6183,23.8141,749400.0
2010-05-20 14:30:00,34.04,34.4,34.0,34.18,893200.0,23.8071,24.0589,23.7791,23.905,893200.0
2010-05-20 15:00:00,34.17,34.28,34.12,34.19,980000.0,23.898,23.975,23.8631,23.912,980000.0
2010-05-20 15:30:00,34.19,34.26,33.83,33.85,2346300.0,23.912,23.961,23.6602,23.6742,2346300.0
2010-05-21 09:30:00,33.23,33.9,33.19,33.8,3754800.0,23.2406,23.7092,23.2126,23.6393,3754800.0
2010-05-21 10:00:00,33.8,34.09,33.69,33.72,1163500.0,23.6393,23.8421,23.5623,23.5833,1163500.0
2010-05-21 10:30:00,33.71,33.82,33.61,33.72,596100.0,23.5763,23.6532,23.5064,23.5833,596100.0
2010-05-21 11:00:00,33.71,34.1,33.7,34.02,655100.0,23.5763,23.8491,23.5693,23.7931,655100.0
2010-05-21 11:30:00,34.01,34.25,33.99,34.15,936100.0,23.7861,23.954,23.7721,23.884,936100.0
2010-05-21 12:00:00,34.15,34.21,34.0,34.15,514200.0,23.884,23.926,23.7791,23.884,514200.0
2010-05-21 12:30:00,34.15,34.18,34.02,34.04,621500.0,23.884,23.905,23.7931,23.8071,621500.0
2010-05-21 13:00:00,34.04,34.1,33.96,34.0,421000.0,23.8071,23.8491,23.7512,23.7791,421000.0
2010-05-21 13:30:00,33.99,34.07,33.96,34.04,378200.0,23.7721,23.8281,23.7512,23.8071,378200.0
2010-05-21 14:00:00,34.03,34.09,33.9,34.01,842000.0,23.8001,23.8421,23.7092,23.7861,842000.0
2010-05-21 14:30:00,34.01,34.07,33.97,34.07,780500.0,23.7861,23.8281,23.7581,23.8281,780500.0
2010-05-21 15:00:00,34.06,34.12,33.93,34.01,1244400.0,23.8211,23.8631,23.7302,23.7861,1244400.0
2010-05-21 15:30:00,34.01,34.31,33.93,34.31,2192900.0,23.7861,23.9959,23.7302,23.9959,2192900.0
2010-05-24 09:30:00,34.13,34.34,34.0,34.08,1197600.0,23.87,24.0169,23.7791,23.8351,1197600.0
2010-05-24 10:00:00,34.08,34.25,34.07,34.22,813200.0,23.8351,23.954,23.8281,23.933,813200.0
2010-05-24 10:30:00,34.23,34.28,34.03,34.04,658400.0,23.94,23.975,23.8001,23.8071,658400.0
2010-05-24 11:00:00,34.04,34.07,33.98,34.03,717800.0,23.8071,23.8281,23.7651,23.8001,717800.0
2010-05-24 11:30:00,34.03,34.1,33.99,34.07,475000.0,23.8001,23.8491,23.7721,23.8281,475000.0
2010-05-24 12:00:00,34.06,34.16,34.05,34.13,600500.0,23.8211,23.891,23.8141,23.87,600500.0
2010-05-24 12:30:00,34.12,34.25,34.1,34.21,395000.0,23.8631,23.954,23.8491,23.926,395000.0
2010-05-24 13:00:00,34.2,34.24,34.11,34.13,407400.0,23.919,23.947,23.8561,23.87,407400.0
2010-05-24 13:30:00,34.13,34.19,34.02,34.03,300600.0,23.87,23.912,23.7931,23.8001,300600.0
2010-05-24 14:00:00,34.04,34.15,34.0,34.11,352500.0,23.8071,23.884,23.7791,23.8561,352500.0
2010-05-24 14:30:00,34.12,34.16,34.0,34.02,390400.0,23.8631,23.891,23.7791,23.7931,390400.0
2010-05-24 15:00:00,34.03,34.08,33.98,34.03,676400.0,23.8001,23.8351,23.7651,23.8001,676400.0
2010-05-24 15:30:00,34.04,34.1,33.88,33.94,1896800.0,23.8071,23.8491,23.6952,23.7372,1896800.0
2010-05-25 09:30:00,33.12,33.81,33.06,33.6,2056800.0,23.1637,23.6462,23.1217,23.4994,2056800.0
2010-05-25 10:00:00,33.61,33.85,33.3,33.31,2053100.0,23.5064,23.6742,23.2896,23.2966,2053100.0
2010-05-25 10:30:00,33.31,33.38,33.21,33.33,1102300.0,23.2966,23.3455,23.2266,23.3105,1102300.0
2010-05-25 11:00:00,33.34,33.59,33.33,33.57,667400.0,23.3175,23.4924,23.3105,23.4784,667400.0
2010-05-25 11:30:00,33.56,33.68,33.51,33.68,531200.0,23.4714,23.5553,23.4364,23.5553,531200.0
2010-05-25 12:00:00,33.67,33.73,33.58,33.59,733900.0,23.5483,23.5903,23.4854,23.4924,733900.0
2010-05-25 12:30:00,33.58,33.65,33.5,33.63,606600.0,23.4854,23.5343,23.4294,23.5204,606600.0
2010-05-25 13:00:00,33.63,33.71,33.55,33.6,1029400.0,23.5204,23.5763,23.4644,23.4994,1029400.0
2010-05-25 13:30:00,33.61,33.7,33.53,33.65,1038700.0,23.5064,23.5693,23.4504,23.5343,1038700.0
2010-05-25 14:00:00,33.66,33.72,33.59,33.64,948800.0,23.5413,23.5833,23.4924,23.5273,948800.0
2010-05-25 14:30:00,33.64,33.85,33.63,33.8,1019600.0,23.5273,23.6742,23.5204,23.6393,1019600.0
2010-05-25 15:00:00,33.79,33.99,33.77,33.91,1675000.0,23.6323,23.7721,23.6183,23.7162,1675000.0
2010-05-25 15:30:00,33.92,34.11,33.9,34.11,2542600.0,23.7232,23.8561,23.7092,23.8561,2542600.0
2010-05-26 09:30:00,34.19,34.22,33.89,34.19,949100.0,23.912,23.933,23.7022,23.912,949100.0
2010-05-26 10:00:00,34.19,34.37,34.1,34.23,1092200.0,23.912,24.0379,23.8491,23.94,1092200.0
2010-05-26 10:30:00,34.23,34.33,34.19,34.25,827300.0,23.94,24.0099,23.912,23.954,827300.0
2010-05-26 11:00:00,34.25,34.25,33.98,33.98,760300.0,23.954,23.954,23.7651,23.7651,760300.0
2010-05-26 11:30:00,33.98,34.04,33.82,34.02,777900.0,23.7651,23.8071,23.6532,23.7931,777900.0
2010-05-26 12:00:00,34.02,34.09,33.98,34.02,275200.0,23.7931,23.8421,23.7651,23.7931,275200.0
2010-05-26 12:30:00,34.02,34.04,33.9,34.01,575400.0,23.7931,23.8071,23.7092,23.7861,575400.0
2010-05-26 13:00:00,34.01,34.05,33.9,34.03,534900.0,23.7861,23.8141,23.7092,23.8001,534900.0
2010-05-26 13:30:00,34.03,34.07,33.99,34.0,473900.0,23.8001,23.8281,23.7721,23.7791,473900.0
2010-05-26 14:00:00,34.0,34.04,33.89,33.96,974800.0,23.7791,23.8071,23.7022,23.7512,974800.0
2010-05-26 14:30:00,33.95,34.02,33.83,33.86,1562800.0,23.7442,23.7931,23.6602,23.6812,1562800.0
2010-05-26 15:00:00,33.85,34.02,33.65,33.72,1838000.0,23.6742,23.7931,23.5343,23.5833,1838000.0
2010-05-26 15:30:00,33.72,33.9,33.66,33.74,3018000.0,23.5833,23.7092,23.5413,23.5973,3018000.0
2010-05-27 09:30:00,34.08,34.22,34.04,34.09,1065100.0,23.8351,23.933,23.8071,23.8421,1065100.0
2010-05-27 10:00:00,34.08,34.16,33.96,34.16,881000.0,23.8351,23.891,23.7512,23.891,881000.0
2010-05-27 10:30:00,34.16,34.4,34.12,34.36,547500.0,23.891,24.0589,23.8631,24.0309,547500.0
2010-05-27 11:00:00,34.36,34.42,34.27,34.4,485900.0,24.0309,24.0729,23.968,24.0589,485900.0
2010-05-27 11:30:00,34.39,34.42,34.23,34.41,454600.0,24.0519,24.0729,23.94,24.0659,454600.0
2010-05-27 12:00:00,34.41,34.43,34.24,34.31,473800.0,24.0659,24.0799,23.947,23.9959,473800.0
2010-05-27 12:30:00,34.31,34.32,34.2,34.24,296800.0,23.9959,24.0029,23.919,23.947,296800.0
2010-05-27 13:00:00,34.24,34.36,34.14,34.32,753100.0,23.947,24.0309,23.877,24.0029,753100.0
2010-05-27 13:30:00,34.33,34.38,34.25,34.29,596600.0,24.0099,24.0449,23.954,23.982,596600.0
2010-05-27 14:00:00,34.29,34.44,34.28,34.37,758700.0,23.982,24.0869,23.975,24.0379,758700.0
2010-05-27 14:30:00,34.37,34.42,34.28,34.41,795700.0,24.0379,24.0729,23.975,24.0659,795700.0
2010-05-27 15:00:00,34.42,34.49,34.34,34.42,1031500.0,24.0729,24.1218,24.0169,24.0729,1031500.0
2010-05-27 15:30:00,34.43,34.61,34.42,34.6,2793000.0,24.0799,24.2058,24.0729,24.1988,2793000.0
2010-05-28 09:30:00,34.57,34.7,34.42,34.49,1427500.0,24.1778,24.2687,24.0729,24.1218,1427500.0
2010-05-28 10:00:00,34.49,34.55,34.47,34.48,702700.0,24.1218,24.1638,24.1078,24.1148,702700.0
2010-05-28 10:30:00,34.49,34.54,34.14,34.19,914700.0,24.1218,24.1568,23.877,23.912,914700.0
2010-05-28 11:00:00,34.18,34.43,34.18,34.43,788800.0,23.905,24.0799,23.905,24.0799,788800.0
2010-05-28 11:30:00,34.43,34.57,34.39,34.48,577900.0,24.0799,24.1778,24.0519,24.1148,577900.0
2010-05-28 12:00:00,34.48,34.63,34.42,34.6,1212500.0,24.1148,24.2197,24.0729,24.1988,1212500.0
2010-05-28 12:30:00,34.59,34.6,34.34,34.51,1659300.0,24.1918,24.1988,24.0169,24.1358,1659300.0
2010-05-28 13:00:00,34.51,34.6,34.49,34.59,568400.0,24.1358,24.1988,24.1218,24.1918,568400.0
2010-05-28 13:30:00,34.59,34.66,34.49,34.5,605100.0,24.1918,24.2407,24.1218,24.1288,605100.0
2010-05-28 14:00:00,34.5,34.56,34.37,34.54,616200.0,24.1288,24.1708,24.0379,24.1568,616200.0
2010-05-28 14:30:00,34.54,34.77,34.5,34.67,469400.0,24.1568,24.3177,24.1288,24.2477,469400.0
2010-05-28 15:00:00,34.66,34.91,34.6,34.9,938000.0,24.2407,24.4156,24.1988,24.4086,938000.0
2010-05-28 15:30:00,34.89,34.98,34.74,34.76,2969600.0,24.4016,24.4645,24.2967,24.3107,2969600.0
2010-06-01 09:30:00,34.4,34.47,34.0,34.47,994400.0,24.0589,24.1078,23.7791,24.1078,994400.0
2010-06-01 10:00:00,34.47,34.71,34.45,34.62,865500.0,24.1078,24.2757,24.0939,24.2127,865500.0
2010-06-01 10:30:00,34.63,34.77,34.61,34.71,691700.0,24.2197,24.3177,24.2058,24.2757,691700.0
2010-06-01 11:00:00,34.71,34.82,34.63,34.74,542800.0,24.2757,24.3526,24.2197,24.2967,542800.0
2010-06-01 11:30:00,34.75,34.75,34.61,34.65,559300.0,24.3037,24.3037,24.2058,24.2337,559300.0
2010-06-01 12:00:00,34.65,34.75,34.58,34.73,583800.0,24.2337,24.3037,24.1848,24.2897,583800.0
2010-06-01 12:30:00,34.74,34.78,34.63,34.64,372200.0,24.2967,24.3246,24.2197,24.2267,372200.0
2010-06-01 13:00:00,34.63,34.91,34.63,34.89,379300.0,24.2197,24.4156,24.2197,24.4016,379300.0
2010-06-01 13:30:00,34.88,34.93,34.74,34.74,436600.0,24.3946,24.4296,24.2967,24.2967,436600.0
2010-06-01 14:00:00,34.74,34.8,34.59,34.69,1069300.0,24.2967,24.3386,24.1918,24.2617,1069300.0
2010-06-01 14:30:00,34.69,34.74,34.61,34.68,522500.0,24.2617,24.2967,24.2058,24.2547,522500.0
2010-06-01 15:00:00,34.69,34.71,34.49,34.6,1123500.0,24.2617,24.2757,24.1218,24.1988,1123500.0
2010-06-01 15:30:00,34.59,34.63,34.3,34.34,3496100.0,24.1918,24.2197,23.9889,24.0169,3496100.0
2010-06-02 09:30:00,34.49,35.0,34.46,34.55,1618600.0,24.1218,24.4785,24.1008,24.1638,1618600.0
2010-06-02 10:00:00,34.55,34.69,34.51,34.55,958100.0,24.1638,24.2617,24.1358,24.1638,958100.0
2010-06-02 10:30:00,34.55,34.57,34.46,34.55,605100.0,24.1638,24.1778,24.1008,24.1638,605100.0
2010-06-02 11:00:00,34.55,34.68,34.54,34.61,498700.0,24.1638,24.2547,24.1568,24.2058,498700.0
2010-06-02 11:30:00,34.63,34.77,34.56,34.65,560700.0,24.2197,24.3177,24.1708,24.2337,560700.0
2010-06-02 12:00:00,34.65,34.65,34.55,34.58,376400.0,24.2337,24.2337,24.1638,24.1848,376400.0
2010-06-02 12:30:00,34.58,34.7,34.58,34.67,236700.0,24.1848,24.2687,24.1848,24.2477,236700.0
2010-06-02 13:00:00,34.68,34.69,34.61,34.64,293700.0,24.2547,24.2617,24.2058,24.2267,293700.0
2010-06-02 13:30:00,34.64,34.66,34.59,34.64,357000.0,24.2267,24.2407,24.1918,24.2267,357000.0
2010-06-02 14:00:00,34.64,34.76,34.6,34.75,705000.0,24.2267,24.3107,24.1988,24.3037,705000.0
2010-06-02 14:30:00,34.74,34.98,34.73,34.96,753500.0,24.2967,24.4645,24.2897,24.4505,753500.0
2010-06-02 15:00:00,34.96,35.13,34.96,35.11,1906500.0,24.4505,24.5694,24.4505,24.5554,1906500.0
2010-06-02 15:30:00,35.11,35.21,35.03,35.21,2021300.0,24.5554,24.6254,24.4995,24.6254,2021300.0
2010-06-03 09:30:00,35.16,35.31,34.95,35.12,701300.0,24.5904,24.6953,24.4435,24.5624,701300.0
2010-06-03 10:00:00,35.12,35.17,34.96,34.98,423700.0,24.5624,24.5974,24.4505,24.4645,423700.0
2010-06-03 10:30:00,34.98,35.01,34.82,34.86,670900.0,24.4645,24.4855,24.3526,24.3806,670900.0
2010-06-03 11:00:00,34.87,34.98,34.8,34.82,502500.0,24.3876,24.4645,24.3386,24.3526,502500.0
2010-06-03 11:30:00,34.82,34.83,34.68,34.77,559500.0,24.3526,24.3596,24.2547,24.3177,559500.0
2010-06-03 12:00:00,34.77,34.78,34.51,34.6,500500.0,24.3177,24.3246,24.1358,24.1988,500500.0
2010-06-03 12:30:00,34.6,34.74,34.58,34.68,398200.0,24.1988,24.2967,24.1848,24.2547,398200.0
2010-06-03 13:00:00,34.66,34.78,34.61,34.64,185100.0,24.2407,24.3246,24.2058,24.2267,185100.0
2010-06-03 13:30:00,34.64,34.79,34.61,34.75,230700.0,24.2267,24.3316,24.2058,24.3037,230700.0
2010-06-03 14:00:00,34.75,34.88,34.74,34.79,405000.0,24.3037,24.3946,24.2967,24.3316,405000.0
2010-06-03 14:30:00,34.79,34.9,34.78,34.88,456500.0,24.3316,24.4086,24.3246,24.3946,456500.0
2010-06-03 15:00:00,34.88,35.02,34.88,35.02,589800.0,24.3946,24.4925,24.3946,24.4925,589800.0
2010-06-03 15:30:00,35.02,35.09,34.93,35.03,1208800.0,24.4925,24.5415,24.4296,24.4995,1208800.0
2010-06-04 09:30:00,34.45,34.56,34.22,34.38,810800.0,24.0939,24.1708,23.933,24.0449,810800.0
2010-06-04 10:00:00,34.38,34.57,34.31,34.46,960300.0,24.0449,24.1778,23.9959,24.1008,960300.0
2010-06-04 10:30:00,34.46,34.49,34.29,34.3,698200.0,24.1008,24.1218,23.982,23.9889,698200.0
2010-06-04 11:00:00,34.29,34.38,34.07,34.12,520100.0,23.982,24.0449,23.8281,23.8631,520100.0
2010-06-04 11:30:00,34.12,34.24,34.08,34.13,469000.0,23.8631,23.947,23.8351,23.87,469000.0
2010-06-04 12:00:00,34.12,34.16,33.99,34.12,327400.0,23.8631,23.891,23.7721,23.8631,327400.0
2010-06-04 12:30:00,34.12,34.24,34.0,34.24,576700.0,23.8631,23.947,23.7791,23.947,576700.0
2010-06-04 13:00:00,34.23,34.25,34.0,34.08,364400.0,23.94,23.954,23.7791,23.8351,364400.0
2010-06-04 13:30:00,34.08,34.1,33.99,34.06,298600.0,23.8351,23.8491,23.7721,23.8211,298600.0
2010-06-04 14:00:00,34.06,34.1,33.93,33.96,639100.0,23.8211,23.8491,23.7302,23.7512,639100.0
2010-06-04 14:30:00,33.96,34.03,33.79,33.85,1291600.0,23.7512,23.8001,23.6323,23.6742,1291600.0
2010-06-04 15:00:00,33.84,33.98,33.78,33.79,1259600.0,23.6672,23.7651,23.6253,23.6323,1259600.0
2010-06-04 15:30:00,33.79,33.85,33.64,33.81,2656400.0,23.6323,23.6742,23.5273,23.6462,2656400.0
2010-06-07 09:30:00,30.94,31.1,29.62,30.68,10743600.0,21.639,21.7509,20.7158,21.4572,10743600.0
2010-06-07 10:00:00,30.67,31.55,30.47,31.52,6278600.0,21.4502,22.0656,21.3103,22.0447,6278600.0
2010-06-07 10:30:00,31.52,31.76,31.3,31.35,4995600.0,22.0447,22.2125,21.8908,21.9258,4995600.0
2010-06-07 11:00:00,31.35,31.96,31.31,31.88,4529400.0,21.9258,22.3524,21.8978,22.2964,4529400.0
2010-06-07 11:30:00,31.88,31.91,31.69,31.85,2159400.0,22.2964,22.3174,22.1635,22.2754,2159400.0
2010-06-07 12:00:00,31.85,32.04,31.55,31.59,2367100.0,22.2754,22.4083,22.0656,22.0936,2367100.0
2010-06-07 12:30:00,31.59,31.7,31.42,31.42,1321700.0,22.0936,22.1705,21.9747,21.9747,1321700.0
2010-06-07 13:00:00,31.42,31.51,31.2,31.26,1674900.0,21.9747,22.0377,21.8208,21.8628,1674900.0
2010-06-07 13:30:00,31.27,31.43,31.23,31.29,1791500.0,21.8698,21.9817,21.8418,21.8838,1791500.0
2010-06-07 14:00:00,31.29,31.4,31.2,31.26,1208700.0,21.8838,21.9607,21.8208,21.8628,1208700.0
2010-06-07 14:30:00,31.25,31.27,31.01,31.05,2786700.0,21.8558,21.8698,21.688,21.7159,2786700.0
2010-06-07 15:00:00,31.06,31.16,30.97,31.0,3275900.0,21.7229,21.7929,21.66,21.681,3275900.0
2010-06-07 15:30:00,31.0,31.12,30.98,31.04,5003700.0,21.681,21.7649,21.667,21.7089,5003700.0
2010-06-08 09:30:00,30.96,31.35,30.9,31.08,2601200.0,21.653,21.9258,21.611,21.7369,2601200.0
2010-06-08 10:00:00,31.09,31.25,30.89,31.01,2205100.0,21.7439,21.8558,21.604,21.688,2205100.0
2010-06-08 10:30:00,31.01,31.15,30.9,30.97,1843300.0,21.688,21.7859,21.611,21.66,1843300.0
2010-06-08 11:00:00,30.97,30.99,30.75,30.88,1445200.0,21.66,21.674,21.5061,21.597,1445200.0
2010-06-08 11:30:00,30.88,30.93,30.72,30.89,1782800.0,21.597,21.632,21.4851,21.604,1782800.0
2010-06-08 12:00:00,30.89,30.98,30.85,30.95,527200.0,21.604,21.667,21.5761,21.646,527200.0
2010-06-08 12:30:00,30.95,31.02,30.85,31.01,680100.0,21.646,21.695,21.5761,21.688,680100.0
2010-06-08 13:00:00,31.01,31.01,30.84,30.85,825100.0,21.688,21.688,21.5691,21.5761,825100.0
2010-06-08 13:30:00,30.85,30.87,30.75,30.81,1137900.0,21.5761,21.59,21.5061,21.5481,1137900.0
2010-06-08 14:00:00,30.81,30.98,30.77,30.98,1111800.0,21.5481,21.667,21.5201,21.667,1111800.0
2010-06-08 14:30:00,30.97,31.04,30.78,30.78,1932600.0,21.66,21.7089,21.5271,21.5271,1932600.0
2010-06-08 15:00:00,30.79,30.91,30.72,30.9,2036900.0,21.5341,21.618,21.4851,21.611,2036900.0
2010-06-08 15:30:00,30.9,31.17,30.86,31.13,5005800.0,21.611,21.7999,21.5831,21.7719,5005800.0
2010-06-09 09:30:00,31.26,31.45,30.3,30.6,3857000.0,21.8628,21.9957,21.1914,21.4012,3857000.0
2010-06-09 10:00:00,30.6,30.65,30.42,30.53,2491300.0,21.4012,21.4362,21.2753,21.3523,2491300.0
2010-06-09 10:30:00,30.54,30.7,30.53,30.66,2332000.0,21.3593,21.4712,21.3523,21.4432,2332000.0
2010-06-09 11:00:00,30.65,30.92,30.65,30.91,1887100.0,21.4362,21.625,21.4362,21.618,1887100.0
2010-06-09 11:30:00,30.9,30.94,30.8,30.86,1143000.0,21.611,21.639,21.5411,21.5831,1143000.0
2010-06-09 12:00:00,30.86,30.97,30.79,30.9,660100.0,21.5831,21.66,21.5341,21.611,660100.0
2010-06-09 12:30:00,30.89,30.9,30.77,30.77,632700.0,21.604,21.611,21.5201,21.5201,632700.0
2010-06-09 13:00:00,30.77,30.85,30.71,30.85,1103200.0,21.5201,21.5761,21.4781,21.5761,1103200.0
2010-06-09 13:30:00,30.85,31.1,30.83,30.84,1849200.0,21.5761,21.7509,21.5621,21.5691,1849200.0
2010-06-09 14:00:00,30.85,30.89,30.69,30.79,1337100.0,21.5761,21.604,21.4642,21.5341,1337100.0
2010-06-09 14:30:00,30.79,30.88,30.69,30.7,1279400.0,21.5341,21.597,21.4642,21.4712,1279400.0
2010-06-09 15:00:00,30.7,30.85,30.69,30.84,2129500.0,21.4712,21.5761,21.4642,21.5691,2129500.0
2010-06-09 15:30:00,30.83,30.84,30.57,30.7,2955300.0,21.5621,21.5691,21.3802,21.4712,2955300.0
2010-06-10 09:30:00,30.86,31.77,30.83,31.76,3601400.0,21.5831,22.2195,21.5621,22.2125,3601400.0
2010-06-10 10:00:00,31.76,31.98,31.55,31.68,3869500.0,22.2125,22.3664,22.0656,22.1566,3869500.0
2010-06-10 10:30:00,31.67,31.74,31.51,31.59,1267900.0,22.1496,22.1985,22.0377,22.0936,1267900.0
2010-06-10 11:00:00,31.58,31.69,31.54,31.65,1173200.0,22.0866,22.1635,22.0586,22.1356,1173200.0
2010-06-10 11:30:00,31.64,31.66,31.39,31.47,1124900.0,22.1286,22.1426,21.9537,22.0097,1124900.0
2010-06-10 12:00:00,31.47,31.54,31.4,31.54,785300.0,22.0097,22.0586,21.9607,22.0586,785300.0
2010-06-10 12:30:00,31.53,31.73,31.53,31.72,883800.0,22.0516,22.1915,22.0516,22.1845,883800.0
2010-06-10 13:00:00,31.72,31.72,31.52,31.59,814000.0,22.1845,22.1845,22.0447,22.0936,814000.0
2010-06-10 13:30:00,31.58,31.86,31.56,31.81,1198600.0,22.0866,22.2824,22.0726,22.2475,1198600.0
2010-06-10 14:00:00,31.81,31.82,31.66,31.75,1118000.0,22.2475,22.2545,22.1426,22.2055,1118000.0
2010-06-10 14:30:00,31.76,31.95,31.75,31.87,1402400.0,22.2125,22.3454,22.2055,22.2894,1402400.0
2010-06-10 15:00:00,31.86,31.94,31.81,31.9,1880400.0,22.2824,22.3384,22.2475,22.3104,1880400.0
2010-06-10 15:30:00,31.89,31.95,31.85,31.9,3168600.0,22.3034,22.3454,22.2754,22.3104,3168600.0
2010-06-11 09:30:00,31.7,31.7,31.48,31.5,1216200.0,22.1705,22.1705,22.0167,22.0307,1216200.0
2010-06-11 10:00:00,31.5,31.79,31.5,31.64,1200700.0,22.0307,22.2335,22.0307,22.1286,1200700.0
2010-06-11 10:30:00,31.64,31.68,31.39,31.46,1175800.0,22.1286,22.1566,21.9537,22.0027,1175800.0
2010-06-11 11:00:00,31.46,31.55,31.43,31.49,800900.0,22.0027,22.0656,21.9817,22.0237,800900.0
2010-06-11 11:30:00,31.49,31.54,31.45,31.48,875800.0,22.0237,22.0586,21.9957,22.0167,875800.0
2010-06-11 12:00:00,31.49,31.55,31.48,31.5,1046300.0,22.0237,22.0656,22.0167,22.0307,1046300.0
2010-06-11 12:30:00,31.5,31.51,31.42,31.46,826900.0,22.0307,22.0377,21.9747,22.0027,826900.0
2010-06-11 13:00:00,31.46,31.64,31.45,31.61,707100.0,22.0027,22.1286,21.9957,22.1076,707100.0
2010-06-11 13:30:00,31.61,31.63,31.51,31.57,629300.0,22.1076,22.1216,22.0377,22.0796,629300.0
2010-06-11 14:00:00,31.57,31.65,31.57,31.61,837500.0,22.0796,22.1356,22.0796,22.1076,837500.0
2010-06-11 14:30:00,31.61,31.74,31.53,31.73,1169700.0,22.1076,22.1985,22.0516,22.1915,1169700.0
2010-06-11 15:00:00,31.73,31.89,31.7,31.85,1949000.0,22.1915,22.3034,22.1705,22.2754,1949000.0
2010-06-11 15:30:00,31.85,32.12,31.84,32.1,3010100.0,22.2754,22.4643,22.2685,22.4503,3010100.0
2010-06-14 09:30:00,32.39,32.75,32.36,32.59,1881700.0,22.6531,22.9049,22.6321,22.793,1881700.0
2010-06-14 10:00:00,32.58,32.72,32.39,32.45,1894200.0,22.786,22.8839,22.6531,22.6951,1894200.0
2010-06-14 10:30:00,32.46,32.51,32.42,32.49,1021200.0,22.7021,22.737,22.6741,22.7231,1021200.0
2010-06-14 11:00:00,32.49,32.52,32.43,32.49,985900.0,22.7231,22.744,22.6811,22.7231,985900.0
2010-06-14 11:30:00,32.49,32.5,32.43,32.43,373500.0,22.7231,22.73,22.6811,22.6811,373500.0
2010-06-14 12:00:00,32.43,32.44,32.31,32.36,727400.0,22.6811,22.6881,22.5972,22.6321,727400.0
2010-06-14 12:30:00,32.36,32.41,32.26,32.28,752300.0,22.6321,22.6671,22.5622,22.5762,752300.0
2010-06-14 13:00:00,32.29,32.3,32.16,32.19,1196700.0,22.5832,22.5902,22.4923,22.5132,1196700.0
2010-06-14 13:30:00,32.19,32.24,32.01,32.01,911900.0,22.5132,22.5482,22.3873,22.3873,911900.0
2010-06-14 14:00:00,32.01,32.02,31.91,31.99,1088300.0,22.3873,22.3943,22.3174,22.3734,1088300.0
2010-06-14 14:30:00,31.99,32.0,31.88,31.97,1049600.0,22.3734,22.3804,22.2964,22.3594,1049600.0
2010-06-14 15:00:00,31.97,32.0,31.9,31.97,1107900.0,22.3594,22.3804,22.3104,22.3594,1107900.0
2010-06-14 15:30:00,31.97,32.0,31.83,31.89,1524400.0,22.3594,22.3804,22.2615,22.3034,1524400.0
2010-06-15 09:30:00,31.89,32.26,31.85,32.18,1317700.0,22.3034,22.5622,22.2754,22.5062,1317700.0
2010-06-15 10:00:00,32.18,32.21,32.04,32.1,1022600.0,22.5062,22.5272,22.4083,22.4503,1022600.0
2010-06-15 10:30:00,32.1,32.15,32.04,32.07,529200.0,22.4503,22.4853,22.4083,22.4293,529200.0
2010-06-15 11:00:00,32.07,32.11,31.99,32.0,677100.0,22.4293,22.4573,22.3734,22.3804,677100.0
2010-06-15 11:30:00,31.99,32.02,31.98,32.01,937900.0,22.3734,22.3943,22.3664,22.3873,937900.0
2010-06-15 12:00:00,32.01,32.01,31.98,31.98,425300.0,22.3873,22.3873,22.3664,22.3664,425300.0
2010-06-15 12:30:00,31.99,32.01,31.98,31.99,564800.0,22.3734,22.3873,22.3664,22.3734,564800.0
2010-06-15 13:00:00,32.0,32.01,31.98,31.99,811700.0,22.3804,22.3873,22.3664,22.3734,811700.0
2010-06-15 13:30:00,31.99,32.11,31.99,32.06,1098700.0,22.3734,22.4573,22.3734,22.4223,1098700.0
2010-06-15 14:00:00,32.07,32.14,32.04,32.05,1364800.0,22.4293,22.4783,22.4083,22.4153,1364800.0
2010-06-15 14:30:00,32.04,32.06,31.99,32.05,846800.0,22.4083,22.4223,22.3734,22.4153,846800.0
2010-06-15 15:00:00,32.05,32.16,32.03,32.12,1241700.0,22.4153,22.4923,22.4013,22.4643,1241700.0
2010-06-15 15:30:00,32.12,32.23,32.07,32.22,2552200.0,22.4643,22.5412,22.4293,22.5342,2552200.0
2010-06-16 09:30:00,32.06,32.26,31.97,32.03,1033900.0,22.4223,22.5622,22.3594,22.4013,1033900.0
2010-06-16 10:00:00,32.04,32.05,31.93,32.01,1218400.0,22.4083,22.4153,22.3314,22.3873,1218400.0
2010-06-16 10:30:00,32.01,32.05,31.94,31.98,1050700.0,22.3873,22.4153,22.3384,22.3664,1050700.0
2010-06-16 11:00:00,31.97,31.99,31.93,31.97,811500.0,22.3594,22.3734,22.3314,22.3594,811500.0
2010-06-16 11:30:00,31.97,31.98,31.9,31.98,649800.0,22.3594,22.3664,22.3104,22.3664,649800.0
2010-06-16 12:00:00,31.98,32.06,31.91,31.93,1258000.0,22.3664,22.4223,22.3174,22.3314,1258000.0
2010-06-16 12:30:00,31.93,31.95,31.89,31.9,1115100.0,22.3314,22.3454,22.3034,22.3104,1115100.0
2010-06-16 13:00:00,31.9,31.98,31.87,31.91,802800.0,22.3104,22.3664,22.2894,22.3174,802800.0
2010-06-16 13:30:00,31.91,31.92,31.87,31.91,847400.0,22.3174,22.3244,22.2894,22.3174,847400.0
2010-06-16 14:00:00,31.91,32.01,31.88,31.97,801600.0,22.3174,22.3873,22.2964,22.3594,801600.0
2010-06-16 14:30:00,31.96,31.99,31.87,31.9,1068000.0,22.3524,22.3734,22.2894,22.3104,1068000.0
2010-06-16 15:00:00,31.91,31.91,31.82,31.88,1172300.0,22.3174,22.3174,22.2545,22.2964,1172300.0
2010-06-16 15:30:00,31.87,31.95,31.85,31.85,3312400.0,22.2894,22.3454,22.2754,22.2754,3312400.0
2010-06-17 09:30:00,31.98,32.08,31.63,31.72,1105400.0,22.3664,22.4363,22.1216,22.1845,1105400.0
2010-06-17 10:00:00,31.72,31.79,31.57,31.79,824800.0,22.1845,22.2335,22.0796,22.2335,824800.0
2010-06-17 10:30:00,31.79,31.79,31.66,31.72,418300.0,22.2335,22.2335,22.1426,22.1845,418300.0
2010-06-17 11:00:00,31.72,31.73,31.61,31.71,848800.0,22.1845,22.1915,22.1076,22.1775,848800.0
2010-06-17 11:30:00,31.7,31.74,31.66,31.66,602600.0,22.1705,22.1985,22.1426,22.1426,602600.0
2010-06-17 12:00:00,31.66,31.76,31.63,31.73,480500.0,22.1426,22.2125,22.1216,22.1915,480500.0
2010-06-17 12:30:00,31.72,31.79,31.7,31.77,248200.0,22.1845,22.2335,22.1705,22.2195,248200.0
2010-06-17 13:00:00,31.77,31.79,31.67,31.72,483900.0,22.2195,22.2335,22.1496,22.1845,483900.0
2010-06-17 13:30:00,31.72,31.76,31.66,31.75,438200.0,22.1845,22.2125,22.1426,22.2055,438200.0
2010-06-17 14:00:00,31.76,31.8,31.75,31.76,395100.0,22.2125,22.2405,22.2055,22.2125,395100.0
2010-06-17 14:30:00,31.76,31.85,31.74,31.83,574300.0,22.2125,22.2754,22.1985,22.2615,574300.0
2010-06-17 15:00:00,31.83,31.84,31.68,31.68,636600.0,22.2615,22.2685,22.1566,22.1566,636600.0
2010-06-17 15:30:00,31.69,31.9,31.68,31.85,1843000.0,22.1635,22.3104,22.1566,22.2754,1843000.0
2010-06-18 09:30:00,33.45,33.5,32.68,32.77,7638800.0,23.3945,23.4294,22.8559,22.9189,7638800.0
2010-06-18 10:00:00,32.77,32.9,32.72,32.86,1868200.0,22.9189,23.0098,22.8839,22.9818,1868200.0
2010-06-18 10:30:00,32.85,32.92,32.83,32.84,1267000.0,22.9748,23.0238,22.9608,22.9678,1267000.0
2010-06-18 11:00:00,32.84,32.88,32.64,32.84,1129600.0,22.9678,22.9958,22.828,22.9678,1129600.0
2010-06-18 11:30:00,32.83,32.91,32.8,32.9,1244700.0,22.9608,23.0168,22.9399,23.0098,1244700.0
2010-06-18 12:00:00,32.89,32.94,32.73,32.74,798600.0,23.0028,23.0378,22.8909,22.8979,798600.0
2010-06-18 12:30:00,32.74,32.85,32.72,32.83,465200.0,22.8979,22.9748,22.8839,22.9608,465200.0
2010-06-18 13:00:00,32.83,32.88,32.73,32.75,479300.0,22.9608,22.9958,22.8909,22.9049,479300.0
2010-06-18 13:30:00,32.75,32.82,32.65,32.79,504200.0,22.9049,22.9539,22.835,22.9329,504200.0
2010-06-18 14:00:00,32.79,32.84,32.75,32.81,524600.0,22.9329,22.9678,22.9049,22.9469,524600.0
2010-06-18 14:30:00,32.81,32.81,32.6,32.65,667700.0,22.9469,22.9469,22.8,22.835,667700.0
2010-06-18 15:00:00,32.66,32.66,32.54,32.64,905400.0,22.842,22.842,22.758,22.828,905400.0
2010-06-18 15:30:00,32.64,32.64,32.42,32.45,3140800.0,22.828,22.828,22.6741,22.6951,3140800.0
2010-06-21 09:30:00,32.91,33.04,32.5,32.54,1141900.0,23.0168,23.1077,22.73,22.758,1141900.0
2010-06-21 10:00:00,32.55,32.59,32.32,32.33,802100.0,22.765,22.793,22.6042,22.6112,802100.0
2010-06-21 10:30:00,32.33,32.38,32.25,32.29,680200.0,22.6112,22.6461,22.5552,22.5832,680200.0
2010-06-21 11:00:00,32.28,32.3,32.11,32.15,763300.0,22.5762,22.5902,22.4573,22.4853,763300.0
2010-06-21 11:30:00,32.15,32.26,32.13,32.24,751800.0,22.4853,22.5622,22.4713,22.5482,751800.0
2010-06-21 12:00:00,32.24,32.28,32.19,32.27,539200.0,22.5482,22.5762,22.5132,22.5692,539200.0
2010-06-21 12:30:00,32.27,32.31,32.17,32.2,735300.0,22.5692,22.5972,22.4993,22.5202,735300.0
2010-06-21 13:00:00,32.19,32.2,32.09,32.14,587900.0,22.5132,22.5202,22.4433,22.4783,587900.0
2010-06-21 13:30:00,32.13,32.19,32.08,32.14,384300.0,22.4713,22.5132,22.4363,22.4783,384300.0
2010-06-21 14:00:00,32.14,32.26,32.14,32.21,348100.0,22.4783,22.5622,22.4783,22.5272,348100.0
2010-06-21 14:30:00,32.22,32.25,32.1,32.1,486300.0,22.5342,22.5552,22.4503,22.4503,486300.0
2010-06-21 15:00:00,32.11,32.11,31.83,31.87,1103000.0,22.4573,22.4573,22.2615,22.2894,1103000.0
2010-06-21 15:30:00,31.87,31.9,31.69,31.8,3071000.0,22.2894,22.3104,22.1635,22.2405,3071000.0
2010-06-22 09:30:00,31.41,31.68,31.4,31.56,1312700.0,21.9677,22.1566,21.9607,22.0726,1312700.0
2010-06-22 10:00:00,31.55,31.74,31.43,31.71,1395500.0,22.0656,22.1985,21.9817,22.1775,1395500.0
2010-06-22 10:30:00,31.71,31.76,31.62,31.71,698800.0,22.1775,22.2125,22.1146,22.1775,698800.0
2010-06-22 11:00:00,31.71,31.75,31.65,31.7,968900.0,22.1775,22.2055,22.1356,22.1705,968900.0
2010-06-22 11:30:00,31.71,31.84,31.66,31.69,659700.0,22.1775,22.2685,22.1426,22.1635,659700.0
2010-06-22 12:00:00,31.69,31.78,31.68,31.74,443100.0,22.1635,22.2265,22.1566,22.1985,443100.0
2010-06-22 12:30:00,31.75,31.75,31.66,31.69,703100.0,22.2055,22.2055,22.1426,22.1635,703100.0
2010-06-22 13:00:00,31.69,31.79,31.67,31.71,578100.0,22.1635,22.2335,22.1496,22.1775,578100.0
2010-06-22 13:30:00,31.72,31.8,31.68,31.68,654900.0,22.1845,22.2405,22.1566,22.1566,654900.0
2010-06-22 14:00:00,31.68,31.74,31.6,31.66,831700.0,22.1566,22.1985,22.1006,22.1426,831700.0
2010-06-22 14:30:00,31.66,31.68,31.43,31.49,693500.0,22.1426,22.1566,21.9817,22.0237,693500.0
2010-06-22 15:00:00,31.49,31.59,31.44,31.44,745300.0,22.0237,22.0936,21.9887,21.9887,745300.0
2010-06-22 15:30:00,31.44,31.45,31.35,31.4,1668700.0,21.9887,21.9957,21.9258,21.9607,1668700.0
2010-06-23 09:30:00,31.4,31.62,31.39,31.57,999700.0,21.9607,22.1146,21.9537,22.0796,999700.0
2010-06-23 10:00:00,31.57,31.57,31.27,31.4,1526100.0,22.0796,22.0796,21.8698,21.9607,1526100.0
2010-06-23 10:30:00,31.4,31.48,31.24,31.25,981300.0,21.9607,22.0167,21.8488,21.8558,981300.0
2010-06-23 11:00:00,31.25,31.35,31.2,31.3,500600.0,21.8558,21.9258,21.8208,21.8908,500600.0
2010-06-23 11:30:00,31.28,31.32,31.22,31.23,493900.0,21.8768,21.9048,21.8348,21.8418,493900.0
2010-06-23 12:00:00,31.23,31.28,31.18,31.25,467600.0,21.8418,21.8768,21.8069,21.8558,467600.0
2010-06-23 12:30:00,31.25,31.36,31.24,31.35,611000.0,21.8558,21.9327,21.8488,21.9258,611000.0
2010-06-23 13:00:00,31.36,31.45,31.32,31.39,604200.0,21.9327,21.9957,21.9048,21.9537,604200.0
2010-06-23 13:30:00,31.39,31.49,31.36,31.48,465500.0,21.9537,22.0237,21.9327,22.0167,465500.0
2010-06-23 14:00:00,31.48,31.53,31.33,31.45,803800.0,22.0167,22.0516,21.9118,21.9957,803800.0
2010-06-23 14:30:00,31.46,31.64,31.39,31.4,1498000.0,22.0027,22.1286,21.9537,21.9607,1498000.0
2010-06-23 15:00:00,31.4,31.52,31.36,31.5,1521200.0,21.9607,22.0447,21.9327,22.0307,1521200.0
2010-06-23 15:30:00,31.5,31.58,31.41,31.44,2504800.0,22.0307,22.0866,21.9677,21.9887,2504800.0
2010-06-24 09:30:00,31.21,31.28,31.0,31.0,1161200.0,21.8278,21.8768,21.681,21.681,1161200.0
2010-06-24 10:00:00,31.01,31.07,30.85,31.0,1032300.0,21.688,21.7299,21.5761,21.681,1032300.0
2010-06-24 10:30:00,31.0,31.0,30.75,30.79,745000.0,21.681,21.681,21.5061,21.5341,745000.0
2010-06-24 11:00:00,30.8,30.81,30.56,30.56,1118600.0,21.5411,21.5481,21.3732,21.3732,1118600.0
2010-06-24 11:30:00,30.56,30.7,30.51,30.7,1224100.0,21.3732,21.4712,21.3383,21.4712,1224100.0
2010-06-24 12:00:00,30.69,30.89,30.69,30.76,1189600.0,21.4642,21.604,21.4642,21.5131,1189600.0
2010-06-24 12:30:00,30.76,30.91,30.75,30.9,502700.0,21.5131,21.618,21.5061,21.611,502700.0
2010-06-24 13:00:00,30.89,31.01,30.86,30.97,470900.0,21.604,21.688,21.5831,21.66,470900.0
2010-06-24 13:30:00,30.97,31.04,30.9,31.02,386500.0,21.66,21.7089,21.611,21.695,386500.0
2010-06-24 14:00:00,31.02,31.02,30.86,30.89,349900.0,21.695,21.695,21.5831,21.604,349900.0
2010-06-24 14:30:00,30.89,30.96,30.82,30.89,630100.0,21.604,21.653,21.5551,21.604,630100.0
2010-06-24 15:00:00,30.89,30.93,30.78,30.86,1117400.0,21.604,21.632,21.5271,21.5831,1117400.0
2010-06-24 15:30:00,30.86,30.9,30.75,30.81,2212700.0,21.5831,21.611,21.5061,21.5481,2212700.0
2010-06-25 09:30:00,30.77,30.87,30.55,30.8,1281100.0,21.5201,21.59,21.3662,21.5411,1281100.0
2010-06-25 10:00:00,30.8,30.82,30.7,30.74,735900.0,21.5411,21.5551,21.4712,21.4991,735900.0
2010-06-25 10:30:00,30.74,30.87,30.69,30.7,727800.0,21.4991,21.59,21.4642,21.4712,727800.0
2010-06-25 11:00:00,30.7,30.77,30.66,30.76,612300.0,21.4712,21.5201,21.4432,21.5131,612300.0
2010-06-25 11:30:00,30.77,30.83,30.72,30.77,700300.0,21.5201,21.5621,21.4851,21.5201,700300.0
2010-06-25 12:00:00,30.78,30.84,30.72,30.77,973300.0,21.5271,21.5691,21.4851,21.5201,973300.0
2010-06-25 12:30:00,30.77,30.79,30.65,30.67,435800.0,21.5201,21.5341,21.4362,21.4502,435800.0
2010-06-25 13:00:00,30.67,30.83,30.65,30.81,484100.0,21.4502,21.5621,21.4362,21.5481,484100.0
2010-06-25 13:30:00,30.82,30.85,30.77,30.8,814700.0,21.5551,21.5761,21.5201,21.5411,814700.0
2010-06-25 14:00:00,30.8,30.83,30.72,30.78,652900.0,21.5411,21.5621,21.4851,21.5271,652900.0
2010-06-25 14:30:00,30.79,30.87,30.74,30.78,357700.0,21.5341,21.59,21.4991,21.5271,357700.0
2010-06-25 15:00:00,30.79,30.82,30.69,30.7,509000.0,21.5341,21.5551,21.4642,21.4712,509000.0
2010-06-25 15:30:00,30.71,30.84,30.54,30.61,2354000.0,21.4781,21.5691,21.3593,21.4082,2354000.0
2010-06-28 09:30:00,30.67,30.85,30.51,30.6,437200.0,21.4502,21.5761,21.3383,21.4012,437200.0
2010-06-28 10:00:00,30.6,30.89,30.52,30.87,935800.0,21.4012,21.604,21.3453,21.59,935800.0
2010-06-28 10:30:00,30.87,31.06,30.78,31.04,675500.0,21.59,21.7229,21.5271,21.7089,675500.0
2010-06-28 11:00:00,31.03,31.08,30.94,30.95,389400.0,21.702,21.7369,21.639,21.646,389400.0
2010-06-28 11:30:00,30.96,31.0,30.88,30.88,304700.0,21.653,21.681,21.597,21.597,304700.0
2010-06-28 12:00:00,30.89,30.92,30.77,30.79,489400.0,21.604,21.625,21.5201,21.5341,489400.0
2010-06-28 12:30:00,30.8,30.83,30.73,30.81,260400.0,21.5411,21.5621,21.4921,21.5481,260400.0
2010-06-28 13:00:00,30.81,30.9,30.8,30.9,505100.0,21.5481,21.611,21.5411,21.611,505100.0
2010-06-28 13:30:00,30.9,30.95,30.84,30.9,631700.0,21.611,21.646,21.5691,21.611,631700.0
2010-06-28 14:00:00,30.9,30.98,30.87,30.96,645800.0,21.611,21.667,21.59,21.653,645800.0
2010-06-28 14:30:00,30.96,31.04,30.91,31.01,507000.0,21.653,21.7089,21.618,21.688,507000.0
2010-06-28 15:00:00,31.01,31.03,30.87,30.89,751500.0,21.688,21.702,21.59,21.604,751500.0
2010-06-28 15:30:00,30.89,31.01,30.87,30.88,1428700.0,21.604,21.688,21.59,21.597,1428700.0
2010-06-29 09:30:00,30.57,30.65,30.3,30.31,963500.0,21.3802,21.4362,21.1914,21.1984,963500.0
2010-06-29 10:00:00,30.31,30.33,30.06,30.19,1290600.0,21.1984,21.2124,21.0235,21.1145,1290600.0
2010-06-29 10:30:00,30.19,30.33,30.18,30.29,919500.0,21.1145,21.2124,21.1075,21.1844,919500.0
2010-06-29 11:00:00,30.29,30.35,30.19,30.23,925600.0,21.1844,21.2264,21.1145,21.1424,925600.0
2010-06-29 11:30:00,30.23,30.26,30.08,30.2,958500.0,21.1424,21.1634,21.0375,21.1215,958500.0
2010-06-29 12:00:00,30.2,30.25,30.08,30.15,604900.0,21.1215,21.1564,21.0375,21.0865,604900.0
2010-06-29 12:30:00,30.15,30.18,30.05,30.17,749400.0,21.0865,21.1075,21.0166,21.1005,749400.0
2010-06-29 13:00:00,30.17,30.19,30.04,30.07,658400.0,21.1005,21.1145,21.0096,21.0305,658400.0
2010-06-29 13:30:00,30.06,30.2,29.97,30.12,1125000.0,21.0235,21.1215,20.9606,21.0655,1125000.0
2010-06-29 14:00:00,30.13,30.17,30.05,30.08,677300.0,21.0725,21.1005,21.0166,21.0375,677300.0
2010-06-29 14:30:00,30.09,30.1,29.88,29.88,1252800.0,21.0445,21.0515,20.8977,20.8977,1252800.0
2010-06-29 15:00:00,29.89,29.99,29.62,29.68,1979600.0,20.9047,20.9746,20.7158,20.7578,1979600.0
2010-06-29 15:30:00,29.68,29.93,29.65,29.83,4100400.0,20.7578,20.9326,20.7368,20.8627,4100400.0
2010-06-30 09:30:00,29.94,29.94,29.54,29.7,1637200.0,20.9396,20.9396,20.6599,20.7718,1637200.0
2010-06-30 10:00:00,29.7,29.84,29.64,29.76,1013300.0,20.7718,20.8697,20.7298,20.8137,1013300.0
2010-06-30 10:30:00,29.75,29.8,29.6,29.61,1081300.0,20.8067,20.8417,20.7018,20.7088,1081300.0
2010-06-30 11:00:00,29.6,29.74,29.51,29.51,1222000.0,20.7018,20.7997,20.6389,20.6389,1222000.0
2010-06-30 11:30:00,29.52,29.61,29.43,29.57,830300.0,20.6459,20.7088,20.5829,20.6808,830300.0
2010-06-30 12:00:00,29.58,29.68,29.56,29.62,584300.0,20.6878,20.7578,20.6739,20.7158,584300.0
2010-06-30 12:30:00,29.62,29.65,29.48,29.48,450900.0,20.7158,20.7368,20.6179,20.6179,450900.0
2010-06-30 13:00:00,29.48,29.55,29.43,29.53,621000.0,20.6179,20.6669,20.5829,20.6529,621000.0
2010-06-30 13:30:00,29.52,29.62,29.46,29.62,387000.0,20.6459,20.7158,20.6039,20.7158,387000.0
2010-06-30 14:00:00,29.61,29.64,29.5,29.57,652300.0,20.7088,20.7298,20.6319,20.6808,652300.0
2010-06-30 14:30:00,29.58,29.68,29.56,29.62,663200.0,20.6878,20.7578,20.6739,20.7158,663200.0
2010-06-30 15:00:00,29.61,29.67,29.5,29.54,761400.0,20.7088,20.7508,20.6319,20.6599,761400.0
2010-06-30 15:30:00,29.54,29.55,29.22,29.3,3129300.0,20.6599,20.6669,20.4361,20.492,3129300.0
2010-07-01 09:30:00,29.19,29.29,28.99,28.99,1147500.0,20.4151,20.485,20.2752,20.2752,1147500.0
2010-07-01 10:00:00,29.0,29.05,28.68,28.74,2223600.0,20.2822,20.3172,20.0584,20.1004,2223600.0
2010-07-01 10:30:00,28.74,28.75,28.51,28.57,1352700.0,20.1004,20.1074,19.9395,19.9815,1352700.0
2010-07-01 11:00:00,28.57,28.79,28.47,28.79,1070300.0,19.9815,20.1353,19.9115,20.1353,1070300.0
2010-07-01 11:30:00,28.78,28.97,28.75,28.92,1073600.0,20.1283,20.2612,20.1074,20.2262,1073600.0
2010-07-01 12:00:00,28.92,29.01,28.79,29.0,1075800.0,20.2262,20.2892,20.1353,20.2822,1075800.0
2010-07-01 12:30:00,29.0,29.3,28.98,29.11,995900.0,20.2822,20.492,20.2682,20.3591,995900.0
2010-07-01 13:00:00,29.12,29.16,29.02,29.02,556200.0,20.3661,20.3941,20.2962,20.2962,556200.0
2010-07-01 13:30:00,29.02,29.14,28.93,29.07,647200.0,20.2962,20.3801,20.2332,20.3312,647200.0
2010-07-01 14:00:00,29.07,29.14,28.98,29.0,653000.0,20.3312,20.3801,20.2682,20.2822,653000.0
2010-07-01 14:30:00,29.0,29.05,28.86,28.99,956100.0,20.2822,20.3172,20.1843,20.2752,956100.0
2010-07-01 15:00:00,28.98,29.15,28.98,29.14,1268800.0,20.2682,20.3871,20.2682,20.3801,1268800.0
2010-07-01 15:30:00,29.13,29.28,29.07,29.23,2562200.0,20.3731,20.478,20.3312,20.4431,2562200.0
2010-07-02 09:30:00,29.26,29.54,29.19,29.29,831300.0,20.464,20.6599,20.4151,20.485,831300.0
2010-07-02 10:00:00,29.28,29.39,29.25,29.33,599700.0,20.478,20.555,20.457,20.513,599700.0
2010-07-02 10:30:00,29.33,29.33,29.2,29.21,371400.0,20.513,20.513,20.4221,20.4291,371400.0
2010-07-02 11:00:00,29.21,29.28,29.1,29.1,507400.0,20.4291,20.478,20.3521,20.3521,507400.0
2010-07-02 11:30:00,29.1,29.13,28.95,29.04,344000.0,20.3521,20.3731,20.2472,20.3102,344000.0
2010-07-02 12:00:00,29.04,29.1,28.97,29.03,386400.0,20.3102,20.3521,20.2612,20.3032,386400.0
2010-07-02 12:30:00,29.03,29.04,28.93,28.93,312700.0,20.3032,20.3102,20.2332,20.2332,312700.0
2010-07-02 13:00:00,28.93,29.04,28.86,28.93,350100.0,20.2332,20.3102,20.1843,20.2332,350100.0
2010-07-02 13:30:00,28.93,29.0,28.92,28.99,355800.0,20.2332,20.2822,20.2262,20.2752,355800.0
2010-07-02 14:00:00,29.0,29.02,28.92,28.96,466300.0,20.2822,20.2962,20.2262,20.2542,466300.0
2010-07-02 14:30:00,28.97,29.04,28.92,29.03,386100.0,20.2612,20.3102,20.2262,20.3032,386100.0
2010-07-02 15:00:00,29.03,29.17,29.01,29.12,491500.0,20.3032,20.4011,20.2892,20.3661,491500.0
2010-07-02 15:30:00,29.11,29.25,29.04,29.06,1192900.0,20.3591,20.457,20.3102,20.3242,1192900.0
2010-07-06 09:30:00,29.3,29.57,29.22,29.51,1766100.0,20.492,20.6808,20.4361,20.6389,1766100.0
2010-07-06 10:00:00,29.52,29.53,29.33,29.39,2019000.0,20.6459,20.6529,20.513,20.555,2019000.0
2010-07-06 10:30:00,29.39,29.4,29.19,29.22,819600.0,20.555,20.562,20.4151,20.4361,819600.0
2010-07-06 11:00:00,29.22,29.27,29.21,29.26,385000.0,20.4361,20.471,20.4291,20.464,385000.0
2010-07-06 11:30:00,29.26,29.27,29.07,29.07,466200.0,20.464,20.471,20.3312,20.3312,466200.0
2010-07-06 12:00:00,29.07,29.08,28.89,28.93,948000.0,20.3312,20.3381,20.2053,20.2332,948000.0
2010-07-06 12:30:00,28.93,28.95,28.67,28.68,971000.0,20.2332,20.2472,20.0514,20.0584,971000.0
2010-07-06 13:00:00,28.69,28.88,28.68,28.88,560200.0,20.0654,20.1983,20.0584,20.1983,560200.0
2010-07-06 13:30:00,28.87,28.93,28.66,28.68,674800.0,20.1913,20.2332,20.0444,20.0584,674800.0
2010-07-06 14:00:00,28.68,28.75,28.6,28.72,540500.0,20.0584,20.1074,20.0024,20.0864,540500.0
2010-07-06 14:30:00,28.72,28.8,28.67,28.67,410700.0,20.0864,20.1423,20.0514,20.0514,410700.0
2010-07-06 15:00:00,28.68,28.68,28.31,28.39,1779900.0,20.0584,20.0584,19.7996,19.8556,1779900.0
2010-07-06 15:30:00,28.4,28.59,28.35,28.56,2711500.0,19.8626,19.9954,19.8276,19.9745,2711500.0
2010-07-07 09:30:00,28.8,28.8,28.3,28.42,1666500.0,20.1423,20.1423,19.7926,19.8766,1666500.0
2010-07-07 10:00:00,28.43,28.66,28.43,28.49,1444300.0,19.8835,20.0444,19.8835,19.9255,1444300.0
2010-07-07 10:30:00,28.49,28.86,28.48,28.76,1764300.0,19.9255,20.1843,19.9185,20.1143,1764300.0
2010-07-07 11:00:00,28.75,28.77,28.59,28.59,796900.0,20.1074,20.1213,19.9954,19.9954,796900.0
2010-07-07 11:30:00,28.6,28.65,28.54,28.6,710300.0,20.0024,20.0374,19.9605,20.0024,710300.0
2010-07-07 12:00:00,28.6,28.64,28.51,28.55,1002600.0,20.0024,20.0304,19.9395,19.9675,1002600.0
2010-07-07 12:30:00,28.55,28.62,28.48,28.58,1166900.0,19.9675,20.0164,19.9185,19.9885,1166900.0
2010-07-07 13:00:00,28.57,28.8,28.56,28.78,498500.0,19.9815,20.1423,19.9745,20.1283,498500.0
2010-07-07 13:30:00,28.77,28.95,28.77,28.94,1411100.0,20.1213,20.2472,20.1213,20.2402,1411100.0
2010-07-07 14:00:00,28.93,28.99,28.77,28.82,589500.0,20.2332,20.2752,20.1213,20.1563,589500.0
2010-07-07 14:30:00,28.82,28.82,28.74,28.8,706700.0,20.1563,20.1563,20.1004,20.1423,706700.0
2010-07-07 15:00:00,28.8,28.91,28.69,28.9,1292700.0,20.1423,20.2193,20.0654,20.2123,1292700.0
2010-07-07 15:30:00,28.89,29.14,28.89,29.13,3241200.0,20.2053,20.3801,20.2053,20.3731,3241200.0
2010-07-08 09:30:00,29.36,29.52,29.27,29.39,1362700.0,20.534,20.6459,20.471,20.555,1362700.0
2010-07-08 10:00:00,29.39,29.47,29.29,29.4,798300.0,20.555,20.6109,20.485,20.562,798300.0
2010-07-08 10:30:00,29.4,29.41,29.16,29.16,902400.0,20.562,20.5689,20.3941,20.3941,902400.0
2010-07-08 11:00:00,29.16,29.2,29.08,29.14,689700.0,20.3941,20.4221,20.3381,20.3801,689700.0
2010-07-08 11:30:00,29.14,29.22,29.02,29.05,605300.0,20.3801,20.4361,20.2962,20.3172,605300.0
2010-07-08 12:00:00,29.03,29.05,28.96,29.04,513400.0,20.3032,20.3172,20.2542,20.3102,513400.0
2010-07-08 12:30:00,29.04,29.12,28.97,29.1,933500.0,20.3102,20.3661,20.2612,20.3521,933500.0
2010-07-08 13:00:00,29.1,29.22,29.1,29.2,572600.0,20.3521,20.4361,20.3521,20.4221,572600.0
2010-07-08 13:30:00,29.19,29.25,29.17,29.2,560600.0,20.4151,20.457,20.4011,20.4221,560600.0
2010-07-08 14:00:00,29.19,29.23,29.06,29.17,508000.0,20.4151,20.4431,20.3242,20.4011,508000.0
2010-07-08 14:30:00,29.16,29.22,29.1,29.2,482800.0,20.3941,20.4361,20.3521,20.4221,482800.0
2010-07-08 15:00:00,29.2,29.24,29.1,29.23,829600.0,20.4221,20.4501,20.3521,20.4431,829600.0
2010-07-08 15:30:00,29.23,29.44,29.23,29.43,1759000.0,20.4431,20.5899,20.4431,20.5829,1759000.0
2010-07-09 09:30:00,29.48,29.57,29.25,29.43,813500.0,20.6179,20.6808,20.457,20.5829,813500.0
2010-07-09 10:00:00,29.43,29.57,29.39,29.45,656700.0,20.5829,20.6808,20.555,20.5969,656700.0
2010-07-09 10:30:00,29.46,29.64,29.34,29.37,527900.0,20.6039,20.7298,20.52,20.541,527900.0
2010-07-09 11:00:00,29.37,29.53,29.35,29.52,538500.0,20.541,20.6529,20.527,20.6459,538500.0
2010-07-09 11:30:00,29.52,29.58,29.47,29.48,444400.0,20.6459,20.6878,20.6109,20.6179,444400.0
2010-07-09 12:00:00,29.49,29.68,29.49,29.66,319200.0,20.6249,20.7578,20.6249,20.7438,319200.0
2010-07-09 12:30:00,29.66,29.73,29.62,29.69,871600.0,20.7438,20.7927,20.7158,20.7648,871600.0
2010-07-09 13:00:00,29.69,29.87,29.69,29.8,983000.0,20.7648,20.8907,20.7648,20.8417,983000.0
2010-07-09 13:30:00,29.8,29.8,29.68,29.69,302700.0,20.8417,20.8417,20.7578,20.7648,302700.0
2010-07-09 14:00:00,29.69,29.74,29.66,29.67,373100.0,20.7648,20.7997,20.7438,20.7508,373100.0
2010-07-09 14:30:00,29.66,29.78,29.65,29.78,432900.0,20.7438,20.8277,20.7368,20.8277,432900.0
2010-07-09 15:00:00,29.78,29.81,29.71,29.74,516400.0,20.8277,20.8487,20.7788,20.7997,516400.0
2010-07-09 15:30:00,29.74,29.85,29.73,29.81,1224300.0,20.7997,20.8767,20.7927,20.8487,1224300.0
2010-07-12 09:30:00,29.75,30.04,29.74,30.01,809400.0,20.8067,21.0096,20.7997,20.9886,809400.0
2010-07-12 10:00:00,30.01,30.01,29.87,29.88,611700.0,20.9886,20.9886,20.8907,20.8977,611700.0
2010-07-12 10:30:00,29.87,29.9,29.74,29.79,520800.0,20.8907,20.9116,20.7997,20.8347,520800.0
2010-07-12 11:00:00,29.78,29.86,29.75,29.85,777200.0,20.8277,20.8837,20.8067,20.8767,777200.0
2010-07-12 11:30:00,29.85,29.86,29.75,29.77,650700.0,20.8767,20.8837,20.8067,20.8207,650700.0
2010-07-12 12:00:00,29.77,29.82,29.74,29.79,486600.0,20.8207,20.8557,20.7997,20.8347,486600.0
2010-07-12 12:30:00,29.78,29.81,29.68,29.69,283400.0,20.8277,20.8487,20.7578,20.7648,283400.0
2010-07-12 13:00:00,29.69,29.87,29.68,29.87,306400.0,20.7648,20.8907,20.7578,20.8907,306400.0
2010-07-12 13:30:00,29.87,29.99,29.84,29.95,485900.0,20.8907,20.9746,20.8697,20.9466,485900.0
2010-07-12 14:00:00,29.95,29.95,29.82,29.85,447900.0,20.9466,20.9466,20.8557,20.8767,447900.0
2010-07-12 14:30:00,29.84,29.93,29.8,29.91,428900.0,20.8697,20.9326,20.8417,20.9186,428900.0
2010-07-12 15:00:00,29.92,29.95,29.86,29.91,485600.0,20.9256,20.9466,20.8837,20.9186,485600.0
2010-07-12 15:30:00,29.92,29.99,29.9,29.97,1035800.0,20.9256,20.9746,20.9116,20.9606,1035800.0
2010-07-13 09:30:00,30.12,30.44,30.11,30.43,783500.0,21.0655,21.2893,21.0585,21.2823,783500.0
2010-07-13 10:00:00,30.43,30.55,30.36,30.43,1126600.0,21.2823,21.3662,21.2334,21.2823,1126600.0
2010-07-13 10:30:00,30.42,30.46,30.28,30.4,1219800.0,21.2753,21.3033,21.1774,21.2613,1219800.0
2010-07-13 11:00:00,30.4,30.43,30.31,30.31,480100.0,21.2613,21.2823,21.1984,21.1984,480100.0
2010-07-13 11:30:00,30.31,30.53,30.31,30.42,499400.0,21.1984,21.3523,21.1984,21.2753,499400.0
2010-07-13 12:00:00,30.41,30.5,30.38,30.44,316300.0,21.2683,21.3313,21.2474,21.2893,316300.0
2010-07-13 12:30:00,30.45,30.54,30.4,30.5,442800.0,21.2963,21.3593,21.2613,21.3313,442800.0
2010-07-13 13:00:00,30.5,30.56,30.46,30.47,757000.0,21.3313,21.3732,21.3033,21.3103,757000.0
2010-07-13 13:30:00,30.48,30.52,30.42,30.49,564000.0,21.3173,21.3453,21.2753,21.3243,564000.0
2010-07-13 14:00:00,30.48,30.57,30.45,30.48,549500.0,21.3173,21.3802,21.2963,21.3173,549500.0
2010-07-13 14:30:00,30.48,30.55,30.4,30.44,331900.0,21.3173,21.3662,21.2613,21.2893,331900.0
2010-07-13 15:00:00,30.43,30.6,30.43,30.6,622300.0,21.2823,21.4012,21.2823,21.4012,622300.0
2010-07-13 15:30:00,30.59,30.68,30.54,30.57,2072500.0,21.3942,21.4572,21.3593,21.3802,2072500.0
2010-07-14 09:30:00,30.52,30.52,30.23,30.4,758800.0,21.3453,21.3453,21.1424,21.2613,758800.0
2010-07-14 10:00:00,30.4,30.62,30.26,30.57,543600.0,21.2613,21.4152,21.1634,21.3802,543600.0
2010-07-14 10:30:00,30.58,30.64,30.53,30.64,483700.0,21.3872,21.4292,21.3523,21.4292,483700.0
2010-07-14 11:00:00,30.64,30.65,30.5,30.63,497500.0,21.4292,21.4362,21.3313,21.4222,497500.0
2010-07-14 11:30:00,30.63,30.78,30.61,30.7,379100.0,21.4222,21.5271,21.4082,21.4712,379100.0
2010-07-14 12:00:00,30.69,30.7,30.62,30.65,192100.0,21.4642,21.4712,21.4152,21.4362,192100.0
2010-07-14 12:30:00,30.65,30.72,30.59,30.61,416000.0,21.4362,21.4851,21.3942,21.4082,416000.0
2010-07-14 13:00:00,30.61,30.67,30.57,30.67,205000.0,21.4082,21.4502,21.3802,21.4502,205000.0
2010-07-14 13:30:00,30.67,30.7,30.57,30.61,357400.0,21.4502,21.4712,21.3802,21.4082,357400.0
2010-07-14 14:00:00,30.61,30.64,30.48,30.52,463000.0,21.4082,21.4292,21.3173,21.3453,463000.0
2010-07-14 14:30:00,30.52,30.62,30.5,30.61,357600.0,21.3453,21.4152,21.3313,21.4082,357600.0
2010-07-14 15:00:00,30.61,30.65,30.54,30.62,357800.0,21.4082,21.4362,21.3593,21.4152,357800.0
2010-07-14 15:30:00,30.63,30.69,30.53,30.69,874600.0,21.4222,21.4642,21.3523,21.4642,874600.0
2010-07-15 09:30:00,30.65,30.74,30.49,30.53,462000.0,21.4362,21.4991,21.3243,21.3523,462000.0
2010-07-15 10:00:00,30.52,30.52,30.22,30.27,1082700.0,21.3453,21.3453,21.1354,21.1704,1082700.0
2010-07-15 10:30:00,30.28,30.46,30.28,30.41,497400.0,21.1774,21.3033,21.1774,21.2683,497400.0
2010-07-15 11:00:00,30.41,30.45,30.35,30.43,487400.0,21.2683,21.2963,21.2264,21.2823,487400.0
2010-07-15 11:30:00,30.42,30.44,30.38,30.41,440000.0,21.2753,21.2893,21.2474,21.2683,440000.0
2010-07-15 12:00:00,30.41,30.47,30.38,30.41,375900.0,21.2683,21.3103,21.2474,21.2683,375900.0
2010-07-15 12:30:00,30.41,30.48,30.4,30.45,201700.0,21.2683,21.3173,21.2613,21.2963,201700.0
2010-07-15 13:00:00,30.45,30.64,30.44,30.55,443100.0,21.2963,21.4292,21.2893,21.3662,443100.0
2010-07-15 13:30:00,30.56,30.6,30.49,30.54,204000.0,21.3732,21.4012,21.3243,21.3593,204000.0
2010-07-15 14:00:00,30.53,30.62,30.49,30.61,316100.0,21.3523,21.4152,21.3243,21.4082,316100.0
2010-07-15 14:30:00,30.61,30.67,30.56,30.61,413100.0,21.4082,21.4502,21.3732,21.4082,413100.0
2010-07-15 15:00:00,30.6,30.62,30.45,30.58,709800.0,21.4012,21.4152,21.2963,21.3872,709800.0
2010-07-15 15:30:00,30.58,30.84,30.56,30.76,1685600.0,21.3872,21.5691,21.3732,21.5131,1685600.0
2010-07-16 09:30:00,30.62,30.77,30.17,30.33,1664100.0,21.4152,21.5201,21.1005,21.2124,1664100.0
2010-07-16 10:00:00,30.32,30.42,30.28,30.38,610100.0,21.2054,21.2753,21.1774,21.2474,610100.0
2010-07-16 10:30:00,30.39,30.42,30.29,30.33,821500.0,21.2543,21.2753,21.1844,21.2124,821500.0
2010-07-16 11:00:00,30.33,30.44,30.28,30.43,1345100.0,21.2124,21.2893,21.1774,21.2823,1345100.0
2010-07-16 11:30:00,30.43,30.48,30.39,30.41,563600.0,21.2823,21.3173,21.2543,21.2683,563600.0
2010-07-16 12:00:00,30.41,30.43,30.2,30.25,445200.0,21.2683,21.2823,21.1215,21.1564,445200.0
2010-07-16 12:30:00,30.25,30.25,30.1,30.13,395100.0,21.1564,21.1564,21.0515,21.0725,395100.0
2010-07-16 13:00:00,30.14,30.19,30.1,30.14,248200.0,21.0795,21.1145,21.0515,21.0795,248200.0
2010-07-16 13:30:00,30.13,30.25,30.11,30.16,304000.0,21.0725,21.1564,21.0585,21.0935,304000.0
2010-07-16 14:00:00,30.15,30.2,30.09,30.12,285600.0,21.0865,21.1215,21.0445,21.0655,285600.0
2010-07-16 14:30:00,30.12,30.16,30.05,30.06,344300.0,21.0655,21.0935,21.0166,21.0235,344300.0
2010-07-16 15:00:00,30.07,30.1,29.97,29.99,671900.0,21.0305,21.0515,20.9606,20.9746,671900.0
2010-07-16 15:30:00,29.99,30.09,29.96,30.03,1888100.0,20.9746,21.0445,20.9536,21.0026,1888100.0
2010-07-19 09:30:00,30.09,30.22,30.05,30.18,640500.0,21.0445,21.1354,21.0166,21.1075,640500.0
2010-07-19 10:00:00,30.18,30.18,29.98,30.0,1235900.0,21.1075,21.1075,20.9676,20.9816,1235900.0
2010-07-19 10:30:00,30.0,30.1,29.9,30.0,423000.0,20.9816,21.0515,20.9116,20.9816,423000.0
2010-07-19 11:00:00,30.0,30.15,30.0,30.15,491100.0,20.9816,21.0865,20.9816,21.0865,491100.0
2010-07-19 11:30:00,30.14,30.16,30.04,30.11,377400.0,21.0795,21.0935,21.0096,21.0585,377400.0
2010-07-19 12:00:00,30.11,30.16,30.06,30.15,306700.0,21.0585,21.0935,21.0235,21.0865,306700.0
2010-07-19 12:30:00,30.14,30.31,30.14,30.26,374400.0,21.0795,21.1984,21.0795,21.1634,374400.0
2010-07-19 13:00:00,30.26,30.26,30.11,30.11,176500.0,21.1634,21.1634,21.0585,21.0585,176500.0
2010-07-19 13:30:00,30.11,30.15,30.06,30.08,226300.0,21.0585,21.0865,21.0235,21.0375,226300.0
2010-07-19 14:00:00,30.09,30.18,30.07,30.13,343500.0,21.0445,21.1075,21.0305,21.0725,343500.0
2010-07-19 14:30:00,30.13,30.21,30.09,30.17,688600.0,21.0725,21.1285,21.0445,21.1005,688600.0
2010-07-19 15:00:00,30.18,30.28,30.17,30.27,1091500.0,21.1075,21.1774,21.1005,21.1704,1091500.0
2010-07-19 15:30:00,30.27,30.28,30.13,30.17,1284300.0,21.1704,21.1774,21.0725,21.1005,1284300.0
2010-07-20 09:30:00,29.85,30.12,29.78,30.1,952100.0,20.9366,21.126,20.8875,21.1119,952100.0
2010-07-20 10:00:00,30.1,30.11,29.99,30.03,484500.0,21.1119,21.1189,21.0348,21.0628,484500.0
2010-07-20 10:30:00,30.03,30.05,29.99,30.05,420000.0,21.0628,21.0769,21.0348,21.0769,420000.0
2010-07-20 11:00:00,30.04,30.26,30.04,30.22,552200.0,21.0699,21.2242,21.0699,21.1961,552200.0
2010-07-20 11:30:00,30.21,30.23,30.12,30.14,380600.0,21.1891,21.2031,21.126,21.14,380600.0
2010-07-20 12:00:00,30.14,30.22,30.08,30.14,345300.0,21.14,21.1961,21.0979,21.14,345300.0
2010-07-20 12:30:00,30.14,30.25,30.13,30.22,420800.0,21.14,21.2171,21.133,21.1961,420800.0
2010-07-20 13:00:00,30.22,30.32,30.2,30.3,294200.0,21.1961,21.2662,21.1821,21.2522,294200.0
2010-07-20 13:30:00,30.31,30.54,30.27,30.53,382600.0,21.2592,21.4205,21.2312,21.4135,382600.0
2010-07-20 14:00:00,30.53,30.53,30.35,30.4,292700.0,21.4135,21.4135,21.2873,21.3224,292700.0
2010-07-20 14:30:00,30.39,30.43,30.32,30.36,409400.0,21.3153,21.3434,21.2662,21.2943,409400.0
2010-07-20 15:00:00,30.36,30.45,30.3,30.44,698100.0,21.2943,21.3574,21.2522,21.3504,698100.0
2010-07-20 15:30:00,30.45,30.54,30.4,30.5,1025400.0,21.3574,21.4205,21.3224,21.3925,1025400.0
2010-07-21 09:30:00,30.66,30.66,30.35,30.43,692700.0,21.5047,21.5047,21.2873,21.3434,692700.0
2010-07-21 10:00:00,30.42,30.48,30.27,30.43,485200.0,21.3364,21.3785,21.2312,21.3434,485200.0
2010-07-21 10:30:00,30.42,30.52,30.37,30.51,425800.0,21.3364,21.4065,21.3013,21.3995,425800.0
2010-07-21 11:00:00,30.52,30.52,30.29,30.34,695500.0,21.4065,21.4065,21.2452,21.2803,695500.0
2010-07-21 11:30:00,30.33,30.38,30.28,30.32,336900.0,21.2733,21.3083,21.2382,21.2662,336900.0
2010-07-21 12:00:00,30.31,30.38,30.3,30.36,390500.0,21.2592,21.3083,21.2522,21.2943,390500.0
2010-07-21 12:30:00,30.36,30.39,30.18,30.21,355700.0,21.2943,21.3153,21.168,21.1891,355700.0
2010-07-21 13:00:00,30.21,30.31,30.2,30.25,199200.0,21.1891,21.2592,21.1821,21.2171,199200.0
2010-07-21 13:30:00,30.26,30.35,30.22,30.3,436400.0,21.2242,21.2873,21.1961,21.2522,436400.0
2010-07-21 14:00:00,30.3,30.33,30.0,30.05,935000.0,21.2522,21.2733,21.0418,21.0769,935000.0
2010-07-21 14:30:00,30.04,30.07,29.88,29.93,931800.0,21.0699,21.0909,20.9576,20.9927,931800.0
2010-07-21 15:00:00,29.93,30.06,29.85,29.9,1017300.0,20.9927,21.0839,20.9366,20.9717,1017300.0
2010-07-21 15:30:00,29.89,29.99,29.89,29.98,1482100.0,20.9646,21.0348,20.9646,21.0278,1482100.0
2010-07-22 09:30:00,30.24,30.8,29.2,30.16,5177500.0,21.2101,21.6029,20.4807,21.154,5177500.0
2010-07-22 10:00:00,30.17,30.42,30.15,30.29,2079900.0,21.161,21.3364,21.147,21.2452,2079900.0
2010-07-22 10:30:00,30.29,30.49,30.25,30.47,720000.0,21.2452,21.3855,21.2171,21.3715,720000.0
2010-07-22 11:00:00,30.47,30.5,30.04,30.11,1831900.0,21.3715,21.3925,21.0699,21.1189,1831900.0
2010-07-22 11:30:00,30.11,30.14,29.84,29.93,1063500.0,21.1189,21.14,20.9296,20.9927,1063500.0
2010-07-22 12:00:00,29.93,30.11,29.92,30.07,565200.0,20.9927,21.1189,20.9857,21.0909,565200.0
2010-07-22 12:30:00,30.07,30.16,29.95,29.96,899300.0,21.0909,21.154,21.0067,21.0137,899300.0
2010-07-22 13:00:00,29.96,30.05,29.86,29.87,761700.0,21.0137,21.0769,20.9436,20.9506,761700.0
2010-07-22 13:30:00,29.88,29.96,29.83,29.9,499300.0,20.9576,21.0137,20.9226,20.9717,499300.0
2010-07-22 14:00:00,29.9,30.12,29.9,30.11,521100.0,20.9717,21.126,20.9717,21.1189,521100.0
2010-07-22 14:30:00,30.11,30.11,30.0,30.04,494900.0,21.1189,21.1189,21.0418,21.0699,494900.0
2010-07-22 15:00:00,30.04,30.07,29.95,29.97,634300.0,21.0699,21.0909,21.0067,21.0208,634300.0
2010-07-22 15:30:00,29.98,29.99,29.77,29.9,1948300.0,21.0278,21.0348,20.8805,20.9717,1948300.0
2010-07-23 09:30:00,29.94,30.18,29.88,30.18,1138500.0,20.9997,21.168,20.9576,21.168,1138500.0
2010-07-23 10:00:00,30.18,30.56,30.16,30.49,1239700.0,21.168,21.4346,21.154,21.3855,1239700.0
2010-07-23 10:30:00,30.49,30.6,30.42,30.42,943400.0,21.3855,21.4626,21.3364,21.3364,943400.0
2010-07-23 11:00:00,30.43,30.8,30.41,30.8,861400.0,21.3434,21.6029,21.3294,21.6029,861400.0
2010-07-23 11:30:00,30.8,31.0,30.73,30.93,1273900.0,21.6029,21.7432,21.5538,21.6941,1273900.0
2010-07-23 12:00:00,30.93,31.05,30.86,31.0,1116300.0,21.6941,21.7783,21.645,21.7432,1116300.0
2010-07-23 12:30:00,31.0,31.01,30.74,30.86,496000.0,21.7432,21.7502,21.5608,21.645,496000.0
2010-07-23 13:00:00,30.85,31.0,30.77,31.0,366700.0,21.638,21.7432,21.5819,21.7432,366700.0
2010-07-23 13:30:00,30.99,31.12,30.97,30.97,493500.0,21.7362,21.8274,21.7221,21.7221,493500.0
2010-07-23 14:00:00,30.97,31.0,30.84,30.88,511900.0,21.7221,21.7432,21.631,21.659,511900.0
2010-07-23 14:30:00,30.88,31.02,30.87,30.93,579100.0,21.659,21.7572,21.652,21.6941,579100.0
2010-07-23 15:00:00,30.93,30.96,30.85,30.91,448300.0,21.6941,21.7151,21.638,21.6801,448300.0
2010-07-23 15:30:00,30.9,30.97,30.78,30.92,1861100.0,21.6731,21.7221,21.5889,21.6871,1861100.0
2010-07-26 09:30:00,31.01,31.24,30.58,30.7,585000.0,21.7502,21.9115,21.4486,21.5328,585000.0
2010-07-26 10:00:00,30.72,30.96,30.72,30.81,461300.0,21.5468,21.7151,21.5468,21.6099,461300.0
2010-07-26 10:30:00,30.81,30.86,30.68,30.81,298100.0,21.6099,21.645,21.5187,21.6099,298100.0
2010-07-26 11:00:00,30.8,30.89,30.73,30.88,355600.0,21.6029,21.666,21.5538,21.659,355600.0
2010-07-26 11:30:00,30.88,30.91,30.82,30.87,164100.0,21.659,21.6801,21.6169,21.652,164100.0
2010-07-26 12:00:00,30.88,30.94,30.86,30.91,186400.0,21.659,21.7011,21.645,21.6801,186400.0
2010-07-26 12:30:00,30.91,30.94,30.81,30.92,235300.0,21.6801,21.7011,21.6099,21.6871,235300.0
2010-07-26 13:00:00,30.92,30.93,30.84,30.89,140700.0,21.6871,21.6941,21.631,21.666,140700.0
2010-07-26 13:30:00,30.88,30.95,30.83,30.9,400200.0,21.659,21.7081,21.624,21.6731,400200.0
2010-07-26 14:00:00,30.9,30.93,30.86,30.89,147700.0,21.6731,21.6941,21.645,21.666,147700.0
2010-07-26 14:30:00,30.88,30.89,30.76,30.78,207400.0,21.659,21.666,21.5749,21.5889,207400.0
2010-07-26 15:00:00,30.78,30.95,30.77,30.92,516600.0,21.5889,21.7081,21.5819,21.6871,516600.0
2010-07-26 15:30:00,30.92,31.0,30.89,30.99,1592400.0,21.6871,21.7432,21.666,21.7362,1592400.0
2010-07-27 09:30:00,31.06,31.15,30.92,30.97,696400.0,21.7853,21.8484,21.6871,21.7221,696400.0
2010-07-27 10:00:00,30.97,31.19,30.85,30.95,563800.0,21.7221,21.8765,21.638,21.7081,563800.0
2010-07-27 10:30:00,30.95,30.98,30.79,30.79,482200.0,21.7081,21.7292,21.5959,21.5959,482200.0
2010-07-27 11:00:00,30.78,30.81,30.62,30.64,839600.0,21.5889,21.6099,21.4767,21.4907,839600.0
2010-07-27 11:30:00,30.63,30.64,30.54,30.59,616800.0,21.4837,21.4907,21.4205,21.4556,616800.0
2010-07-27 12:00:00,30.59,30.77,30.58,30.73,397800.0,21.4556,21.5819,21.4486,21.5538,397800.0
2010-07-27 12:30:00,30.74,30.76,30.67,30.73,548500.0,21.5608,21.5749,21.5117,21.5538,548500.0
2010-07-27 13:00:00,30.73,30.77,30.67,30.68,308500.0,21.5538,21.5819,21.5117,21.5187,308500.0
2010-07-27 13:30:00,30.68,30.75,30.63,30.73,284100.0,21.5187,21.5678,21.4837,21.5538,284100.0
2010-07-27 14:00:00,30.74,30.78,30.66,30.77,363800.0,21.5608,21.5889,21.5047,21.5819,363800.0
2010-07-27 14:30:00,30.77,30.79,30.67,30.67,347900.0,21.5819,21.5959,21.5117,21.5117,347900.0
2010-07-27 15:00:00,30.67,30.67,30.59,30.64,764000.0,21.5117,21.5117,21.4556,21.4907,764000.0
2010-07-27 15:30:00,30.63,30.64,30.54,30.61,1306300.0,21.4837,21.4907,21.4205,21.4696,1306300.0
2010-07-28 09:30:00,29.49,30.97,29.49,30.82,4890900.0,20.6841,21.7221,20.6841,21.6169,4890900.0
2010-07-28 10:00:00,30.82,31.16,30.48,30.96,3818500.0,21.6169,21.8554,21.3785,21.7151,3818500.0
2010-07-28 10:30:00,30.95,31.69,30.09,31.49,3159100.0,21.7081,22.2272,21.1049,22.0869,3159100.0
2010-07-28 11:00:00,31.48,31.49,31.1,31.15,1657700.0,22.0799,22.0869,21.8133,21.8484,1657700.0
2010-07-28 11:30:00,31.16,31.33,31.12,31.28,808800.0,21.8554,21.9746,21.8274,21.9396,808800.0
2010-07-28 12:00:00,31.27,31.73,31.27,31.65,935300.0,21.9326,22.2552,21.9326,22.1991,935300.0
2010-07-28 12:30:00,31.64,32.09,31.62,31.84,1358700.0,22.1921,22.5077,22.1781,22.3324,1358700.0
2010-07-28 13:00:00,31.85,32.04,31.72,31.99,1293000.0,22.3394,22.4726,22.2482,22.4376,1293000.0
2010-07-28 13:30:00,31.99,31.99,31.87,31.98,587300.0,22.4376,22.4376,22.3534,22.4306,587300.0
2010-07-28 14:00:00,31.98,32.0,31.76,31.8,1368700.0,22.4306,22.4446,22.2762,22.3043,1368700.0
2010-07-28 14:30:00,31.8,31.84,31.6,31.68,1240000.0,22.3043,22.3324,22.164,22.2201,1240000.0
2010-07-28 15:00:00,31.68,31.72,31.5,31.64,1350400.0,22.2201,22.2482,22.0939,22.1921,1350400.0
2010-07-28 15:30:00,31.64,31.7,31.53,31.54,2830000.0,22.1921,22.2342,22.1149,22.1219,2830000.0
2010-07-29 09:30:00,31.32,31.94,31.25,31.34,1217900.0,21.9676,22.4025,21.9185,21.9817,1217900.0
2010-07-29 10:00:00,31.34,31.35,30.99,31.09,1341700.0,21.9817,21.9887,21.7362,21.8063,1341700.0
2010-07-29 10:30:00,31.09,31.31,31.01,31.15,1269900.0,21.8063,21.9606,21.7502,21.8484,1269900.0
2010-07-29 11:00:00,31.15,31.2,31.0,31.01,817400.0,21.8484,21.8835,21.7432,21.7502,817400.0
2010-07-29 11:30:00,31.01,31.02,30.62,30.66,1493900.0,21.7502,21.7572,21.4767,21.5047,1493900.0
2010-07-29 12:00:00,30.66,30.79,30.6,30.74,883400.0,21.5047,21.5959,21.4626,21.5608,883400.0
2010-07-29 12:30:00,30.75,30.75,30.6,30.7,378800.0,21.5678,21.5678,21.4626,21.5328,378800.0
2010-07-29 13:00:00,30.71,30.77,30.65,30.7,649500.0,21.5398,21.5819,21.4977,21.5328,649500.0
2010-07-29 13:30:00,30.69,30.81,30.69,30.71,515200.0,21.5258,21.6099,21.5258,21.5398,515200.0
2010-07-29 14:00:00,30.72,30.75,30.63,30.73,453200.0,21.5468,21.5678,21.4837,21.5538,453200.0
2010-07-29 14:30:00,30.72,30.77,30.68,30.75,806100.0,21.5468,21.5819,21.5187,21.5678,806100.0
2010-07-29 15:00:00,30.75,30.95,30.68,30.89,918700.0,21.5678,21.7081,21.5187,21.666,918700.0
2010-07-29 15:30:00,30.89,30.96,30.77,30.87,2458200.0,21.666,21.7151,21.5819,21.652,2458200.0
2010-07-30 09:30:00,30.63,30.78,30.47,30.73,865100.0,21.4837,21.5889,21.3715,21.5538,865100.0
2010-07-30 10:00:00,30.73,30.82,30.43,30.56,898300.0,21.5538,21.6169,21.3434,21.4346,898300.0
2010-07-30 10:30:00,30.57,30.89,30.53,30.8,571500.0,21.4416,21.666,21.4135,21.6029,571500.0
2010-07-30 11:00:00,30.8,30.81,30.64,30.64,558800.0,21.6029,21.6099,21.4907,21.4907,558800.0
2010-07-30 11:30:00,30.65,30.69,30.55,30.66,560600.0,21.4977,21.5258,21.4276,21.5047,560600.0
2010-07-30 12:00:00,30.67,30.72,30.61,30.65,418900.0,21.5117,21.5468,21.4696,21.4977,418900.0
2010-07-30 12:30:00,30.66,30.67,30.53,30.58,463700.0,21.5047,21.5117,21.4135,21.4486,463700.0
2010-07-30 13:00:00,30.59,30.6,30.45,30.54,390900.0,21.4556,21.4626,21.3574,21.4205,390900.0
2010-07-30 13:30:00,30.54,30.54,30.36,30.37,658900.0,21.4205,21.4205,21.2943,21.3013,658900.0
2010-07-30 14:00:00,30.37,30.6,30.36,30.56,684000.0,21.3013,21.4626,21.2943,21.4346,684000.0
2010-07-30 14:30:00,30.56,30.63,30.53,30.58,916100.0,21.4346,21.4837,21.4135,21.4486,916100.0
2010-07-30 15:00:00,30.58,30.77,30.57,30.76,1117700.0,21.4486,21.5819,21.4416,21.5749,1117700.0
2010-07-30 15:30:00,30.76,30.84,30.68,30.69,1550500.0,21.5749,21.631,21.5187,21.5258,1550500.0
2010-08-02 09:30:00,31.02,31.23,30.85,31.01,567900.0,21.7572,21.9045,21.638,21.7502,567900.0
2010-08-02 10:00:00,31.01,31.18,30.87,30.97,882000.0,21.7502,21.8694,21.652,21.7221,882000.0
2010-08-02 10:30:00,30.97,31.04,30.9,31.02,293700.0,21.7221,21.7712,21.6731,21.7572,293700.0
2010-08-02 11:00:00,31.01,31.17,30.99,31.07,518300.0,21.7502,21.8624,21.7362,21.7923,518300.0
2010-08-02 11:30:00,31.08,31.16,31.04,31.15,522000.0,21.7993,21.8554,21.7712,21.8484,522000.0
2010-08-02 12:00:00,31.16,31.17,31.0,31.02,323300.0,21.8554,21.8624,21.7432,21.7572,323300.0
2010-08-02 12:30:00,31.02,31.14,31.02,31.13,212700.0,21.7572,21.8414,21.7572,21.8344,212700.0
2010-08-02 13:00:00,31.13,31.16,31.09,31.09,280600.0,21.8344,21.8554,21.8063,21.8063,280600.0
2010-08-02 13:30:00,31.08,31.13,31.04,31.06,478600.0,21.7993,21.8344,21.7712,21.7853,478600.0
2010-08-02 14:00:00,31.07,31.2,31.04,31.08,356000.0,21.7923,21.8835,21.7712,21.7993,356000.0
2010-08-02 14:30:00,31.09,31.2,31.08,31.18,633800.0,21.8063,21.8835,21.7993,21.8694,633800.0
2010-08-02 15:00:00,31.19,31.21,31.12,31.18,873900.0,21.8765,21.8905,21.8274,21.8694,873900.0
2010-08-02 15:30:00,31.17,31.22,31.1,31.13,1246700.0,21.8624,21.8975,21.8133,21.8344,1246700.0
2010-08-03 09:30:00,30.91,31.1,30.85,30.92,461300.0,21.6801,21.8133,21.638,21.6871,461300.0
2010-08-03 10:00:00,30.91,30.91,30.77,30.85,439900.0,21.6801,21.6801,21.5819,21.638,439900.0
2010-08-03 10:30:00,30.84,30.96,30.84,30.95,457000.0,21.631,21.7151,21.631,21.7081,457000.0
2010-08-03 11:00:00,30.95,31.08,30.88,30.93,676700.0,21.7081,21.7993,21.659,21.6941,676700.0
2010-08-03 11:30:00,30.94,31.25,30.93,31.02,899800.0,21.7011,21.9185,21.6941,21.7572,899800.0
2010-08-03 12:00:00,31.02,31.03,30.92,30.97,515500.0,21.7572,21.7642,21.6871,21.7221,515500.0
2010-08-03 12:30:00,30.96,31.01,30.9,30.95,244700.0,21.7151,21.7502,21.6731,21.7081,244700.0
2010-08-03 13:00:00,30.95,30.96,30.87,30.92,249100.0,21.7081,21.7151,21.652,21.6871,249100.0
2010-08-03 13:30:00,30.92,30.96,30.85,30.85,212700.0,21.6871,21.7151,21.638,21.638,212700.0
2010-08-03 14:00:00,30.86,30.97,30.85,30.95,241900.0,21.645,21.7221,21.638,21.7081,241900.0
2010-08-03 14:30:00,30.95,30.97,30.85,30.88,636800.0,21.7081,21.7221,21.638,21.659,636800.0
2010-08-03 15:00:00,30.88,30.89,30.84,30.89,633700.0,21.659,21.666,21.631,21.666,633700.0
2010-08-03 15:30:00,30.89,30.9,30.8,30.85,1312800.0,21.666,21.6731,21.6029,21.638,1312800.0
2010-08-04 09:30:00,30.83,31.02,30.7,30.99,575000.0,21.624,21.7572,21.5328,21.7362,575000.0
2010-08-04 10:00:00,31.0,31.1,30.75,30.78,540800.0,21.7432,21.8133,21.5678,21.5889,540800.0
2010-08-04 10:30:00,30.79,30.85,30.73,30.77,374800.0,21.5959,21.638,21.5538,21.5819,374800.0
2010-08-04 11:00:00,30.77,30.86,30.73,30.77,413100.0,21.5819,21.645,21.5538,21.5819,413100.0
2010-08-04 11:30:00,30.78,30.79,30.68,30.72,529300.0,21.5889,21.5959,21.5187,21.5468,529300.0
2010-08-04 12:00:00,30.72,30.76,30.67,30.7,745500.0,21.5468,21.5749,21.5117,21.5328,745500.0
2010-08-04 12:30:00,30.69,30.75,30.64,30.74,530300.0,21.5258,21.5678,21.4907,21.5608,530300.0
2010-08-04 13:00:00,30.74,30.8,30.64,30.67,657600.0,21.5608,21.6029,21.4907,21.5117,657600.0
2010-08-04 13:30:00,30.67,30.73,30.59,30.61,653700.0,21.5117,21.5538,21.4556,21.4696,653700.0
2010-08-04 14:00:00,30.61,30.67,30.58,30.62,429900.0,21.4696,21.5117,21.4486,21.4767,429900.0
2010-08-04 14:30:00,30.62,30.66,30.58,30.65,444100.0,21.4767,21.5047,21.4486,21.4977,444100.0
2010-08-04 15:00:00,30.65,30.67,30.58,30.65,875400.0,21.4977,21.5117,21.4486,21.4977,875400.0
2010-08-04 15:30:00,30.65,30.7,30.56,30.57,1630800.0,21.4977,21.5328,21.4346,21.4416,1630800.0
2010-08-05 09:30:00,30.29,30.44,30.13,30.42,1208400.0,21.2452,21.3504,21.133,21.3364,1208400.0
2010-08-05 10:00:00,30.43,30.47,30.25,30.46,719600.0,21.3434,21.3715,21.2171,21.3644,719600.0
2010-08-05 10:30:00,30.45,30.48,30.34,30.38,706700.0,21.3574,21.3785,21.2803,21.3083,706700.0
2010-08-05 11:00:00,30.37,30.43,30.34,30.38,403900.0,21.3013,21.3434,21.2803,21.3083,403900.0
2010-08-05 11:30:00,30.38,30.47,30.36,30.39,694100.0,21.3083,21.3715,21.2943,21.3153,694100.0
2010-08-05 12:00:00,30.4,30.41,30.33,30.33,271700.0,21.3224,21.3294,21.2733,21.2733,271700.0
2010-08-05 12:30:00,30.34,30.39,30.28,30.28,519500.0,21.2803,21.3153,21.2382,21.2382,519500.0
2010-08-05 13:00:00,30.28,30.33,30.27,30.32,316700.0,21.2382,21.2733,21.2312,21.2662,316700.0
2010-08-05 13:30:00,30.31,30.32,30.11,30.13,1016000.0,21.2592,21.2662,21.1189,21.133,1016000.0
2010-08-05 14:00:00,30.13,30.18,30.13,30.17,832300.0,21.133,21.168,21.133,21.161,832300.0
2010-08-05 14:30:00,30.17,30.23,30.14,30.17,1522400.0,21.161,21.2031,21.14,21.161,1522400.0
2010-08-05 15:00:00,30.17,30.18,30.11,30.16,1249000.0,21.161,21.168,21.1189,21.154,1249000.0
2010-08-05 15:30:00,30.16,30.16,30.06,30.1,2933500.0,21.154,21.154,21.0839,21.1119,2933500.0
2010-08-06 09:30:00,29.86,30.01,29.73,29.97,831300.0,20.9436,21.0488,20.8524,21.0208,831300.0
2010-08-06 10:00:00,29.97,29.98,29.63,29.74,1088000.0,21.0208,21.0278,20.7823,20.8594,1088000.0
2010-08-06 10:30:00,29.74,29.78,29.5,29.51,1312100.0,20.8594,20.8875,20.6911,20.6981,1312100.0
2010-08-06 11:00:00,29.51,29.57,29.4,29.44,841600.0,20.6981,20.7402,20.621,20.649,841600.0
2010-08-06 11:30:00,29.44,29.57,29.4,29.47,644600.0,20.649,20.7402,20.621,20.6701,644600.0
2010-08-06 12:00:00,29.47,29.6,29.46,29.56,517600.0,20.6701,20.7612,20.663,20.7332,517600.0
2010-08-06 12:30:00,29.56,29.6,29.54,29.57,293400.0,20.7332,20.7612,20.7192,20.7402,293400.0
2010-08-06 13:00:00,29.58,29.64,29.55,29.6,352900.0,20.7472,20.7893,20.7262,20.7612,352900.0
2010-08-06 13:30:00,29.6,29.71,29.58,29.64,260100.0,20.7612,20.8384,20.7472,20.7893,260100.0
2010-08-06 14:00:00,29.65,29.7,29.61,29.67,399100.0,20.7963,20.8314,20.7683,20.8103,399100.0
2010-08-06 14:30:00,29.68,29.79,29.61,29.75,589600.0,20.8174,20.8945,20.7683,20.8664,589600.0
2010-08-06 15:00:00,29.76,29.83,29.74,29.78,606800.0,20.8735,20.9226,20.8594,20.8875,606800.0
2010-08-06 15:30:00,29.78,29.84,29.74,29.84,1442600.0,20.8875,20.9296,20.8594,20.9296,1442600.0
2010-08-09 09:30:00,30.07,30.09,29.75,29.85,636500.0,21.0909,21.1049,20.8664,20.9366,636500.0
2010-08-09 10:00:00,29.85,29.89,29.79,29.8,434000.0,20.9366,20.9646,20.8945,20.9015,434000.0
2010-08-09 10:30:00,29.79,29.91,29.77,29.9,533500.0,20.8945,20.9787,20.8805,20.9717,533500.0
2010-08-09 11:00:00,29.89,30.0,29.87,29.95,250900.0,20.9646,21.0418,20.9506,21.0067,250900.0
2010-08-09 11:30:00,29.94,30.03,29.94,30.0,294000.0,20.9997,21.0628,20.9997,21.0418,294000.0
2010-08-09 12:00:00,30.0,30.0,29.88,29.9,328800.0,21.0418,21.0418,20.9576,20.9717,328800.0
2010-08-09 12:30:00,29.9,29.91,29.85,29.86,310500.0,20.9717,20.9787,20.9366,20.9436,310500.0
2010-08-09 13:00:00,29.86,29.92,29.83,29.88,325800.0,20.9436,20.9857,20.9226,20.9576,325800.0
2010-08-09 13:30:00,29.88,29.95,29.87,29.92,279700.0,20.9576,21.0067,20.9506,20.9857,279700.0
2010-08-09 14:00:00,29.92,30.03,29.91,30.02,509600.0,20.9857,21.0628,20.9787,21.0558,509600.0
2010-08-09 14:30:00,30.02,30.06,29.97,30.0,666700.0,21.0558,21.0839,21.0208,21.0418,666700.0
2010-08-09 15:00:00,30.0,30.01,29.95,29.97,387400.0,21.0418,21.0488,21.0067,21.0208,387400.0
2010-08-09 15:30:00,29.98,30.04,29.96,30.0,867600.0,21.0278,21.0699,21.0137,21.0418,867600.0
2010-08-10 09:30:00,29.74,29.97,29.47,29.49,1009600.0,20.8594,21.0208,20.6701,20.6841,1009600.0
2010-08-10 10:00:00,29.49,29.65,29.48,29.6,355200.0,20.6841,20.7963,20.6771,20.7612,355200.0
2010-08-10 10:30:00,29.59,29.6,29.47,29.49,306100.0,20.7542,20.7612,20.6701,20.6841,306100.0
2010-08-10 11:00:00,29.49,29.6,29.49,29.55,239400.0,20.6841,20.7612,20.6841,20.7262,239400.0
2010-08-10 11:30:00,29.55,29.55,29.47,29.49,222200.0,20.7262,20.7262,20.6701,20.6841,222200.0
2010-08-10 12:00:00,29.49,29.56,29.48,29.55,197800.0,20.6841,20.7332,20.6771,20.7262,197800.0
2010-08-10 12:30:00,29.55,29.55,29.5,29.52,166600.0,20.7262,20.7262,20.6911,20.7051,166600.0
2010-08-10 13:00:00,29.52,29.53,29.45,29.45,183200.0,20.7051,20.7121,20.656,20.656,183200.0
2010-08-10 13:30:00,29.45,29.51,29.45,29.5,116100.0,20.656,20.6981,20.656,20.6911,116100.0
2010-08-10 14:00:00,29.5,29.89,29.5,29.71,582500.0,20.6911,20.9646,20.6911,20.8384,582500.0
2010-08-10 14:30:00,29.72,29.87,29.72,29.77,500800.0,20.8454,20.9506,20.8454,20.8805,500800.0
2010-08-10 15:00:00,29.78,29.83,29.6,29.69,458700.0,20.8875,20.9226,20.7612,20.8244,458700.0
2010-08-10 15:30:00,29.69,29.76,29.64,29.68,806000.0,20.8244,20.8735,20.7893,20.8174,806000.0
2010-08-11 09:30:00,29.32,29.42,29.12,29.2,698700.0,20.5648,20.635,20.4246,20.4807,698700.0
2010-08-11 10:00:00,29.21,29.26,29.18,29.21,389900.0,20.4877,20.5228,20.4667,20.4877,389900.0
2010-08-11 10:30:00,29.21,29.27,29.18,29.18,265500.0,20.4877,20.5298,20.4667,20.4667,265500.0
2010-08-11 11:00:00,29.19,29.19,28.96,29.02,706200.0,20.4737,20.4737,20.3123,20.3544,706200.0
2010-08-11 11:30:00,29.02,29.03,28.95,28.96,573200.0,20.3544,20.3614,20.3053,20.3123,573200.0
2010-08-11 12:00:00,28.96,28.97,28.79,28.8,682900.0,20.3123,20.3194,20.1931,20.2001,682900.0
2010-08-11 12:30:00,28.8,28.88,28.68,28.69,974800.0,20.2001,20.2562,20.116,20.123,974800.0
2010-08-11 13:00:00,28.68,28.82,28.68,28.76,631200.0,20.116,20.2142,20.116,20.1721,631200.0
2010-08-11 13:30:00,28.76,28.87,28.73,28.74,532600.0,20.1721,20.2492,20.151,20.158,532600.0
2010-08-11 14:00:00,28.75,28.83,28.75,28.76,496800.0,20.1651,20.2212,20.1651,20.1721,496800.0
2010-08-11 14:30:00,28.77,28.77,28.59,28.61,669800.0,20.1791,20.1791,20.0528,20.0669,669800.0
2010-08-11 15:00:00,28.61,28.63,28.54,28.61,1042700.0,20.0669,20.0809,20.0178,20.0669,1042700.0
2010-08-11 15:30:00,28.61,28.71,28.53,28.63,2339100.0,20.0669,20.137,20.0107,20.0809,2339100.0
2010-08-12 09:30:00,28.41,28.62,28.3,28.54,1055800.0,19.9266,20.0739,19.8494,20.0178,1055800.0
2010-08-12 10:00:00,28.53,28.8,28.5,28.69,1309100.0,20.0107,20.2001,19.9897,20.123,1309100.0
2010-08-12 10:30:00,28.69,29.04,28.69,29.02,990200.0,20.123,20.3685,20.123,20.3544,990200.0
2010-08-12 11:00:00,29.03,29.03,28.88,29.02,1202000.0,20.3614,20.3614,20.2562,20.3544,1202000.0
2010-08-12 11:30:00,29.02,29.14,29.0,29.09,588500.0,20.3544,20.4386,20.3404,20.4035,588500.0
2010-08-12 12:00:00,29.1,29.15,29.05,29.1,376900.0,20.4105,20.4456,20.3755,20.4105,376900.0
2010-08-12 12:30:00,29.1,29.14,29.06,29.13,449200.0,20.4105,20.4386,20.3825,20.4316,449200.0
2010-08-12 13:00:00,29.13,29.2,29.1,29.11,849400.0,20.4316,20.4807,20.4105,20.4176,849400.0
2010-08-12 13:30:00,29.11,29.13,29.0,29.01,533800.0,20.4176,20.4316,20.3404,20.3474,533800.0
2010-08-12 14:00:00,29.02,29.02,28.85,28.87,618300.0,20.3544,20.3544,20.2352,20.2492,618300.0
2010-08-12 14:30:00,28.88,28.91,28.77,28.86,542900.0,20.2562,20.2773,20.1791,20.2422,542900.0
2010-08-12 15:00:00,28.87,28.98,28.84,28.85,981000.0,20.2492,20.3264,20.2282,20.2352,981000.0
2010-08-12 15:30:00,28.85,28.98,28.84,28.93,2078500.0,20.2352,20.3264,20.2282,20.2913,2078500.0
2010-08-13 09:30:00,28.89,29.01,28.71,28.94,1063700.0,20.2633,20.3474,20.137,20.2983,1063700.0
2010-08-13 10:00:00,28.94,28.98,28.83,28.88,791600.0,20.2983,20.3264,20.2212,20.2562,791600.0
2010-08-13 10:30:00,28.89,28.89,28.77,28.78,740300.0,20.2633,20.2633,20.1791,20.1861,740300.0
2010-08-13 11:00:00,28.78,28.83,28.75,28.81,597200.0,20.1861,20.2212,20.1651,20.2071,597200.0
2010-08-13 11:30:00,28.82,28.83,28.77,28.79,509800.0,20.2142,20.2212,20.1791,20.1931,509800.0
2010-08-13 12:00:00,28.79,28.82,28.78,28.79,242400.0,20.1931,20.2142,20.1861,20.1931,242400.0
2010-08-13 12:30:00,28.8,28.86,28.78,28.85,347400.0,20.2001,20.2422,20.1861,20.2352,347400.0
2010-08-13 13:00:00,28.86,28.87,28.82,28.87,450900.0,20.2422,20.2492,20.2142,20.2492,450900.0
2010-08-13 13:30:00,28.87,28.93,28.86,28.92,601900.0,20.2492,20.2913,20.2422,20.2843,601900.0
2010-08-13 14:00:00,28.93,28.96,28.78,28.8,377100.0,20.2913,20.3123,20.1861,20.2001,377100.0
2010-08-13 14:30:00,28.81,28.82,28.7,28.73,381200.0,20.2071,20.2142,20.13,20.151,381200.0
2010-08-13 15:00:00,28.73,28.82,28.72,28.78,646700.0,20.151,20.2142,20.144,20.1861,646700.0
2010-08-13 15:30:00,28.78,28.78,28.65,28.7,1430900.0,20.1861,20.1861,20.0949,20.13,1430900.0
2010-08-16 09:30:00,28.58,28.73,28.4,28.6,661200.0,20.0458,20.151,19.9196,20.0598,661200.0
2010-08-16 10:00:00,28.6,28.74,28.51,28.63,324500.0,20.0598,20.158,19.9967,20.0809,324500.0
2010-08-16 10:30:00,28.63,28.73,28.6,28.73,331400.0,20.0809,20.151,20.0598,20.151,331400.0
2010-08-16 11:00:00,28.74,28.74,28.6,28.65,271200.0,20.158,20.158,20.0598,20.0949,271200.0
2010-08-16 11:30:00,28.65,28.8,28.64,28.67,184700.0,20.0949,20.2001,20.0879,20.1089,184700.0
2010-08-16 12:00:00,28.67,28.76,28.62,28.68,137800.0,20.1089,20.1721,20.0739,20.116,137800.0
2010-08-16 12:30:00,28.68,28.73,28.62,28.67,214800.0,20.116,20.151,20.0739,20.1089,214800.0
2010-08-16 13:00:00,28.68,28.71,28.66,28.67,142500.0,20.116,20.137,20.1019,20.1089,142500.0
2010-08-16 13:30:00,28.66,28.69,28.6,28.64,231200.0,20.1019,20.123,20.0598,20.0879,231200.0
2010-08-16 14:00:00,28.64,28.7,28.61,28.62,283800.0,20.0879,20.13,20.0669,20.0739,283800.0
2010-08-16 14:30:00,28.62,28.64,28.53,28.6,489000.0,20.0739,20.0879,20.0107,20.0598,489000.0
2010-08-16 15:00:00,28.6,28.6,28.5,28.6,551000.0,20.0598,20.0598,19.9897,20.0598,551000.0
2010-08-16 15:30:00,28.6,28.69,28.56,28.68,1134800.0,20.0598,20.123,20.0318,20.116,1134800.0
2010-08-17 09:30:00,28.97,29.05,28.71,28.81,682200.0,20.3194,20.3755,20.137,20.2071,682200.0
2010-08-17 10:00:00,28.81,28.85,28.73,28.81,671300.0,20.2071,20.2352,20.151,20.2071,671300.0
2010-08-17 10:30:00,28.81,28.89,28.78,28.86,651900.0,20.2071,20.2633,20.1861,20.2422,651900.0
2010-08-17 11:00:00,28.86,29.09,28.85,29.08,459900.0,20.2422,20.4035,20.2352,20.3965,459900.0
2010-08-17 11:30:00,29.08,29.09,28.98,28.98,182900.0,20.3965,20.4035,20.3264,20.3264,182900.0
2010-08-17 12:00:00,28.98,29.03,28.91,28.91,213300.0,20.3264,20.3614,20.2773,20.2773,213300.0
2010-08-17 12:30:00,28.91,28.99,28.89,28.9,175800.0,20.2773,20.3334,20.2633,20.2703,175800.0
2010-08-17 13:00:00,28.89,29.09,28.87,29.09,188400.0,20.2633,20.4035,20.2492,20.4035,188400.0
2010-08-17 13:30:00,29.1,29.1,28.98,29.02,239400.0,20.4105,20.4105,20.3264,20.3544,239400.0
2010-08-17 14:00:00,29.03,29.15,29.02,29.09,271400.0,20.3614,20.4456,20.3544,20.4035,271400.0
2010-08-17 14:30:00,29.09,29.09,28.99,28.99,326600.0,20.4035,20.4035,20.3334,20.3334,326600.0
2010-08-17 15:00:00,28.99,29.0,28.93,28.97,334400.0,20.3334,20.3404,20.2913,20.3194,334400.0
2010-08-17 15:30:00,28.97,28.99,28.87,28.9,1064600.0,20.3194,20.3334,20.2492,20.2703,1064600.0
2010-08-18 09:30:00,28.79,28.85,28.6,28.7,626400.0,20.1931,20.2352,20.0598,20.13,626400.0
2010-08-18 10:00:00,28.71,28.92,28.7,28.8,666800.0,20.137,20.2843,20.13,20.2001,666800.0
2010-08-18 10:30:00,28.8,28.91,28.78,28.87,654300.0,20.2001,20.2773,20.1861,20.2492,654300.0
2010-08-18 11:00:00,28.87,28.89,28.72,28.85,671300.0,20.2492,20.2633,20.144,20.2352,671300.0
2010-08-18 11:30:00,28.86,28.96,28.82,28.91,337100.0,20.2422,20.3123,20.2142,20.2773,337100.0
2010-08-18 12:00:00,28.91,29.01,28.89,28.92,225600.0,20.2773,20.3474,20.2633,20.2843,225600.0
2010-08-18 12:30:00,28.93,29.04,28.88,29.01,256400.0,20.2913,20.3685,20.2562,20.3474,256400.0
2010-08-18 13:00:00,29.01,29.06,28.98,29.0,343600.0,20.3474,20.3825,20.3264,20.3404,343600.0
2010-08-18 13:30:00,29.0,29.11,28.99,29.08,377500.0,20.3404,20.4176,20.3334,20.3965,377500.0
2010-08-18 14:00:00,29.08,29.13,29.07,29.11,301000.0,20.3965,20.4316,20.3895,20.4176,301000.0
2010-08-18 14:30:00,29.11,29.17,29.09,29.12,298400.0,20.4176,20.4596,20.4035,20.4246,298400.0
2010-08-18 15:00:00,29.12,29.21,29.05,29.05,1109100.0,20.4246,20.4877,20.3755,20.3755,1109100.0
2010-08-18 15:30:00,29.06,29.16,29.03,29.05,1390900.0,20.3825,20.4526,20.3614,20.3755,1390900.0
2010-08-19 09:30:00,28.99,29.05,28.86,29.0,664400.0,20.3334,20.3755,20.2422,20.3404,664400.0
2010-08-19 10:00:00,29.0,29.0,28.77,28.79,782300.0,20.3404,20.3404,20.1791,20.1931,782300.0
2010-08-19 10:30:00,28.79,28.83,28.74,28.75,619700.0,20.1931,20.2212,20.158,20.1651,619700.0
2010-08-19 11:00:00,28.75,28.81,28.72,28.77,697600.0,20.1651,20.2071,20.144,20.1791,697600.0
2010-08-19 11:30:00,28.77,28.78,28.5,28.55,932000.0,20.1791,20.1861,19.9897,20.0248,932000.0
2010-08-19 12:00:00,28.55,28.65,28.5,28.65,466800.0,20.0248,20.0949,19.9897,20.0949,466800.0
2010-08-19 12:30:00,28.66,28.76,28.65,28.71,378100.0,20.1019,20.1721,20.0949,20.137,378100.0
2010-08-19 13:00:00,28.71,28.75,28.68,28.73,365000.0,20.137,20.1651,20.116,20.151,365000.0
2010-08-19 13:30:00,28.73,28.74,28.65,28.7,359100.0,20.151,20.158,20.0949,20.13,359100.0
2010-08-19 14:00:00,28.7,28.76,28.64,28.71,1127000.0,20.13,20.1721,20.0879,20.137,1127000.0
2010-08-19 14:30:00,28.72,28.77,28.65,28.69,591700.0,20.144,20.1791,20.0949,20.123,591700.0
2010-08-19 15:00:00,28.69,28.76,28.66,28.68,1189400.0,20.123,20.1721,20.1019,20.116,1189400.0
2010-08-19 15:30:00,28.67,28.69,28.52,28.53,1406800.0,20.1089,20.123,20.0037,20.0107,1406800.0
2010-08-20 09:30:00,28.69,28.69,28.23,28.29,2233900.0,20.123,20.123,19.8003,19.8424,2233900.0
2010-08-20 10:00:00,28.29,28.32,28.2,28.2,479400.0,19.8424,19.8635,19.7793,19.7793,479400.0
2010-08-20 10:30:00,28.2,28.31,28.17,28.22,489500.0,19.7793,19.8564,19.7582,19.7933,489500.0
2010-08-20 11:00:00,28.22,28.28,28.1,28.17,682900.0,19.7933,19.8354,19.7091,19.7582,682900.0
2010-08-20 11:30:00,28.17,28.25,28.08,28.2,719400.0,19.7582,19.8144,19.6951,19.7793,719400.0
2010-08-20 12:00:00,28.2,28.26,28.14,28.25,383100.0,19.7793,19.8214,19.7372,19.8144,383100.0
2010-08-20 12:30:00,28.24,28.25,27.99,28.01,1496400.0,19.8073,19.8144,19.632,19.646,1496400.0
2010-08-20 13:00:00,28.02,28.1,27.99,28.0,728400.0,19.653,19.7091,19.632,19.639,728400.0
2010-08-20 13:30:00,28.01,28.07,28.0,28.02,507900.0,19.646,19.6881,19.639,19.653,507900.0
2010-08-20 14:00:00,28.01,28.02,27.97,28.0,836500.0,19.646,19.653,19.618,19.639,836500.0
2010-08-20 14:30:00,28.0,28.02,27.96,27.97,1074500.0,19.639,19.653,19.611,19.618,1074500.0
2010-08-20 15:00:00,27.98,28.01,27.95,28.0,748400.0,19.625,19.646,19.6039,19.639,748400.0
2010-08-20 15:30:00,28.0,28.01,27.97,27.97,2232000.0,19.639,19.646,19.618,19.618,2232000.0
2010-08-23 09:30:00,28.02,28.39,28.02,28.3,966400.0,19.653,19.9126,19.653,19.8494,966400.0
2010-08-23 10:00:00,28.3,28.63,28.3,28.62,1478100.0,19.8494,20.0809,19.8494,20.0739,1478100.0
2010-08-23 10:30:00,28.62,28.65,28.31,28.31,935000.0,20.0739,20.0949,19.8564,19.8564,935000.0
2010-08-23 11:00:00,28.32,28.32,28.19,28.25,1218400.0,19.8635,19.8635,19.7723,19.8144,1218400.0
2010-08-23 11:30:00,28.24,28.36,28.19,28.34,446600.0,19.8073,19.8915,19.7723,19.8775,446600.0
2010-08-23 12:00:00,28.34,28.44,28.29,28.42,274600.0,19.8775,19.9476,19.8424,19.9336,274600.0
2010-08-23 12:30:00,28.41,28.44,28.35,28.39,235300.0,19.9266,19.9476,19.8845,19.9126,235300.0
2010-08-23 13:00:00,28.38,28.45,28.36,28.41,305400.0,19.9055,19.9546,19.8915,19.9266,305400.0
2010-08-23 13:30:00,28.42,28.52,28.41,28.47,649800.0,19.9336,20.0037,19.9266,19.9687,649800.0
2010-08-23 14:00:00,28.47,28.56,28.44,28.53,425600.0,19.9687,20.0318,19.9476,20.0107,425600.0
2010-08-23 14:30:00,28.54,28.56,28.46,28.47,370800.0,20.0178,20.0318,19.9617,19.9687,370800.0
2010-08-23 15:00:00,28.48,28.62,28.48,28.61,1116400.0,19.9757,20.0739,19.9757,20.0669,1116400.0
2010-08-23 15:30:00,28.61,28.61,28.47,28.47,1873500.0,20.0669,20.0669,19.9687,19.9687,1873500.0
2010-08-24 09:30:00,28.08,28.28,27.92,27.98,815700.0,19.6951,19.8354,19.5829,19.625,815700.0
2010-08-24 10:00:00,27.99,28.19,27.87,28.1,1046200.0,19.632,19.7723,19.5478,19.7091,1046200.0
2010-08-24 10:30:00,28.1,28.16,28.06,28.14,643000.0,19.7091,19.7512,19.6811,19.7372,643000.0
2010-08-24 11:00:00,28.14,28.25,28.13,28.24,719500.0,19.7372,19.8144,19.7302,19.8073,719500.0
2010-08-24 11:30:00,28.24,28.28,28.2,28.24,537200.0,19.8073,19.8354,19.7793,19.8073,537200.0
2010-08-24 12:00:00,28.24,28.27,28.07,28.08,466700.0,19.8073,19.8284,19.6881,19.6951,466700.0
2010-08-24 12:30:00,28.09,28.14,28.08,28.13,291200.0,19.7021,19.7372,19.6951,19.7302,291200.0
2010-08-24 13:00:00,28.13,28.16,28.07,28.13,448400.0,19.7302,19.7512,19.6881,19.7302,448400.0
2010-08-24 13:30:00,28.12,28.12,28.05,28.05,845200.0,19.7232,19.7232,19.6741,19.6741,845200.0
2010-08-24 14:00:00,28.06,28.08,27.94,28.02,790500.0,19.6811,19.6951,19.5969,19.653,790500.0
2010-08-24 14:30:00,28.02,28.1,28.0,28.09,615100.0,19.653,19.7091,19.639,19.7021,615100.0
2010-08-24 15:00:00,28.1,28.16,28.05,28.13,769000.0,19.7091,19.7512,19.6741,19.7302,769000.0
2010-08-24 15:30:00,28.13,28.15,27.9,27.93,1860800.0,19.7302,19.7442,19.5689,19.5899,1860800.0
2010-08-25 09:30:00,27.71,27.98,27.71,27.79,715600.0,19.4356,19.625,19.4356,19.4917,715600.0
2010-08-25 10:00:00,27.79,27.92,27.7,27.8,551700.0,19.4917,19.5829,19.4286,19.4987,551700.0
2010-08-25 10:30:00,27.8,27.98,27.74,27.98,739300.0,19.4987,19.625,19.4566,19.625,739300.0
2010-08-25 11:00:00,27.98,28.03,27.9,27.95,399800.0,19.625,19.6601,19.5689,19.6039,399800.0
2010-08-25 11:30:00,27.95,27.98,27.85,27.95,360600.0,19.6039,19.625,19.5338,19.6039,360600.0
2010-08-25 12:00:00,27.96,27.98,27.9,27.94,512100.0,19.611,19.625,19.5689,19.5969,512100.0
2010-08-25 12:30:00,27.94,27.95,27.88,27.9,284000.0,19.5969,19.6039,19.5548,19.5689,284000.0
2010-08-25 13:00:00,27.9,27.98,27.9,27.92,185300.0,19.5689,19.625,19.5689,19.5829,185300.0
2010-08-25 13:30:00,27.93,28.02,27.92,28.01,372800.0,19.5899,19.653,19.5829,19.646,372800.0
2010-08-25 14:00:00,28.0,28.08,27.98,28.0,514100.0,19.639,19.6951,19.625,19.639,514100.0
2010-08-25 14:30:00,27.99,28.1,27.98,28.09,569200.0,19.632,19.7091,19.625,19.7021,569200.0
2010-08-25 15:00:00,28.09,28.12,28.04,28.06,725900.0,19.7021,19.7232,19.6671,19.6811,725900.0
2010-08-25 15:30:00,28.06,28.18,28.03,28.04,1169200.0,19.6811,19.7653,19.6601,19.6671,1169200.0
2010-08-26 09:30:00,28.31,28.31,27.83,28.01,755100.0,19.8564,19.8564,19.5198,19.646,755100.0
2010-08-26 10:00:00,28.0,28.09,27.97,27.99,349700.0,19.639,19.7021,19.618,19.632,349700.0
2010-08-26 10:30:00,27.99,28.13,27.99,28.1,300800.0,19.632,19.7302,19.632,19.7091,300800.0
2010-08-26 11:00:00,28.09,28.11,27.92,28.0,297100.0,19.7021,19.7162,19.5829,19.639,297100.0
2010-08-26 11:30:00,28.0,28.02,27.9,27.97,328700.0,19.639,19.653,19.5689,19.618,328700.0
2010-08-26 12:00:00,27.97,27.98,27.87,27.91,186700.0,19.618,19.625,19.5478,19.5759,186700.0
2010-08-26 12:30:00,27.92,27.93,27.89,27.93,257700.0,19.5829,19.5899,19.5619,19.5899,257700.0
2010-08-26 13:00:00,27.93,28.03,27.92,28.01,279700.0,19.5899,19.6601,19.5829,19.646,279700.0
2010-08-26 13:30:00,28.01,28.03,27.98,27.98,221900.0,19.646,19.6601,19.625,19.625,221900.0
2010-08-26 14:00:00,27.97,28.0,27.86,27.9,432600.0,19.618,19.639,19.5408,19.5689,432600.0
2010-08-26 14:30:00,27.9,27.93,27.8,27.81,503900.0,19.5689,19.5899,19.4987,19.5057,503900.0
2010-08-26 15:00:00,27.81,27.87,27.75,27.78,947000.0,19.5057,19.5478,19.4637,19.4847,947000.0
2010-08-26 15:30:00,27.78,27.94,27.76,27.78,839000.0,19.4847,19.5969,19.4707,19.4847,839000.0
2010-08-27 09:30:00,27.85,27.92,27.52,27.55,624300.0,19.5338,19.5829,19.3023,19.3234,624300.0
2010-08-27 10:00:00,27.55,27.6,27.34,27.45,1366400.0,19.3234,19.3585,19.1761,19.2532,1366400.0
2010-08-27 10:30:00,27.45,27.58,27.28,27.35,1034200.0,19.2532,19.3444,19.134,19.1831,1034200.0
2010-08-27 11:00:00,27.36,27.56,27.35,27.42,1203400.0,19.1901,19.3304,19.1831,19.2322,1203400.0
2010-08-27 11:30:00,27.43,27.48,27.22,27.26,1056100.0,19.2392,19.2743,19.0919,19.12,1056100.0
2010-08-27 12:00:00,27.26,27.36,27.19,27.34,656400.0,19.12,19.1901,19.0709,19.1761,656400.0
2010-08-27 12:30:00,27.35,27.38,27.23,27.25,449300.0,19.1831,19.2041,19.0989,19.113,449300.0
2010-08-27 13:00:00,27.25,27.31,27.21,27.26,522600.0,19.113,19.155,19.0849,19.12,522600.0
2010-08-27 13:30:00,27.26,27.29,27.17,27.21,754600.0,19.12,19.141,19.0569,19.0849,754600.0
2010-08-27 14:00:00,27.21,27.32,27.13,27.14,1174800.0,19.0849,19.1621,19.0288,19.0358,1174800.0
2010-08-27 14:30:00,27.14,27.32,27.14,27.32,601000.0,19.0358,19.1621,19.0358,19.1621,601000.0
2010-08-27 15:00:00,27.32,27.41,27.28,27.4,1112000.0,19.1621,19.2252,19.134,19.2182,1112000.0
2010-08-27 15:30:00,27.41,27.55,27.4,27.51,2313300.0,19.2252,19.3234,19.2182,19.2953,2313300.0
2010-08-30 09:30:00,27.48,27.79,27.41,27.59,740500.0,19.2743,19.4917,19.2252,19.3514,740500.0
2010-08-30 10:00:00,27.59,27.73,27.56,27.69,585200.0,19.3514,19.4496,19.3304,19.4216,585200.0
2010-08-30 10:30:00,27.68,27.83,27.66,27.81,280800.0,19.4146,19.5198,19.4005,19.5057,280800.0
2010-08-30 11:00:00,27.8,27.83,27.71,27.81,382300.0,19.4987,19.5198,19.4356,19.5057,382300.0
2010-08-30 11:30:00,27.8,27.84,27.69,27.78,362000.0,19.4987,19.5268,19.4216,19.4847,362000.0
2010-08-30 12:00:00,27.78,27.81,27.73,27.77,233500.0,19.4847,19.5057,19.4496,19.4777,233500.0
2010-08-30 12:30:00,27.77,27.88,27.76,27.77,293300.0,19.4777,19.5548,19.4707,19.4777,293300.0
2010-08-30 13:00:00,27.78,27.8,27.67,27.68,363300.0,19.4847,19.4987,19.4076,19.4146,363300.0
2010-08-30 13:30:00,27.68,27.71,27.6,27.65,218900.0,19.4146,19.4356,19.3585,19.3935,218900.0
2010-08-30 14:00:00,27.64,27.7,27.58,27.69,334100.0,19.3865,19.4286,19.3444,19.4216,334100.0
2010-08-30 14:30:00,27.7,27.73,27.6,27.63,241100.0,19.4286,19.4496,19.3585,19.3795,241100.0
2010-08-30 15:00:00,27.64,27.65,27.55,27.58,412200.0,19.3865,19.3935,19.3234,19.3444,412200.0
2010-08-30 15:30:00,27.59,27.59,27.42,27.43,995700.0,19.3514,19.3514,19.2322,19.2392,995700.0
2010-08-31 09:30:00,27.24,27.35,27.03,27.13,1078500.0,19.106,19.1831,18.9587,19.0288,1078500.0
2010-08-31 10:00:00,27.13,27.23,27.11,27.18,828600.0,19.0288,19.0989,19.0148,19.0639,828600.0
2010-08-31 10:30:00,27.18,27.2,27.04,27.17,551500.0,19.0639,19.0779,18.9657,19.0569,551500.0
2010-08-31 11:00:00,27.17,27.28,27.09,27.23,508800.0,19.0569,19.134,19.0007,19.0989,508800.0
2010-08-31 11:30:00,27.22,27.28,27.13,27.22,396800.0,19.0919,19.134,19.0288,19.0919,396800.0
2010-08-31 12:00:00,27.22,27.27,27.13,27.13,202800.0,19.0919,19.127,19.0288,19.0288,202800.0
2010-08-31 12:30:00,27.14,27.25,27.13,27.18,298000.0,19.0358,19.113,19.0288,19.0639,298000.0
2010-08-31 13:00:00,27.16,27.24,27.15,27.2,173900.0,19.0498,19.106,19.0428,19.0779,173900.0
2010-08-31 13:30:00,27.2,27.23,27.13,27.17,197100.0,19.0779,19.0989,19.0288,19.0569,197100.0
2010-08-31 14:00:00,27.17,27.22,27.02,27.06,491400.0,19.0569,19.0919,18.9516,18.9797,491400.0
2010-08-31 14:30:00,27.06,27.12,26.88,26.94,898600.0,18.9797,19.0218,18.8534,18.8955,898600.0
2010-08-31 15:00:00,26.94,27.0,26.84,26.9,883900.0,18.8955,18.9376,18.8254,18.8675,883900.0
2010-08-31 15:30:00,26.9,27.07,26.88,27.0,1899300.0,18.8675,18.9867,18.8534,18.9376,1899300.0
2010-09-01 09:30:00,27.06,27.44,26.86,27.44,1190300.0,18.9797,19.2462,18.8394,19.2462,1190300.0
2010-09-01 10:00:00,27.44,27.84,27.42,27.69,1748500.0,19.2462,19.5268,19.2322,19.4216,1748500.0
2010-09-01 10:30:00,27.69,27.79,27.69,27.74,655200.0,19.4216,19.4917,19.4216,19.4566,655200.0
2010-09-01 11:00:00,27.74,27.77,27.6,27.7,747100.0,19.4566,19.4777,19.3585,19.4286,747100.0
2010-09-01 11:30:00,27.69,27.75,27.67,27.68,519400.0,19.4216,19.4637,19.4076,19.4146,519400.0
2010-09-01 12:00:00,27.67,27.68,27.57,27.62,608600.0,19.4076,19.4146,19.3374,19.3725,608600.0
2010-09-01 12:30:00,27.62,27.7,27.6,27.69,528100.0,19.3725,19.4286,19.3585,19.4216,528100.0
2010-09-01 13:00:00,27.69,27.78,27.67,27.75,590900.0,19.4216,19.4847,19.4076,19.4637,590900.0
2010-09-01 13:30:00,27.75,27.8,27.74,27.76,547000.0,19.4637,19.4987,19.4566,19.4707,547000.0
2010-09-01 14:00:00,27.76,27.8,27.76,27.76,481700.0,19.4707,19.4987,19.4707,19.4707,481700.0
2010-09-01 14:30:00,27.76,27.79,27.76,27.76,565100.0,19.4707,19.4917,19.4707,19.4707,565100.0
2010-09-01 15:00:00,27.77,27.8,27.76,27.76,808400.0,19.4777,19.4987,19.4707,19.4707,808400.0
2010-09-01 15:30:00,27.76,27.99,27.76,27.99,2594500.0,19.4707,19.632,19.4707,19.632,2594500.0
2010-09-02 09:30:00,28.05,28.24,27.96,28.14,731700.0,19.6741,19.8073,19.611,19.7372,731700.0
2010-09-02 10:00:00,28.15,28.24,28.0,28.16,342000.0,19.7442,19.8073,19.639,19.7512,342000.0
2010-09-02 10:30:00,28.16,28.28,28.13,28.28,314300.0,19.7512,19.8354,19.7302,19.8354,314300.0
2010-09-02 11:00:00,28.28,28.29,28.11,28.13,322400.0,19.8354,19.8424,19.7162,19.7302,322400.0
2010-09-02 11:30:00,28.13,28.2,28.05,28.13,433900.0,19.7302,19.7793,19.6741,19.7302,433900.0
2010-09-02 12:00:00,28.14,28.24,28.13,28.21,264400.0,19.7372,19.8073,19.7302,19.7863,264400.0
2010-09-02 12:30:00,28.21,28.24,28.15,28.2,302900.0,19.7863,19.8073,19.7442,19.7793,302900.0
2010-09-02 13:00:00,28.19,28.23,28.16,28.2,262500.0,19.7723,19.8003,19.7512,19.7793,262500.0
2010-09-02 13:30:00,28.2,28.3,28.2,28.29,265800.0,19.7793,19.8494,19.7793,19.8424,265800.0
2010-09-02 14:00:00,28.28,28.34,28.26,28.26,297900.0,19.8354,19.8775,19.8214,19.8214,297900.0
2010-09-02 14:30:00,28.26,28.31,28.25,28.3,272900.0,19.8214,19.8564,19.8144,19.8494,272900.0
2010-09-02 15:00:00,28.31,28.37,28.28,28.37,282100.0,19.8564,19.8985,19.8354,19.8985,282100.0
2010-09-02 15:30:00,28.36,28.38,28.31,28.33,1078400.0,19.8915,19.9055,19.8564,19.8705,1078400.0
2010-09-03 09:30:00,28.8,29.02,28.52,29.0,1375500.0,20.2001,20.3544,20.0037,20.3404,1375500.0
2010-09-03 10:00:00,28.99,28.99,28.72,28.79,937200.0,20.3334,20.3334,20.144,20.1931,937200.0
2010-09-03 10:30:00,28.79,28.82,28.66,28.72,246200.0,20.1931,20.2142,20.1019,20.144,246200.0
2010-09-03 11:00:00,28.73,28.73,28.58,28.58,407300.0,20.151,20.151,20.0458,20.0458,407300.0
2010-09-03 11:30:00,28.58,28.62,28.52,28.58,185700.0,20.0458,20.0739,20.0037,20.0458,185700.0
2010-09-03 12:00:00,28.57,28.61,28.51,28.51,122300.0,20.0388,20.0669,19.9967,19.9967,122300.0
2010-09-03 12:30:00,28.52,28.65,28.51,28.61,195000.0,20.0037,20.0949,19.9967,20.0669,195000.0
2010-09-03 13:00:00,28.6,28.64,28.57,28.59,153500.0,20.0598,20.0879,20.0388,20.0528,153500.0
2010-09-03 13:30:00,28.59,28.71,28.58,28.67,271100.0,20.0528,20.137,20.0458,20.1089,271100.0
2010-09-03 14:00:00,28.67,28.68,28.58,28.59,217300.0,20.1089,20.116,20.0458,20.0528,217300.0
2010-09-03 14:30:00,28.59,28.64,28.55,28.56,214500.0,20.0528,20.0879,20.0248,20.0318,214500.0
2010-09-03 15:00:00,28.56,28.61,28.53,28.61,296600.0,20.0318,20.0669,20.0107,20.0669,296600.0
2010-09-03 15:30:00,28.61,28.7,28.54,28.7,887400.0,20.0669,20.13,20.0178,20.13,887400.0
2010-09-07 09:30:00,28.55,28.73,28.42,28.42,687100.0,20.0248,20.151,19.9336,19.9336,687100.0
2010-09-07 10:00:00,28.43,28.47,28.35,28.41,354200.0,19.9406,19.9687,19.8845,19.9266,354200.0
2010-09-07 10:30:00,28.41,28.43,28.35,28.37,223600.0,19.9266,19.9406,19.8845,19.8985,223600.0
2010-09-07 11:00:00,28.36,28.4,28.25,28.3,346700.0,19.8915,19.9196,19.8144,19.8494,346700.0
2010-09-07 11:30:00,28.31,28.33,28.23,28.29,449200.0,19.8564,19.8705,19.8003,19.8424,449200.0
2010-09-07 12:00:00,28.28,28.42,28.28,28.36,211700.0,19.8354,19.9336,19.8354,19.8915,211700.0
2010-09-07 12:30:00,28.36,28.37,28.25,28.25,356100.0,19.8915,19.8985,19.8144,19.8144,356100.0
2010-09-07 13:00:00,28.25,28.26,28.17,28.22,260500.0,19.8144,19.8214,19.7582,19.7933,260500.0
2010-09-07 13:30:00,28.23,28.29,28.22,28.26,246300.0,19.8003,19.8424,19.7933,19.8214,246300.0
2010-09-07 14:00:00,28.27,28.38,28.26,28.32,525500.0,19.8284,19.9055,19.8214,19.8635,525500.0
2010-09-07 14:30:00,28.33,28.33,28.17,28.2,310000.0,19.8705,19.8705,19.7582,19.7793,310000.0
2010-09-07 15:00:00,28.2,28.25,28.15,28.16,315500.0,19.7793,19.8144,19.7442,19.7512,315500.0
2010-09-07 15:30:00,28.17,28.27,28.16,28.19,1140000.0,19.7582,19.8284,19.7512,19.7723,1140000.0
2010-09-08 09:30:00,28.16,28.37,28.11,28.35,545500.0,19.7512,19.8985,19.7162,19.8845,545500.0
2010-09-08 10:00:00,28.35,28.42,28.28,28.38,520200.0,19.8845,19.9336,19.8354,19.9055,520200.0
2010-09-08 10:30:00,28.37,28.5,28.35,28.5,494700.0,19.8985,19.9897,19.8845,19.9897,494700.0
2010-09-08 11:00:00,28.49,28.6,28.49,28.5,449200.0,19.9827,20.0598,19.9827,19.9897,449200.0
2010-09-08 11:30:00,28.51,28.56,28.49,28.51,283500.0,19.9967,20.0318,19.9827,19.9967,283500.0
2010-09-08 12:00:00,28.53,28.62,28.52,28.62,230500.0,20.0107,20.0739,20.0037,20.0739,230500.0
2010-09-08 12:30:00,28.61,28.63,28.54,28.57,178200.0,20.0669,20.0809,20.0178,20.0388,178200.0
2010-09-08 13:00:00,28.58,28.58,28.54,28.55,306400.0,20.0458,20.0458,20.0178,20.0248,306400.0
2010-09-08 13:30:00,28.54,28.55,28.4,28.49,286500.0,20.0178,20.0248,19.9196,19.9827,286500.0
2010-09-08 14:00:00,28.48,28.49,28.37,28.44,381800.0,19.9757,19.9827,19.8985,19.9476,381800.0
2010-09-08 14:30:00,28.44,28.51,28.43,28.47,321200.0,19.9476,19.9967,19.9406,19.9687,321200.0
2010-09-08 15:00:00,28.47,28.53,28.45,28.47,425100.0,19.9687,20.0107,19.9546,19.9687,425100.0
2010-09-08 15:30:00,28.47,28.56,28.45,28.48,1238900.0,19.9687,20.0318,19.9546,19.9757,1238900.0
2010-09-09 09:30:00,28.61,28.8,28.6,28.78,422000.0,20.0669,20.2001,20.0598,20.1861,422000.0
2010-09-09 10:00:00,28.79,28.8,28.72,28.79,416300.0,20.1931,20.2001,20.144,20.1931,416300.0
2010-09-09 10:30:00,28.79,28.8,28.66,28.66,560500.0,20.1931,20.2001,20.1019,20.1019,560500.0
2010-09-09 11:00:00,28.66,28.81,28.66,28.78,333200.0,20.1019,20.2071,20.1019,20.1861,333200.0
2010-09-09 11:30:00,28.78,28.79,28.74,28.75,244500.0,20.1861,20.1931,20.158,20.1651,244500.0
2010-09-09 12:00:00,28.75,28.8,28.75,28.76,321300.0,20.1651,20.2001,20.1651,20.1721,321300.0
2010-09-09 12:30:00,28.77,28.77,28.66,28.66,327200.0,20.1791,20.1791,20.1019,20.1019,327200.0
2010-09-09 13:00:00,28.66,28.72,28.63,28.64,456700.0,20.1019,20.144,20.0809,20.0879,456700.0
2010-09-09 13:30:00,28.64,28.74,28.6,28.67,356800.0,20.0879,20.158,20.0598,20.1089,356800.0
2010-09-09 14:00:00,28.67,28.77,28.6,28.77,481000.0,20.1089,20.1791,20.0598,20.1791,481000.0
2010-09-09 14:30:00,28.76,28.77,28.71,28.73,339400.0,20.1721,20.1791,20.137,20.151,339400.0
2010-09-09 15:00:00,28.73,28.79,28.72,28.77,406300.0,20.151,20.1931,20.144,20.1791,406300.0
2010-09-09 15:30:00,28.78,28.85,28.74,28.77,1201800.0,20.1861,20.2352,20.158,20.1791,1201800.0
2010-09-10 09:30:00,28.76,28.99,28.76,28.98,437100.0,20.1721,20.3334,20.1721,20.3264,437100.0
2010-09-10 10:00:00,28.97,29.11,28.94,29.1,686100.0,20.3194,20.4176,20.2983,20.4105,686100.0
2010-09-10 10:30:00,29.11,29.14,29.05,29.12,373000.0,20.4176,20.4386,20.3755,20.4246,373000.0
2010-09-10 11:00:00,29.12,29.14,29.02,29.13,258800.0,20.4246,20.4386,20.3544,20.4316,258800.0
2010-09-10 11:30:00,29.12,29.14,28.88,28.94,234300.0,20.4246,20.4386,20.2562,20.2983,234300.0
2010-09-10 12:00:00,28.94,28.95,28.86,28.87,211200.0,20.2983,20.3053,20.2422,20.2492,211200.0
2010-09-10 12:30:00,28.86,28.95,28.82,28.92,181900.0,20.2422,20.3053,20.2142,20.2843,181900.0
2010-09-10 13:00:00,28.92,29.05,28.92,29.0,389900.0,20.2843,20.3755,20.2843,20.3404,389900.0
2010-09-10 13:30:00,28.98,29.05,28.98,29.03,313300.0,20.3264,20.3755,20.3264,20.3614,313300.0
2010-09-10 14:00:00,29.03,29.1,29.0,29.06,350500.0,20.3614,20.4105,20.3404,20.3825,350500.0
2010-09-10 14:30:00,29.06,29.1,29.01,29.09,290300.0,20.3825,20.4105,20.3474,20.4035,290300.0
2010-09-10 15:00:00,29.09,29.15,29.05,29.11,370500.0,20.4035,20.4456,20.3755,20.4176,370500.0
2010-09-10 15:30:00,29.11,29.11,29.0,29.04,876900.0,20.4176,20.4176,20.3404,20.3685,876900.0
2010-09-13 09:30:00,29.21,29.33,29.12,29.19,587300.0,20.4877,20.5719,20.4246,20.4737,587300.0
2010-09-13 10:00:00,29.19,29.31,29.17,29.23,356400.0,20.4737,20.5578,20.4596,20.5017,356400.0
2010-09-13 10:30:00,29.24,29.35,29.23,29.25,633900.0,20.5087,20.5859,20.5017,20.5158,633900.0
2010-09-13 11:00:00,29.25,29.3,29.22,29.27,434300.0,20.5158,20.5508,20.4947,20.5298,434300.0
2010-09-13 11:30:00,29.27,29.28,29.13,29.2,252900.0,20.5298,20.5368,20.4316,20.4807,252900.0
2010-09-13 12:00:00,29.19,29.21,29.11,29.17,374900.0,20.4737,20.4877,20.4176,20.4596,374900.0
2010-09-13 12:30:00,29.16,29.21,29.15,29.2,336200.0,20.4526,20.4877,20.4456,20.4807,336200.0
2010-09-13 13:00:00,29.2,29.21,29.1,29.12,300500.0,20.4807,20.4877,20.4105,20.4246,300500.0
2010-09-13 13:30:00,29.12,29.18,29.11,29.11,137500.0,20.4246,20.4667,20.4176,20.4176,137500.0
2010-09-13 14:00:00,29.11,29.18,29.09,29.18,289700.0,20.4176,20.4667,20.4035,20.4667,289700.0
2010-09-13 14:30:00,29.17,29.2,29.12,29.18,178400.0,20.4596,20.4807,20.4246,20.4667,178400.0
2010-09-13 15:00:00,29.17,29.26,29.12,29.21,299100.0,20.4596,20.5228,20.4246,20.4877,299100.0
2010-09-13 15:30:00,29.21,29.29,29.21,29.22,750300.0,20.4877,20.5438,20.4877,20.4947,750300.0
2010-09-14 09:30:00,28.98,29.32,28.98,29.26,610400.0,20.3264,20.5648,20.3264,20.5228,610400.0
2010-09-14 10:00:00,29.26,29.27,29.17,29.22,493600.0,20.5228,20.5298,20.4596,20.4947,493600.0
2010-09-14 10:30:00,29.22,29.38,29.2,29.29,495200.0,20.4947,20.6069,20.4807,20.5438,495200.0
2010-09-14 11:00:00,29.29,29.36,29.27,29.34,419200.0,20.5438,20.5929,20.5298,20.5789,419200.0
2010-09-14 11:30:00,29.35,29.47,29.34,29.44,519200.0,20.5859,20.6701,20.5789,20.649,519200.0
2010-09-14 12:00:00,29.45,29.45,29.34,29.35,235600.0,20.656,20.656,20.5789,20.5859,235600.0
2010-09-14 12:30:00,29.36,29.38,29.25,29.26,268800.0,20.5929,20.6069,20.5158,20.5228,268800.0
2010-09-14 13:00:00,29.27,29.3,29.22,29.25,183300.0,20.5298,20.5508,20.4947,20.5158,183300.0
2010-09-14 13:30:00,29.25,29.27,29.21,29.26,248800.0,20.5158,20.5298,20.4877,20.5228,248800.0
2010-09-14 14:00:00,29.26,29.35,29.26,29.31,397400.0,20.5228,20.5859,20.5228,20.5578,397400.0
2010-09-14 14:30:00,29.31,29.36,29.28,29.32,276500.0,20.5578,20.5929,20.5368,20.5648,276500.0
2010-09-14 15:00:00,29.32,29.39,29.29,29.39,433600.0,20.5648,20.6139,20.5438,20.6139,433600.0
2010-09-14 15:30:00,29.4,29.46,29.27,29.28,1241000.0,20.621,20.663,20.5298,20.5368,1241000.0
2010-09-15 09:30:00,29.14,29.36,29.1,29.36,432600.0,20.4386,20.5929,20.4105,20.5929,432600.0
2010-09-15 10:00:00,29.37,29.4,29.26,29.27,539700.0,20.5999,20.621,20.5228,20.5298,539700.0
2010-09-15 10:30:00,29.27,29.39,29.27,29.34,280100.0,20.5298,20.6139,20.5298,20.5789,280100.0
2010-09-15 11:00:00,29.35,29.41,29.3,29.37,276800.0,20.5859,20.628,20.5508,20.5999,276800.0
2010-09-15 11:30:00,29.36,29.43,29.3,29.38,226600.0,20.5929,20.642,20.5508,20.6069,226600.0
2010-09-15 12:00:00,29.39,29.43,29.32,29.4,184200.0,20.6139,20.642,20.5648,20.621,184200.0
2010-09-15 12:30:00,29.39,29.41,29.33,29.36,226400.0,20.6139,20.628,20.5719,20.5929,226400.0
2010-09-15 13:00:00,29.37,29.42,29.33,29.33,167400.0,20.5999,20.635,20.5719,20.5719,167400.0
2010-09-15 13:30:00,29.34,29.34,29.25,29.33,458200.0,20.5789,20.5789,20.5158,20.5719,458200.0
2010-09-15 14:00:00,29.32,29.39,29.25,29.26,508500.0,20.5648,20.6139,20.5158,20.5228,508500.0
2010-09-15 14:30:00,29.27,29.32,29.22,29.3,253500.0,20.5298,20.5648,20.4947,20.5508,253500.0
2010-09-15 15:00:00,29.29,29.4,29.25,29.35,547900.0,20.5438,20.621,20.5158,20.5859,547900.0
2010-09-15 15:30:00,29.35,29.46,29.34,29.42,948500.0,20.5859,20.663,20.5789,20.635,948500.0
2010-09-16 09:30:00,29.43,29.45,29.29,29.36,492200.0,20.642,20.656,20.5438,20.5929,492200.0
2010-09-16 10:00:00,29.34,29.44,29.27,29.39,466200.0,20.5789,20.649,20.5298,20.6139,466200.0
2010-09-16 10:30:00,29.39,29.5,29.37,29.43,579700.0,20.6139,20.6911,20.5999,20.642,579700.0
2010-09-16 11:00:00,29.42,29.49,29.4,29.46,352700.0,20.635,20.6841,20.621,20.663,352700.0
2010-09-16 11:30:00,29.45,29.5,29.42,29.45,405700.0,20.656,20.6911,20.635,20.656,405700.0
2010-09-16 12:00:00,29.45,29.46,29.41,29.42,252700.0,20.656,20.663,20.628,20.635,252700.0
2010-09-16 12:30:00,29.42,29.51,29.39,29.5,354400.0,20.635,20.6981,20.6139,20.6911,354400.0
2010-09-16 13:00:00,29.5,29.52,29.39,29.44,269500.0,20.6911,20.7051,20.6139,20.649,269500.0
2010-09-16 13:30:00,29.44,29.45,29.35,29.37,217800.0,20.649,20.656,20.5859,20.5999,217800.0
2010-09-16 14:00:00,29.38,29.5,29.37,29.47,247000.0,20.6069,20.6911,20.5999,20.6701,247000.0
2010-09-16 14:30:00,29.47,29.48,29.42,29.44,153100.0,20.6701,20.6771,20.635,20.649,153100.0
2010-09-16 15:00:00,29.43,29.57,29.42,29.5,550900.0,20.642,20.7402,20.635,20.6911,550900.0
2010-09-16 15:30:00,29.5,29.51,29.43,29.49,604500.0,20.6911,20.6981,20.642,20.6841,604500.0
2010-09-17 09:30:00,29.84,29.93,29.49,29.57,2730300.0,20.9296,20.9927,20.6841,20.7402,2730300.0
2010-09-17 10:00:00,29.57,29.69,29.5,29.64,419600.0,20.7402,20.8244,20.6911,20.7893,419600.0
2010-09-17 10:30:00,29.64,29.66,29.49,29.5,327400.0,20.7893,20.8033,20.6841,20.6911,327400.0
2010-09-17 11:00:00,29.5,29.65,29.49,29.56,240600.0,20.6911,20.7963,20.6841,20.7332,240600.0
2010-09-17 11:30:00,29.55,29.59,29.48,29.54,304200.0,20.7262,20.7542,20.6771,20.7192,304200.0
2010-09-17 12:00:00,29.54,29.59,29.53,29.58,172200.0,20.7192,20.7542,20.7121,20.7472,172200.0
2010-09-17 12:30:00,29.59,29.63,29.53,29.56,246100.0,20.7542,20.7823,20.7121,20.7332,246100.0
2010-09-17 13:00:00,29.55,29.6,29.53,29.59,243500.0,20.7262,20.7612,20.7121,20.7542,243500.0
2010-09-17 13:30:00,29.6,29.68,29.58,29.66,326900.0,20.7612,20.8174,20.7472,20.8033,326900.0
2010-09-17 14:00:00,29.66,29.71,29.65,29.68,299900.0,20.8033,20.8384,20.7963,20.8174,299900.0
2010-09-17 14:30:00,29.68,29.8,29.68,29.77,375500.0,20.8174,20.9015,20.8174,20.8805,375500.0
2010-09-17 15:00:00,29.77,29.86,29.72,29.84,847200.0,20.8805,20.9436,20.8454,20.9296,847200.0
2010-09-17 15:30:00,29.84,29.88,29.82,29.83,1413300.0,20.9296,20.9576,20.9155,20.9226,1413300.0
2010-09-20 09:30:00,30.06,30.06,29.75,29.97,379800.0,21.0839,21.0839,20.8664,21.0208,379800.0
2010-09-20 10:00:00,29.97,30.18,29.91,30.14,749900.0,21.0208,21.168,20.9787,21.14,749900.0
2010-09-20 10:30:00,30.13,30.32,30.11,30.29,991300.0,21.133,21.2662,21.1189,21.2452,991300.0
2010-09-20 11:00:00,30.29,30.3,30.06,30.15,263200.0,21.2452,21.2522,21.0839,21.147,263200.0
2010-09-20 11:30:00,30.14,30.16,30.03,30.06,204400.0,21.14,21.154,21.0628,21.0839,204400.0
2010-09-20 12:00:00,30.06,30.11,29.99,30.08,712400.0,21.0839,21.1189,21.0348,21.0979,712400.0
2010-09-20 12:30:00,30.07,30.17,30.07,30.11,211100.0,21.0909,21.161,21.0909,21.1189,211100.0
2010-09-20 13:00:00,30.11,30.14,30.07,30.14,175500.0,21.1189,21.14,21.0909,21.14,175500.0
2010-09-20 13:30:00,30.13,30.18,30.1,30.13,222800.0,21.133,21.168,21.1119,21.133,222800.0
2010-09-20 14:00:00,30.13,30.14,30.06,30.13,226600.0,21.133,21.14,21.0839,21.133,226600.0
2010-09-20 14:30:00,30.13,30.28,30.13,30.24,475200.0,21.133,21.2382,21.133,21.2101,475200.0
2010-09-20 15:00:00,30.24,30.31,30.2,30.3,471600.0,21.2101,21.2592,21.1821,21.2522,471600.0
2010-09-20 15:30:00,30.29,30.4,30.27,30.3,1643100.0,21.2452,21.3224,21.2312,21.2522,1643100.0
2010-09-21 09:30:00,30.38,30.4,30.0,30.38,704000.0,21.3083,21.3224,21.0418,21.3083,704000.0
2010-09-21 10:00:00,30.39,30.4,30.34,30.37,490400.0,21.3153,21.3224,21.2803,21.3013,490400.0
2010-09-21 10:30:00,30.36,30.4,30.33,30.39,660300.0,21.2943,21.3224,21.2733,21.3153,660300.0
2010-09-21 11:00:00,30.39,30.4,30.33,30.34,294800.0,21.3153,21.3224,21.2733,21.2803,294800.0
2010-09-21 11:30:00,30.34,30.37,30.31,30.35,736100.0,21.2803,21.3013,21.2592,21.2873,736100.0
2010-09-21 12:00:00,30.35,30.36,30.26,30.27,371500.0,21.2873,21.2943,21.2242,21.2312,371500.0
2010-09-21 12:30:00,30.28,30.33,30.27,30.32,170400.0,21.2382,21.2733,21.2312,21.2662,170400.0
2010-09-21 13:00:00,30.33,30.33,30.21,30.24,235600.0,21.2733,21.2733,21.1891,21.2101,235600.0
2010-09-21 13:30:00,30.24,30.3,30.2,30.27,209700.0,21.2101,21.2522,21.1821,21.2312,209700.0
2010-09-21 14:00:00,30.27,30.31,30.08,30.25,879300.0,21.2312,21.2592,21.0979,21.2171,879300.0
2010-09-21 14:30:00,30.25,30.32,30.13,30.18,1009800.0,21.2171,21.2662,21.133,21.168,1009800.0
2010-09-21 15:00:00,30.19,30.19,30.02,30.06,603500.0,21.1751,21.1751,21.0558,21.0839,603500.0
2010-09-21 15:30:00,30.06,30.07,29.92,30.02,1408000.0,21.0839,21.0909,20.9857,21.0558,1408000.0
2010-09-22 09:30:00,30.01,30.27,29.92,30.17,688900.0,21.0488,21.2312,20.9857,21.161,688900.0
2010-09-22 10:00:00,30.17,30.17,29.99,30.02,555000.0,21.161,21.161,21.0348,21.0558,555000.0
2010-09-22 10:30:00,30.0,30.05,29.94,29.98,353500.0,21.0418,21.0769,20.9997,21.0278,353500.0
2010-09-22 11:00:00,29.98,30.02,29.86,29.94,407600.0,21.0278,21.0558,20.9436,20.9997,407600.0
2010-09-22 11:30:00,29.94,29.98,29.91,29.98,264000.0,20.9997,21.0278,20.9787,21.0278,264000.0
2010-09-22 12:00:00,29.98,29.98,29.9,29.98,192900.0,21.0278,21.0278,20.9717,21.0278,192900.0
2010-09-22 12:30:00,29.99,30.0,29.87,29.95,189400.0,21.0348,21.0418,20.9506,21.0067,189400.0
2010-09-22 13:00:00,29.94,29.98,29.89,29.97,125500.0,20.9997,21.0278,20.9646,21.0208,125500.0
2010-09-22 13:30:00,29.97,30.08,29.96,30.05,199000.0,21.0208,21.0979,21.0137,21.0769,199000.0
2010-09-22 14:00:00,30.04,30.1,30.03,30.1,232900.0,21.0699,21.1119,21.0628,21.1119,232900.0
2010-09-22 14:30:00,30.1,30.2,30.09,30.2,304600.0,21.1119,21.1821,21.1049,21.1821,304600.0
2010-09-22 15:00:00,30.19,30.22,30.09,30.12,260200.0,21.1751,21.1961,21.1049,21.126,260200.0
2010-09-22 15:30:00,30.11,30.17,30.08,30.1,699700.0,21.1189,21.161,21.0979,21.1119,699700.0
2010-09-23 09:30:00,29.83,30.14,29.78,30.03,911900.0,20.9226,21.14,20.8875,21.0628,911900.0
2010-09-23 10:00:00,30.04,30.11,30.02,30.07,809700.0,21.0699,21.1189,21.0558,21.0909,809700.0
2010-09-23 10:30:00,30.07,30.2,30.04,30.07,612100.0,21.0909,21.1821,21.0699,21.0909,612100.0
2010-09-23 11:00:00,30.06,30.17,30.04,30.17,432200.0,21.0839,21.161,21.0699,21.161,432200.0
2010-09-23 11:30:00,30.16,30.35,30.09,30.25,790200.0,21.154,21.2873,21.1049,21.2171,790200.0
2010-09-23 12:00:00,30.24,30.24,30.06,30.07,196500.0,21.2101,21.2101,21.0839,21.0909,196500.0
2010-09-23 12:30:00,30.07,30.15,30.06,30.13,201500.0,21.0909,21.147,21.0839,21.133,201500.0
2010-09-23 13:00:00,30.12,30.15,30.09,30.13,301000.0,21.126,21.147,21.1049,21.133,301000.0
2010-09-23 13:30:00,30.13,30.17,30.1,30.13,232100.0,21.133,21.161,21.1119,21.133,232100.0
2010-09-23 14:00:00,30.13,30.19,30.13,30.16,267700.0,21.133,21.1751,21.133,21.154,267700.0
2010-09-23 14:30:00,30.15,30.16,30.01,30.02,499300.0,21.147,21.154,21.0488,21.0558,499300.0
2010-09-23 15:00:00,30.02,30.07,29.97,29.99,572200.0,21.0558,21.0909,21.0208,21.0348,572200.0
2010-09-23 15:30:00,29.99,29.99,29.86,29.92,1549700.0,21.0348,21.0348,20.9436,20.9857,1549700.0
2010-09-24 09:30:00,30.22,30.75,30.14,30.73,1210300.0,21.1961,21.5678,21.14,21.5538,1210300.0
2010-09-24 10:00:00,30.74,30.98,30.69,30.97,935500.0,21.5608,21.7292,21.5258,21.7221,935500.0
2010-09-24 10:30:00,30.97,30.99,30.84,30.87,620800.0,21.7221,21.7362,21.631,21.652,620800.0
2010-09-24 11:00:00,30.87,31.0,30.86,31.0,870200.0,21.652,21.7432,21.645,21.7432,870200.0
2010-09-24 11:30:00,31.0,31.04,30.93,30.98,581800.0,21.7432,21.7712,21.6941,21.7292,581800.0
2010-09-24 12:00:00,30.98,31.08,30.93,31.07,431800.0,21.7292,21.7993,21.6941,21.7923,431800.0
2010-09-24 12:30:00,31.08,31.15,31.03,31.1,485400.0,21.7993,21.8484,21.7642,21.8133,485400.0
2010-09-24 13:00:00,31.09,31.13,31.07,31.12,356200.0,21.8063,21.8344,21.7923,21.8274,356200.0
2010-09-24 13:30:00,31.11,31.17,31.08,31.16,367400.0,21.8203,21.8624,21.7993,21.8554,367400.0
2010-09-24 14:00:00,31.15,31.16,30.99,31.04,422400.0,21.8484,21.8554,21.7362,21.7712,422400.0
2010-09-24 14:30:00,31.03,31.12,31.03,31.04,453300.0,21.7642,21.8274,21.7642,21.7712,453300.0
2010-09-24 15:00:00,31.03,31.05,30.97,31.05,529700.0,21.7642,21.7783,21.7221,21.7783,529700.0
2010-09-24 15:30:00,31.05,31.18,31.01,31.02,2255800.0,21.7783,21.8694,21.7502,21.7572,2255800.0
2010-09-27 09:30:00,31.12,31.14,30.78,30.88,612300.0,21.8274,21.8414,21.5889,21.659,612300.0
2010-09-27 10:00:00,30.87,31.06,30.85,31.05,407700.0,21.652,21.7853,21.638,21.7783,407700.0
2010-09-27 10:30:00,31.05,31.06,30.85,30.87,377000.0,21.7783,21.7853,21.638,21.652,377000.0
2010-09-27 11:00:00,30.87,30.92,30.75,30.77,750400.0,21.652,21.6871,21.5678,21.5819,750400.0
2010-09-27 11:30:00,30.78,30.84,30.69,30.74,528800.0,21.5889,21.631,21.5258,21.5608,528800.0
2010-09-27 12:00:00,30.74,30.75,30.62,30.64,367200.0,21.5608,21.5678,21.4767,21.4907,367200.0
2010-09-27 12:30:00,30.65,30.75,30.62,30.73,345700.0,21.4977,21.5678,21.4767,21.5538,345700.0
2010-09-27 13:00:00,30.73,30.73,30.63,30.68,192400.0,21.5538,21.5538,21.4837,21.5187,192400.0
2010-09-27 13:30:00,30.69,30.75,30.65,30.72,219500.0,21.5258,21.5678,21.4977,21.5468,219500.0
2010-09-27 14:00:00,30.73,30.75,30.69,30.71,220100.0,21.5538,21.5678,21.5258,21.5398,220100.0
2010-09-27 14:30:00,30.72,30.75,30.67,30.67,381400.0,21.5468,21.5678,21.5117,21.5117,381400.0
2010-09-27 15:00:00,30.67,30.74,30.65,30.66,517100.0,21.5117,21.5608,21.4977,21.5047,517100.0
2010-09-27 15:30:00,30.66,30.7,30.59,30.62,1271400.0,21.5047,21.5328,21.4556,21.4767,1271400.0
2010-09-28 09:30:00,31.26,31.64,30.92,31.32,2571700.0,21.9256,22.1921,21.6871,21.9676,2571700.0
2010-09-28 10:00:00,31.32,31.32,31.03,31.26,1859600.0,21.9676,21.9676,21.7642,21.9256,1859600.0
2010-09-28 10:30:00,31.27,31.4,31.24,31.37,639200.0,21.9326,22.0237,21.9115,22.0027,639200.0
2010-09-28 11:00:00,31.37,31.53,31.33,31.5,618700.0,22.0027,22.1149,21.9746,22.0939,618700.0
2010-09-28 11:30:00,31.5,31.6,31.48,31.55,854100.0,22.0939,22.164,22.0799,22.129,854100.0
2010-09-28 12:00:00,31.55,31.61,31.44,31.5,450500.0,22.129,22.171,22.0518,22.0939,450500.0
2010-09-28 12:30:00,31.51,31.57,31.46,31.54,537300.0,22.1009,22.143,22.0658,22.1219,537300.0
2010-09-28 13:00:00,31.55,31.56,31.33,31.41,321600.0,22.129,22.136,21.9746,22.0308,321600.0
2010-09-28 13:30:00,31.43,31.6,31.41,31.56,490200.0,22.0448,22.164,22.0308,22.136,490200.0
2010-09-28 14:00:00,31.56,31.57,31.36,31.36,359100.0,22.136,22.143,21.9957,21.9957,359100.0
2010-09-28 14:30:00,31.36,31.51,31.35,31.44,704400.0,21.9957,22.1009,21.9887,22.0518,704400.0
2010-09-28 15:00:00,31.43,31.6,31.36,31.58,644500.0,22.0448,22.164,21.9957,22.15,644500.0
2010-09-28 15:30:00,31.58,31.7,31.44,31.44,2336700.0,22.15,22.2342,22.0518,22.0518,2336700.0
2010-09-29 09:30:00,31.26,31.59,31.26,31.45,1336100.0,21.9256,22.157,21.9256,22.0588,1336100.0
2010-09-29 10:00:00,31.45,31.46,31.34,31.42,868700.0,22.0588,22.0658,21.9817,22.0378,868700.0
2010-09-29 10:30:00,31.42,31.48,31.4,31.48,624500.0,22.0378,22.0799,22.0237,22.0799,624500.0
2010-09-29 11:00:00,31.48,31.54,31.38,31.47,935600.0,22.0799,22.1219,22.0097,22.0728,935600.0
2010-09-29 11:30:00,31.47,31.57,31.46,31.53,458900.0,22.0728,22.143,22.0658,22.1149,458900.0
2010-09-29 12:00:00,31.52,31.6,31.49,31.52,229300.0,22.1079,22.164,22.0869,22.1079,229300.0
2010-09-29 12:30:00,31.52,31.56,31.43,31.45,433300.0,22.1079,22.136,22.0448,22.0588,433300.0
2010-09-29 13:00:00,31.45,31.46,31.39,31.4,455000.0,22.0588,22.0658,22.0167,22.0237,455000.0
2010-09-29 13:30:00,31.4,31.46,31.38,31.44,309500.0,22.0237,22.0658,22.0097,22.0518,309500.0
2010-09-29 14:00:00,31.44,31.56,31.39,31.41,235900.0,22.0518,22.136,22.0167,22.0308,235900.0
2010-09-29 14:30:00,31.4,31.43,31.39,31.43,349600.0,22.0237,22.0448,22.0167,22.0448,349600.0
2010-09-29 15:00:00,31.43,31.43,31.29,31.33,553100.0,22.0448,22.0448,21.9466,21.9746,553100.0
2010-09-29 15:30:00,31.33,31.37,31.27,31.3,977700.0,21.9746,22.0027,21.9326,21.9536,977700.0
2010-09-30 09:30:00,31.33,31.75,31.24,31.53,766600.0,21.9746,22.2692,21.9115,22.1149,766600.0
2010-09-30 10:00:00,31.52,31.59,31.44,31.5,400100.0,22.1079,22.157,22.0518,22.0939,400100.0
2010-09-30 10:30:00,31.5,31.54,31.34,31.38,464000.0,22.0939,22.1219,21.9817,22.0097,464000.0
2010-09-30 11:00:00,31.39,31.51,31.33,31.35,726000.0,22.0167,22.1009,21.9746,21.9887,726000.0
2010-09-30 11:30:00,31.35,31.51,31.34,31.43,674700.0,21.9887,22.1009,21.9817,22.0448,674700.0
2010-09-30 12:00:00,31.43,31.44,31.31,31.37,441200.0,22.0448,22.0518,21.9606,22.0027,441200.0
2010-09-30 12:30:00,31.37,31.53,31.35,31.53,406400.0,22.0027,22.1149,21.9887,22.1149,406400.0
2010-09-30 13:00:00,31.52,31.66,31.52,31.61,612100.0,22.1079,22.2061,22.1079,22.171,612100.0
2010-09-30 13:30:00,31.61,31.61,31.49,31.51,313800.0,22.171,22.171,22.0869,22.1009,313800.0
2010-09-30 14:00:00,31.51,31.58,31.5,31.57,537600.0,22.1009,22.15,22.0939,22.143,537600.0
2010-09-30 14:30:00,31.57,31.65,31.56,31.6,530400.0,22.143,22.1991,22.136,22.164,530400.0
2010-09-30 15:00:00,31.6,31.63,31.55,31.59,515500.0,22.164,22.1851,22.129,22.157,515500.0
2010-09-30 15:30:00,31.59,31.61,31.47,31.48,1146200.0,22.157,22.171,22.0728,22.0799,1146200.0
2010-10-01 09:30:00,31.67,31.92,31.53,31.89,938500.0,22.2131,22.3885,22.1149,22.3674,938500.0
2010-10-01 10:00:00,31.89,32.02,31.65,31.71,1415400.0,22.3674,22.4586,22.1991,22.2412,1415400.0
2010-10-01 10:30:00,31.71,31.77,31.53,31.75,845800.0,22.2412,22.2833,22.1149,22.2692,845800.0
2010-10-01 11:00:00,31.75,31.88,31.7,31.83,607500.0,22.2692,22.3604,22.2342,22.3253,607500.0
2010-10-01 11:30:00,31.83,31.83,31.71,31.75,478300.0,22.3253,22.3253,22.2412,22.2692,478300.0
2010-10-01 12:00:00,31.75,31.76,31.65,31.69,462400.0,22.2692,22.2762,22.1991,22.2272,462400.0
2010-10-01 12:30:00,31.69,31.7,31.63,31.7,181000.0,22.2272,22.2342,22.1851,22.2342,181000.0
2010-10-01 13:00:00,31.69,31.82,31.69,31.78,272900.0,22.2272,22.3183,22.2272,22.2903,272900.0
2010-10-01 13:30:00,31.78,31.79,31.69,31.75,292700.0,22.2903,22.2973,22.2272,22.2692,292700.0
2010-10-01 14:00:00,31.75,31.87,31.75,31.77,379300.0,22.2692,22.3534,22.2692,22.2833,379300.0
2010-10-01 14:30:00,31.78,31.82,31.73,31.75,253400.0,22.2903,22.3183,22.2552,22.2692,253400.0
2010-10-01 15:00:00,31.75,31.83,31.74,31.77,618500.0,22.2692,22.3253,22.2622,22.2833,618500.0
2010-10-01 15:30:00,31.77,31.82,31.74,31.75,1303300.0,22.2833,22.3183,22.2622,22.2692,1303300.0
2010-10-04 09:30:00,31.64,32.11,31.61,31.89,800400.0,22.1921,22.5217,22.171,22.3674,800400.0
2010-10-04 10:00:00,31.88,32.02,31.88,31.93,684700.0,22.3604,22.4586,22.3604,22.3955,684700.0
2010-10-04 10:30:00,31.92,31.95,31.7,31.75,273800.0,22.3885,22.4095,22.2342,22.2692,273800.0
2010-10-04 11:00:00,31.75,31.76,31.5,31.52,397700.0,22.2692,22.2762,22.0939,22.1079,397700.0
2010-10-04 11:30:00,31.51,31.67,31.41,31.41,530700.0,22.1009,22.2131,22.0308,22.0308,530700.0
2010-10-04 12:00:00,31.42,31.52,31.35,31.51,283300.0,22.0378,22.1079,21.9887,22.1009,283300.0
2010-10-04 12:30:00,31.51,31.53,31.43,31.47,251500.0,22.1009,22.1149,22.0448,22.0728,251500.0
2010-10-04 13:00:00,31.47,31.48,31.4,31.42,270100.0,22.0728,22.0799,22.0237,22.0378,270100.0
2010-10-04 13:30:00,31.42,31.44,31.36,31.43,193700.0,22.0378,22.0518,21.9957,22.0448,193700.0
2010-10-04 14:00:00,31.43,31.44,31.34,31.38,212000.0,22.0448,22.0518,21.9817,22.0097,212000.0
2010-10-04 14:30:00,31.38,31.45,31.35,31.43,233900.0,22.0097,22.0588,21.9887,22.0448,233900.0
2010-10-04 15:00:00,31.44,31.52,31.43,31.45,526500.0,22.0518,22.1079,22.0448,22.0588,526500.0
2010-10-04 15:30:00,31.45,31.49,31.38,31.42,1048600.0,22.0588,22.0869,22.0097,22.0378,1048600.0
2010-10-05 09:30:00,31.56,32.48,31.55,32.42,2008200.0,22.136,22.7813,22.129,22.7392,2008200.0
2010-10-05 10:00:00,32.41,32.46,32.18,32.23,1164500.0,22.7322,22.7672,22.5708,22.6059,1164500.0
2010-10-05 10:30:00,32.23,32.31,32.1,32.14,1122600.0,22.6059,22.662,22.5147,22.5428,1122600.0
2010-10-05 11:00:00,32.15,32.16,32.1,32.14,508400.0,22.5498,22.5568,22.5147,22.5428,508400.0
2010-10-05 11:30:00,32.15,32.35,32.04,32.04,1042700.0,22.5498,22.6901,22.4726,22.4726,1042700.0
2010-10-05 12:00:00,32.04,32.18,32.04,32.1,347800.0,22.4726,22.5708,22.4726,22.5147,347800.0
2010-10-05 12:30:00,32.1,32.11,32.07,32.09,251000.0,22.5147,22.5217,22.4937,22.5077,251000.0
2010-10-05 13:00:00,32.09,32.16,32.06,32.15,416700.0,22.5077,22.5568,22.4867,22.5498,416700.0
2010-10-05 13:30:00,32.15,32.16,32.06,32.1,327500.0,22.5498,22.5568,22.4867,22.5147,327500.0
2010-10-05 14:00:00,32.1,32.12,32.02,32.03,263400.0,22.5147,22.5288,22.4586,22.4656,263400.0
2010-10-05 14:30:00,32.04,32.08,31.97,32.04,407000.0,22.4726,22.5007,22.4235,22.4726,407000.0
2010-10-05 15:00:00,32.05,32.14,32.01,32.13,481900.0,22.4797,22.5428,22.4516,22.5358,481900.0
2010-10-05 15:30:00,32.14,32.16,32.04,32.06,1301800.0,22.5428,22.5568,22.4726,22.4867,1301800.0
2010-10-06 09:30:00,32.05,32.34,32.05,32.15,1016000.0,22.4797,22.6831,22.4797,22.5498,1016000.0
2010-10-06 10:00:00,32.15,32.22,31.98,32.05,851900.0,22.5498,22.5989,22.4306,22.4797,851900.0
2010-10-06 10:30:00,32.05,32.13,31.96,32.12,474100.0,22.4797,22.5358,22.4165,22.5288,474100.0
2010-10-06 11:00:00,32.12,32.13,32.0,32.08,294700.0,22.5288,22.5358,22.4446,22.5007,294700.0
2010-10-06 11:30:00,32.08,32.17,32.06,32.17,306900.0,22.5007,22.5638,22.4867,22.5638,306900.0
2010-10-06 12:00:00,32.16,32.19,32.15,32.18,364400.0,22.5568,22.5778,22.5498,22.5708,364400.0
2010-10-06 12:30:00,32.18,32.23,32.16,32.2,345700.0,22.5708,22.6059,22.5568,22.5849,345700.0
2010-10-06 13:00:00,32.2,32.34,32.18,32.34,571500.0,22.5849,22.6831,22.5708,22.6831,571500.0
2010-10-06 13:30:00,32.34,32.41,32.32,32.4,675700.0,22.6831,22.7322,22.669,22.7251,675700.0
2010-10-06 14:00:00,32.41,32.41,32.28,32.35,396900.0,22.7322,22.7322,22.641,22.6901,396900.0
2010-10-06 14:30:00,32.35,32.39,32.31,32.34,309900.0,22.6901,22.7181,22.662,22.6831,309900.0
2010-10-06 15:00:00,32.33,32.38,32.27,32.37,374600.0,22.676,22.7111,22.634,22.7041,374600.0
2010-10-06 15:30:00,32.36,32.41,32.28,32.4,1191100.0,22.6971,22.7322,22.641,22.7251,1191100.0
2010-10-07 09:30:00,32.43,32.5,32.1,32.1,926400.0,22.7462,22.7953,22.5147,22.5147,926400.0
2010-10-07 10:00:00,32.1,32.1,31.98,32.0,828000.0,22.5147,22.5147,22.4306,22.4446,828000.0
2010-10-07 10:30:00,32.0,32.01,31.87,31.93,650700.0,22.4446,22.4516,22.3534,22.3955,650700.0
2010-10-07 11:00:00,31.93,32.01,31.89,31.98,830300.0,22.3955,22.4516,22.3674,22.4306,830300.0
2010-10-07 11:30:00,31.98,32.06,31.98,32.06,333000.0,22.4306,22.4867,22.4306,22.4867,333000.0
2010-10-07 12:00:00,32.05,32.06,31.95,31.96,366100.0,22.4797,22.4867,22.4095,22.4165,366100.0
2010-10-07 12:30:00,31.96,31.98,31.9,31.95,351800.0,22.4165,22.4306,22.3744,22.4095,351800.0
2010-10-07 13:00:00,31.95,31.97,31.89,31.93,425500.0,22.4095,22.4235,22.3674,22.3955,425500.0
2010-10-07 13:30:00,31.92,32.02,31.88,32.0,361800.0,22.3885,22.4586,22.3604,22.4446,361800.0
2010-10-07 14:00:00,32.01,32.1,31.99,32.07,519000.0,22.4516,22.5147,22.4376,22.4937,519000.0
2010-10-07 14:30:00,32.07,32.08,31.99,32.06,634300.0,22.4937,22.5007,22.4376,22.4867,634300.0
2010-10-07 15:00:00,32.06,32.06,31.95,31.95,712600.0,22.4867,22.4867,22.4095,22.4095,712600.0
2010-10-07 15:30:00,31.95,32.0,31.93,31.97,1555500.0,22.4095,22.4446,22.3955,22.4235,1555500.0
2010-10-08 09:30:00,31.08,31.44,31.0,31.21,3743100.0,21.7993,22.0518,21.7432,21.8905,3743100.0
2010-10-08 10:00:00,31.2,31.31,31.06,31.07,1954000.0,21.8835,21.9606,21.7853,21.7923,1954000.0
2010-10-08 10:30:00,31.07,31.16,30.94,31.13,1686700.0,21.7923,21.8554,21.7011,21.8344,1686700.0
2010-10-08 11:00:00,31.13,31.2,31.03,31.19,896100.0,21.8344,21.8835,21.7642,21.8765,896100.0
2010-10-08 11:30:00,31.2,31.22,31.13,31.16,695900.0,21.8835,21.8975,21.8344,21.8554,695900.0
2010-10-08 12:00:00,31.17,31.17,30.94,30.97,864200.0,21.8624,21.8624,21.7011,21.7221,864200.0
2010-10-08 12:30:00,30.96,30.97,30.77,30.78,1228000.0,21.7151,21.7221,21.5819,21.5889,1228000.0
2010-10-08 13:00:00,30.78,30.8,30.61,30.76,1435600.0,21.5889,21.6029,21.4696,21.5749,1435600.0
2010-10-08 13:30:00,30.75,30.89,30.75,30.81,1029700.0,21.5678,21.666,21.5678,21.6099,1029700.0
2010-10-08 14:00:00,30.81,30.99,30.81,30.94,706900.0,21.6099,21.7362,21.6099,21.7011,706900.0
2010-10-08 14:30:00,30.95,31.14,30.94,31.04,1014600.0,21.7081,21.8414,21.7011,21.7712,1014600.0
2010-10-08 15:00:00,31.05,31.05,30.98,30.99,767000.0,21.7783,21.7783,21.7292,21.7362,767000.0
2010-10-08 15:30:00,30.99,31.3,30.99,31.25,3395800.0,21.7362,21.9536,21.7362,21.9185,3395800.0
2010-10-11 09:30:00,31.21,31.31,31.09,31.17,804800.0,21.8905,21.9606,21.8063,21.8624,804800.0
2010-10-11 10:00:00,31.17,31.29,31.16,31.2,677600.0,21.8624,21.9466,21.8554,21.8835,677600.0
2010-10-11 10:30:00,31.2,31.22,31.04,31.13,486200.0,21.8835,21.8975,21.7712,21.8344,486200.0
2010-10-11 11:00:00,31.12,31.17,31.08,31.13,331000.0,21.8274,21.8624,21.7993,21.8344,331000.0
2010-10-11 11:30:00,31.13,31.15,31.06,31.06,492500.0,21.8344,21.8484,21.7853,21.7853,492500.0
2010-10-11 12:00:00,31.06,31.11,31.02,31.08,317500.0,21.7853,21.8203,21.7572,21.7993,317500.0
2010-10-11 12:30:00,31.09,31.11,31.05,31.08,254700.0,21.8063,21.8203,21.7783,21.7993,254700.0
2010-10-11 13:00:00,31.07,31.08,31.04,31.05,286700.0,21.7923,21.7993,21.7712,21.7783,286700.0
2010-10-11 13:30:00,31.06,31.1,31.05,31.08,321400.0,21.7853,21.8133,21.7783,21.7993,321400.0
2010-10-11 14:00:00,31.09,31.1,31.06,31.07,316200.0,21.8063,21.8133,21.7853,21.7923,316200.0
2010-10-11 14:30:00,31.07,31.08,31.06,31.07,479200.0,21.7923,21.7993,21.7853,21.7923,479200.0
2010-10-11 15:00:00,31.08,31.12,31.04,31.1,760800.0,21.7993,21.8274,21.7712,21.8133,760800.0
2010-10-11 15:30:00,31.11,31.12,31.02,31.05,1011700.0,21.8203,21.8274,21.7572,21.7783,1011700.0
2010-10-12 09:30:00,30.94,31.1,30.89,30.96,853200.0,21.7011,21.8133,21.666,21.7151,853200.0
2010-10-12 10:00:00,30.96,31.0,30.85,30.86,495200.0,21.7151,21.7432,21.638,21.645,495200.0
2010-10-12 10:30:00,30.85,30.92,30.77,30.9,639600.0,21.638,21.6871,21.5819,21.6731,639600.0
2010-10-12 11:00:00,30.89,30.98,30.88,30.95,498100.0,21.666,21.7292,21.659,21.7081,498100.0
2010-10-12 11:30:00,30.94,30.97,30.87,30.93,440400.0,21.7011,21.7221,21.652,21.6941,440400.0
2010-10-12 12:00:00,30.94,30.99,30.86,30.87,535900.0,21.7011,21.7362,21.645,21.652,535900.0
2010-10-12 12:30:00,30.87,30.91,30.81,30.84,276800.0,21.652,21.6801,21.6099,21.631,276800.0
2010-10-12 13:00:00,30.84,30.92,30.84,30.89,242000.0,21.631,21.6871,21.631,21.666,242000.0
2010-10-12 13:30:00,30.89,30.91,30.84,30.9,242000.0,21.666,21.6801,21.631,21.6731,242000.0
2010-10-12 14:00:00,30.91,31.05,30.85,31.0,771200.0,21.6801,21.7783,21.638,21.7432,771200.0
2010-10-12 14:30:00,31.0,31.0,30.95,30.99,574700.0,21.7432,21.7432,21.7081,21.7362,574700.0
2010-10-12 15:00:00,30.99,31.08,30.92,31.07,700900.0,21.7362,21.7993,21.6871,21.7923,700900.0
2010-10-12 15:30:00,31.07,31.07,30.91,30.96,1159800.0,21.7923,21.7923,21.6801,21.7151,1159800.0
2010-10-13 09:30:00,30.99,31.19,30.87,31.16,1443500.0,21.7362,21.8765,21.652,21.8554,1443500.0
2010-10-13 10:00:00,31.16,31.23,31.14,31.18,1020000.0,21.8554,21.9045,21.8414,21.8694,1020000.0
2010-10-13 10:30:00,31.18,31.26,31.14,31.24,571900.0,21.8694,21.9256,21.8414,21.9115,571900.0
2010-10-13 11:00:00,31.24,31.3,31.15,31.18,607100.0,21.9115,21.9536,21.8484,21.8694,607100.0
2010-10-13 11:30:00,31.18,31.2,31.09,31.12,995100.0,21.8694,21.8835,21.8063,21.8274,995100.0
2010-10-13 12:00:00,31.13,31.45,31.11,31.39,864800.0,21.8344,22.0588,21.8203,22.0167,864800.0
2010-10-13 12:30:00,31.4,31.47,31.34,31.37,444500.0,22.0237,22.0728,21.9817,22.0027,444500.0
2010-10-13 13:00:00,31.37,31.66,31.37,31.65,826400.0,22.0027,22.2061,22.0027,22.1991,826400.0
2010-10-13 13:30:00,31.65,31.73,31.64,31.71,887200.0,22.1991,22.2552,22.1921,22.2412,887200.0
2010-10-13 14:00:00,31.7,31.93,31.7,31.8,1189900.0,22.2342,22.3955,22.2342,22.3043,1189900.0
2010-10-13 14:30:00,31.79,31.97,31.79,31.85,1206100.0,22.2973,22.4235,22.2973,22.3394,1206100.0
2010-10-13 15:00:00,31.85,31.9,31.74,31.75,1485100.0,22.3394,22.3744,22.2622,22.2692,1485100.0
2010-10-13 15:30:00,31.75,31.81,31.6,31.65,1589200.0,22.2692,22.3113,22.164,22.1991,1589200.0
2010-10-14 09:30:00,31.66,31.74,31.32,31.33,984100.0,22.2061,22.2622,21.9676,21.9746,984100.0
2010-10-14 10:00:00,31.33,31.49,31.32,31.43,680500.0,21.9746,22.0869,21.9676,22.0448,680500.0
2010-10-14 10:30:00,31.44,31.5,31.38,31.45,501500.0,22.0518,22.0939,22.0097,22.0588,501500.0
2010-10-14 11:00:00,31.45,31.48,31.36,31.39,525400.0,22.0588,22.0799,21.9957,22.0167,525400.0
2010-10-14 11:30:00,31.39,31.42,31.09,31.1,737500.0,22.0167,22.0378,21.8063,21.8133,737500.0
2010-10-14 12:00:00,31.11,31.15,31.0,31.0,620600.0,21.8203,21.8484,21.7432,21.7432,620600.0
2010-10-14 12:30:00,31.0,31.05,30.98,31.05,344300.0,21.7432,21.7783,21.7292,21.7783,344300.0
2010-10-14 13:00:00,31.05,31.09,31.01,31.05,518700.0,21.7783,21.8063,21.7502,21.7783,518700.0
2010-10-14 13:30:00,31.06,31.13,31.05,31.12,338500.0,21.7853,21.8344,21.7783,21.8274,338500.0
2010-10-14 14:00:00,31.11,31.12,30.99,31.0,344400.0,21.8203,21.8274,21.7362,21.7432,344400.0
2010-10-14 14:30:00,30.99,31.04,30.96,30.97,350100.0,21.7362,21.7712,21.7151,21.7221,350100.0
2010-10-14 15:00:00,30.97,31.19,30.95,31.18,605800.0,21.7221,21.8765,21.7081,21.8694,605800.0
2010-10-14 15:30:00,31.18,31.26,31.13,31.25,963600.0,21.8694,21.9256,21.8344,21.9185,963600.0
2010-10-15 09:30:00,31.47,31.56,31.3,31.37,1661000.0,22.0728,22.136,21.9536,22.0027,1661000.0
2010-10-15 10:00:00,31.38,31.4,31.24,31.32,824000.0,22.0097,22.0237,21.9115,21.9676,824000.0
2010-10-15 10:30:00,31.32,31.33,31.18,31.29,711000.0,21.9676,21.9746,21.8694,21.9466,711000.0
2010-10-15 11:00:00,31.28,31.36,31.24,31.34,473800.0,21.9396,21.9957,21.9115,21.9817,473800.0
2010-10-15 11:30:00,31.34,31.35,31.15,31.21,523200.0,21.9817,21.9887,21.8484,21.8905,523200.0
2010-10-15 12:00:00,31.21,31.31,31.15,31.26,338600.0,21.8905,21.9606,21.8484,21.9256,338600.0
2010-10-15 12:30:00,31.26,31.32,31.22,31.24,265800.0,21.9256,21.9676,21.8975,21.9115,265800.0
2010-10-15 13:00:00,31.24,31.27,31.21,31.26,187800.0,21.9115,21.9326,21.8905,21.9256,187800.0
2010-10-15 13:30:00,31.27,31.28,31.2,31.24,265400.0,21.9326,21.9396,21.8835,21.9115,265400.0
2010-10-15 14:00:00,31.23,31.32,31.2,31.29,336700.0,21.9045,21.9676,21.8835,21.9466,336700.0
2010-10-15 14:30:00,31.29,31.34,31.27,31.32,308900.0,21.9466,21.9817,21.9326,21.9676,308900.0
2010-10-15 15:00:00,31.32,31.35,31.22,31.22,669600.0,21.9676,21.9887,21.8975,21.8975,669600.0
2010-10-15 15:30:00,31.22,31.32,31.21,31.31,1091300.0,21.8975,21.9676,21.8905,21.9606,1091300.0
2010-10-18 09:30:00,31.25,31.35,31.11,31.23,576600.0,21.9185,21.9887,21.8203,21.9045,576600.0
2010-10-18 10:00:00,31.22,31.26,31.15,31.19,591600.0,21.8975,21.9256,21.8484,21.8765,591600.0
2010-10-18 10:30:00,31.19,31.23,31.15,31.21,523300.0,21.8765,21.9045,21.8484,21.8905,523300.0
2010-10-18 11:00:00,31.21,31.21,31.07,31.07,730900.0,21.8905,21.8905,21.7923,21.7923,730900.0
2010-10-18 11:30:00,31.07,31.12,30.98,31.12,604100.0,21.7923,21.8274,21.7292,21.8274,604100.0
2010-10-18 12:00:00,31.13,31.21,31.09,31.13,188900.0,21.8344,21.8905,21.8063,21.8344,188900.0
2010-10-18 12:30:00,31.13,31.22,31.12,31.18,351700.0,21.8344,21.8975,21.8274,21.8694,351700.0
2010-10-18 13:00:00,31.17,31.21,31.13,31.14,232700.0,21.8624,21.8905,21.8344,21.8414,232700.0
2010-10-18 13:30:00,31.15,31.19,31.14,31.16,164700.0,21.8484,21.8765,21.8414,21.8554,164700.0
2010-10-18 14:00:00,31.16,31.22,31.1,31.21,523700.0,21.8554,21.8975,21.8133,21.8905,523700.0
2010-10-18 14:30:00,31.21,31.25,31.18,31.21,323700.0,21.8905,21.9185,21.8694,21.8905,323700.0
2010-10-18 15:00:00,31.22,31.31,31.2,31.23,333200.0,21.8975,21.9606,21.8835,21.9045,333200.0
2010-10-18 15:30:00,31.24,31.29,31.23,31.27,937900.0,21.9115,21.9466,21.9045,21.9326,937900.0
2010-10-19 09:30:00,30.98,31.19,30.96,31.01,671600.0,21.7292,21.8765,21.7151,21.7502,671600.0
2010-10-19 10:00:00,31.0,31.06,30.99,31.0,407400.0,21.7432,21.7853,21.7362,21.7432,407400.0
2010-10-19 10:30:00,31.0,31.05,30.88,30.9,524600.0,21.7432,21.7783,21.659,21.6731,524600.0
2010-10-19 11:00:00,30.9,30.91,30.77,30.79,418700.0,21.6731,21.6801,21.5819,21.5959,418700.0
2010-10-19 11:30:00,30.79,30.95,30.79,30.86,286900.0,21.5959,21.7081,21.5959,21.645,286900.0
2010-10-19 12:00:00,30.87,30.95,30.86,30.88,269200.0,21.652,21.7081,21.645,21.659,269200.0
2010-10-19 12:30:00,30.88,30.88,30.8,30.85,265100.0,21.659,21.659,21.6029,21.638,265100.0
2010-10-19 13:00:00,30.85,30.86,30.7,30.71,494900.0,21.638,21.645,21.5328,21.5398,494900.0
2010-10-19 13:30:00,30.72,30.8,30.66,30.69,259300.0,21.5468,21.6029,21.5047,21.5258,259300.0
2010-10-19 14:00:00,30.69,30.71,30.5,30.54,857900.0,21.5258,21.5398,21.3925,21.4205,857900.0
2010-10-19 14:30:00,30.55,30.65,30.53,30.58,337700.0,21.4276,21.4977,21.4135,21.4486,337700.0
2010-10-19 15:00:00,30.58,30.62,30.41,30.41,777800.0,21.4486,21.4767,21.3294,21.3294,777800.0
2010-10-19 15:30:00,30.42,30.54,30.4,30.53,1776200.0,21.3364,21.4205,21.3224,21.4135,1776200.0
2010-10-20 09:30:00,30.55,31.06,30.54,31.04,668600.0,21.488,21.8467,21.481,21.8326,668600.0
2010-10-20 10:00:00,31.03,31.06,30.93,31.0,527700.0,21.8256,21.8467,21.7553,21.8045,527700.0
2010-10-20 10:30:00,31.01,31.03,30.93,30.95,492600.0,21.8115,21.8256,21.7553,21.7693,492600.0
2010-10-20 11:00:00,30.95,30.96,30.87,30.91,384800.0,21.7693,21.7764,21.7131,21.7412,384800.0
2010-10-20 11:30:00,30.91,30.95,30.89,30.92,257000.0,21.7412,21.7693,21.7271,21.7482,257000.0
2010-10-20 12:00:00,30.92,31.0,30.92,30.95,378200.0,21.7482,21.8045,21.7482,21.7693,378200.0
2010-10-20 12:30:00,30.95,30.96,30.88,30.88,133500.0,21.7693,21.7764,21.7201,21.7201,133500.0
2010-10-20 13:00:00,30.89,30.97,30.87,30.93,239000.0,21.7271,21.7834,21.7131,21.7553,239000.0
2010-10-20 13:30:00,30.93,30.95,30.88,30.91,148900.0,21.7553,21.7693,21.7201,21.7412,148900.0
2010-10-20 14:00:00,30.92,31.04,30.89,31.03,442600.0,21.7482,21.8326,21.7271,21.8256,442600.0
2010-10-20 14:30:00,31.03,31.08,31.03,31.08,315200.0,21.8256,21.8608,21.8256,21.8608,315200.0
2010-10-20 15:00:00,31.08,31.17,31.03,31.17,607500.0,21.8608,21.9241,21.8256,21.9241,607500.0
2010-10-20 15:30:00,31.17,31.17,31.0,31.03,1417400.0,21.9241,21.9241,21.8045,21.8256,1417400.0
2010-10-21 09:30:00,31.08,31.19,31.02,31.17,685300.0,21.8608,21.9381,21.8186,21.9241,685300.0
2010-10-21 10:00:00,31.17,31.42,31.1,31.36,751800.0,21.9241,22.0999,21.8748,22.0577,751800.0
2010-10-21 10:30:00,31.35,31.53,31.33,31.42,786500.0,22.0507,22.1773,22.0366,22.0999,786500.0
2010-10-21 11:00:00,31.43,31.48,31.33,31.41,270000.0,22.107,22.1421,22.0366,22.0929,270000.0
2010-10-21 11:30:00,31.4,31.42,31.24,31.38,335100.0,22.0859,22.0999,21.9733,22.0718,335100.0
2010-10-21 12:00:00,31.38,31.39,31.23,31.25,269000.0,22.0718,22.0788,21.9663,21.9803,269000.0
2010-10-21 12:30:00,31.29,31.29,31.06,31.11,336000.0,22.0085,22.0085,21.8467,21.8819,336000.0
2010-10-21 13:00:00,31.1,31.17,31.08,31.09,293100.0,21.8748,21.9241,21.8608,21.8678,293100.0
2010-10-21 13:30:00,31.1,31.14,30.88,30.92,366500.0,21.8748,21.903,21.7201,21.7482,366500.0
2010-10-21 14:00:00,30.92,31.03,30.91,31.0,803300.0,21.7482,21.8256,21.7412,21.8045,803300.0
2010-10-21 14:30:00,30.99,31.19,30.98,31.16,691100.0,21.7975,21.9381,21.7904,21.917,691100.0
2010-10-21 15:00:00,31.15,31.26,31.1,31.23,616500.0,21.91,21.9874,21.8748,21.9663,616500.0
2010-10-21 15:30:00,31.22,31.28,31.18,31.27,985100.0,21.9592,22.0014,21.9311,21.9944,985100.0
2010-10-22 09:30:00,31.21,31.49,31.13,31.43,843100.0,21.9522,22.1492,21.8959,22.107,843100.0
2010-10-22 10:00:00,31.43,31.53,31.41,31.51,480200.0,22.107,22.1773,22.0929,22.1632,480200.0
2010-10-22 10:30:00,31.51,31.55,31.45,31.51,326400.0,22.1632,22.1914,22.121,22.1632,326400.0
2010-10-22 11:00:00,31.51,31.53,31.49,31.52,324000.0,22.1632,22.1773,22.1492,22.1703,324000.0
2010-10-22 11:30:00,31.52,31.61,31.52,31.57,305700.0,22.1703,22.2336,22.1703,22.2054,305700.0
2010-10-22 12:00:00,31.57,31.58,31.51,31.58,133700.0,22.2054,22.2125,22.1632,22.2125,133700.0
2010-10-22 12:30:00,31.57,31.59,31.53,31.59,188100.0,22.2054,22.2195,22.1773,22.2195,188100.0
2010-10-22 13:00:00,31.58,31.66,31.55,31.59,335300.0,22.2125,22.2687,22.1914,22.2195,335300.0
2010-10-22 13:30:00,31.59,31.65,31.54,31.56,428500.0,22.2195,22.2617,22.1843,22.1984,428500.0
2010-10-22 14:00:00,31.55,31.56,31.49,31.5,752100.0,22.1914,22.1984,22.1492,22.1562,752100.0
2010-10-22 14:30:00,31.5,31.5,31.39,31.4,764100.0,22.1562,22.1562,22.0788,22.0859,764100.0
2010-10-22 15:00:00,31.39,31.42,31.37,31.38,992400.0,22.0788,22.0999,22.0647,22.0718,992400.0
2010-10-22 15:30:00,31.38,31.39,31.34,31.39,1412400.0,22.0718,22.0788,22.0436,22.0788,1412400.0
2010-10-25 09:30:00,31.58,31.76,31.53,31.57,819100.0,22.2125,22.3391,22.1773,22.2054,819100.0
2010-10-25 10:00:00,31.58,31.61,31.5,31.51,682400.0,22.2125,22.2336,22.1562,22.1632,682400.0
2010-10-25 10:30:00,31.51,31.52,31.34,31.39,816200.0,22.1632,22.1703,22.0436,22.0788,816200.0
2010-10-25 11:00:00,31.39,31.46,31.33,31.4,368700.0,22.0788,22.1281,22.0366,22.0859,368700.0
2010-10-25 11:30:00,31.4,31.44,31.35,31.39,323600.0,22.0859,22.114,22.0507,22.0788,323600.0
2010-10-25 12:00:00,31.39,31.41,31.29,31.29,309300.0,22.0788,22.0929,22.0085,22.0085,309300.0
2010-10-25 12:30:00,31.29,31.29,31.22,31.22,269900.0,22.0085,22.0085,21.9592,21.9592,269900.0
2010-10-25 13:00:00,31.22,31.33,31.22,31.32,265300.0,21.9592,22.0366,21.9592,22.0296,265300.0
2010-10-25 13:30:00,31.33,31.35,31.24,31.25,441600.0,22.0366,22.0507,21.9733,21.9803,441600.0
2010-10-25 14:00:00,31.25,31.37,31.24,31.29,547500.0,21.9803,22.0647,21.9733,22.0085,547500.0
2010-10-25 14:30:00,31.29,31.36,31.21,31.36,421400.0,22.0085,22.0577,21.9522,22.0577,421400.0
2010-10-25 15:00:00,31.36,31.36,31.3,31.33,483700.0,22.0577,22.0577,22.0155,22.0366,483700.0
2010-10-25 15:30:00,31.33,31.37,31.17,31.23,1558600.0,22.0366,22.0647,21.9241,21.9663,1558600.0
2010-10-26 09:30:00,31.25,31.25,30.91,30.92,1219600.0,21.9803,21.9803,21.7412,21.7482,1219600.0
2010-10-26 10:00:00,30.92,31.02,30.87,30.91,949200.0,21.7482,21.8186,21.7131,21.7412,949200.0
2010-10-26 10:30:00,30.9,30.93,30.79,30.83,659300.0,21.7342,21.7553,21.6568,21.6849,659300.0
2010-10-26 11:00:00,30.83,30.89,30.73,30.76,580000.0,21.6849,21.7271,21.6146,21.6357,580000.0
2010-10-26 11:30:00,30.76,30.86,30.7,30.84,931600.0,21.6357,21.706,21.5935,21.692,931600.0
2010-10-26 12:00:00,30.86,30.86,30.64,30.64,818100.0,21.706,21.706,21.5513,21.5513,818100.0
2010-10-26 12:30:00,30.64,30.81,30.57,30.8,841600.0,21.5513,21.6709,21.5021,21.6638,841600.0
2010-10-26 13:00:00,30.81,30.85,30.73,30.81,610000.0,21.6709,21.699,21.6146,21.6709,610000.0
2010-10-26 13:30:00,30.81,30.85,30.68,30.72,564300.0,21.6709,21.699,21.5794,21.6076,564300.0
2010-10-26 14:00:00,30.72,30.74,30.65,30.69,459000.0,21.6076,21.6216,21.5583,21.5865,459000.0
2010-10-26 14:30:00,30.69,30.75,30.63,30.68,658000.0,21.5865,21.6287,21.5443,21.5794,658000.0
2010-10-26 15:00:00,30.68,30.86,30.68,30.78,981600.0,21.5794,21.706,21.5794,21.6498,981600.0
2010-10-26 15:30:00,30.78,30.8,30.69,30.75,1511800.0,21.6498,21.6638,21.5865,21.6287,1511800.0
2010-10-27 09:30:00,30.58,30.58,30.3,30.41,1462600.0,21.5091,21.5091,21.3121,21.3895,1462600.0
2010-10-27 10:00:00,30.41,30.62,30.39,30.48,1178400.0,21.3895,21.5372,21.3754,21.4387,1178400.0
2010-10-27 10:30:00,30.49,30.52,30.3,30.34,562400.0,21.4458,21.4669,21.3121,21.3403,562400.0
2010-10-27 11:00:00,30.34,30.36,30.21,30.26,751500.0,21.3403,21.3543,21.2488,21.284,751500.0
2010-10-27 11:30:00,30.26,30.41,30.25,30.4,733200.0,21.284,21.3895,21.277,21.3825,733200.0
2010-10-27 12:00:00,30.4,30.45,30.35,30.44,352300.0,21.3825,21.4176,21.3473,21.4106,352300.0
2010-10-27 12:30:00,30.43,30.46,30.39,30.44,249100.0,21.4036,21.4247,21.3754,21.4106,249100.0
2010-10-27 13:00:00,30.45,30.51,30.4,30.48,367400.0,21.4176,21.4599,21.3825,21.4387,367400.0
2010-10-27 13:30:00,30.48,30.6,30.44,30.59,540900.0,21.4387,21.5232,21.4106,21.5161,540900.0
2010-10-27 14:00:00,30.6,30.68,30.59,30.65,645600.0,21.5232,21.5794,21.5161,21.5583,645600.0
2010-10-27 14:30:00,30.65,30.75,30.62,30.68,492000.0,21.5583,21.6287,21.5372,21.5794,492000.0
2010-10-27 15:00:00,30.68,30.73,30.65,30.69,785500.0,21.5794,21.6146,21.5583,21.5865,785500.0
2010-10-27 15:30:00,30.7,30.88,30.69,30.82,1375400.0,21.5935,21.7201,21.5865,21.6779,1375400.0
2010-10-28 09:30:00,30.92,30.92,30.62,30.72,1700500.0,21.7482,21.7482,21.5372,21.6076,1700500.0
2010-10-28 10:00:00,30.73,30.87,30.59,30.61,791500.0,21.6146,21.7131,21.5161,21.5302,791500.0
2010-10-28 10:30:00,30.6,30.78,30.53,30.69,500000.0,21.5232,21.6498,21.4739,21.5865,500000.0
2010-10-28 11:00:00,30.68,30.79,30.64,30.66,283500.0,21.5794,21.6568,21.5513,21.5654,283500.0
2010-10-28 11:30:00,30.65,30.72,30.63,30.63,370000.0,21.5583,21.6076,21.5443,21.5443,370000.0
2010-10-28 12:00:00,30.63,30.63,30.52,30.52,325200.0,21.5443,21.5443,21.4669,21.4669,325200.0
2010-10-28 12:30:00,30.52,30.57,30.48,30.51,344300.0,21.4669,21.5021,21.4387,21.4599,344300.0
2010-10-28 13:00:00,30.51,30.7,30.5,30.67,386500.0,21.4599,21.5935,21.4528,21.5724,386500.0
2010-10-28 13:30:00,30.66,30.76,30.66,30.72,498200.0,21.5654,21.6357,21.5654,21.6076,498200.0
2010-10-28 14:00:00,30.73,30.78,30.68,30.71,424200.0,21.6146,21.6498,21.5794,21.6005,424200.0
2010-10-28 14:30:00,30.7,30.75,30.55,30.55,1026300.0,21.5935,21.6287,21.488,21.488,1026300.0
2010-10-28 15:00:00,30.56,30.62,30.49,30.5,879800.0,21.495,21.5372,21.4458,21.4528,879800.0
2010-10-28 15:30:00,30.5,30.66,30.45,30.64,1755400.0,21.4528,21.5654,21.4176,21.5513,1755400.0
2010-10-29 09:30:00,30.55,30.58,30.25,30.34,1078200.0,21.488,21.5091,21.277,21.3403,1078200.0
2010-10-29 10:00:00,30.35,30.51,30.3,30.38,738600.0,21.3473,21.4599,21.3121,21.3684,738600.0
2010-10-29 10:30:00,30.38,30.39,30.25,30.32,646600.0,21.3684,21.3754,21.277,21.3262,646600.0
2010-10-29 11:00:00,30.32,30.46,30.31,30.44,544400.0,21.3262,21.4247,21.3192,21.4106,544400.0
2010-10-29 11:30:00,30.44,30.44,30.29,30.36,537200.0,21.4106,21.4106,21.3051,21.3543,537200.0
2010-10-29 12:00:00,30.35,30.39,30.35,30.36,316600.0,21.3473,21.3754,21.3473,21.3543,316600.0
2010-10-29 12:30:00,30.36,30.51,30.34,30.5,440000.0,21.3543,21.4599,21.3403,21.4528,440000.0
2010-10-29 13:00:00,30.5,30.51,30.41,30.42,233200.0,21.4528,21.4599,21.3895,21.3965,233200.0
2010-10-29 13:30:00,30.42,30.43,30.33,30.34,721200.0,21.3965,21.4036,21.3332,21.3403,721200.0
2010-10-29 14:00:00,30.35,30.37,30.28,30.28,596700.0,21.3473,21.3614,21.2981,21.2981,596700.0
2010-10-29 14:30:00,30.28,30.29,30.2,30.2,715100.0,21.2981,21.3051,21.2418,21.2418,715100.0
2010-10-29 15:00:00,30.21,30.21,30.18,30.19,1286800.0,21.2488,21.2488,21.2277,21.2348,1286800.0
2010-10-29 15:30:00,30.19,30.22,30.12,30.13,3093700.0,21.2348,21.2559,21.1855,21.1926,3093700.0
2010-11-01 09:30:00,30.3,30.41,30.09,30.12,1124000.0,21.3121,21.3895,21.1644,21.1855,1124000.0
2010-11-01 10:00:00,30.11,30.29,30.11,30.2,1180500.0,21.1785,21.3051,21.1785,21.2418,1180500.0
2010-11-01 10:30:00,30.2,30.21,30.09,30.09,868300.0,21.2418,21.2488,21.1644,21.1644,868300.0
2010-11-01 11:00:00,30.1,30.14,30.06,30.07,576400.0,21.1715,21.1996,21.1433,21.1504,576400.0
2010-11-01 11:30:00,30.07,30.08,29.99,30.02,660000.0,21.1504,21.1574,21.0941,21.1152,660000.0
2010-11-01 12:00:00,30.02,30.05,29.99,30.0,711500.0,21.1152,21.1363,21.0941,21.1011,711500.0
2010-11-01 12:30:00,30.0,30.02,29.97,30.0,467900.0,21.1011,21.1152,21.08,21.1011,467900.0
2010-11-01 13:00:00,30.0,30.02,29.96,29.96,449000.0,21.1011,21.1152,21.073,21.073,449000.0
2010-11-01 13:30:00,29.97,30.02,29.96,29.99,417900.0,21.08,21.1152,21.073,21.0941,417900.0
2010-11-01 14:00:00,29.99,30.0,29.91,29.91,680000.0,21.0941,21.1011,21.0378,21.0378,680000.0
2010-11-01 14:30:00,29.91,29.92,29.74,29.81,771200.0,21.0378,21.0449,20.9183,20.9675,771200.0
2010-11-01 15:00:00,29.81,29.86,29.7,29.81,772800.0,20.9675,21.0027,20.8901,20.9675,772800.0
2010-11-01 15:30:00,29.81,29.94,29.81,29.89,1840300.0,20.9675,21.0589,20.9675,21.0238,1840300.0
2010-11-02 09:30:00,30.14,30.26,30.01,30.25,1494000.0,21.1996,21.284,21.1082,21.277,1494000.0
2010-11-02 10:00:00,30.26,30.56,30.25,30.53,1790200.0,21.284,21.495,21.277,21.4739,1790200.0
2010-11-02 10:30:00,30.54,30.61,30.38,30.4,1133900.0,21.481,21.5302,21.3684,21.3825,1133900.0
2010-11-02 11:00:00,30.4,30.68,30.39,30.68,1503300.0,21.3825,21.5794,21.3754,21.5794,1503300.0
2010-11-02 11:30:00,30.67,30.83,30.65,30.74,1282300.0,21.5724,21.6849,21.5583,21.6216,1282300.0
2010-11-02 12:00:00,30.74,30.8,30.68,30.78,634400.0,21.6216,21.6638,21.5794,21.6498,634400.0
2010-11-02 12:30:00,30.78,30.85,30.77,30.8,677300.0,21.6498,21.699,21.6427,21.6638,677300.0
2010-11-02 13:00:00,30.8,30.89,30.79,30.83,816700.0,21.6638,21.7271,21.6568,21.6849,816700.0
2010-11-02 13:30:00,30.83,30.85,30.76,30.79,730100.0,21.6849,21.699,21.6357,21.6568,730100.0
2010-11-02 14:00:00,30.79,30.8,30.75,30.76,711900.0,21.6568,21.6638,21.6287,21.6357,711900.0
2010-11-02 14:30:00,30.76,30.77,30.69,30.71,1001800.0,21.6357,21.6427,21.5865,21.6005,1001800.0
2010-11-02 15:00:00,30.71,30.75,30.69,30.72,1085200.0,21.6005,21.6287,21.5865,21.6076,1085200.0
2010-11-02 15:30:00,30.71,30.72,30.45,30.54,3293100.0,21.6005,21.6076,21.4176,21.481,3293100.0
2010-11-03 09:30:00,30.31,31.1,30.31,30.88,3101200.0,21.3192,21.8748,21.3192,21.7201,3101200.0
2010-11-03 10:00:00,30.88,30.96,30.78,30.86,1856400.0,21.7201,21.7764,21.6498,21.706,1856400.0
2010-11-03 10:30:00,30.86,30.91,30.73,30.81,1380900.0,21.706,21.7412,21.6146,21.6709,1380900.0
2010-11-03 11:00:00,30.79,30.81,30.61,30.66,1091500.0,21.6568,21.6709,21.5302,21.5654,1091500.0
2010-11-03 11:30:00,30.64,30.66,30.55,30.56,822500.0,21.5513,21.5654,21.488,21.495,822500.0
2010-11-03 12:00:00,30.56,30.61,30.49,30.6,864900.0,21.495,21.5302,21.4458,21.5232,864900.0
2010-11-03 12:30:00,30.59,30.61,30.55,30.58,572000.0,21.5161,21.5302,21.488,21.5091,572000.0
2010-11-03 13:00:00,30.58,30.62,30.5,30.52,480700.0,21.5091,21.5372,21.4528,21.4669,480700.0
2010-11-03 13:30:00,30.51,30.66,30.5,30.6,450100.0,21.4599,21.5654,21.4528,21.5232,450100.0
2010-11-03 14:00:00,30.6,30.83,30.58,30.68,1772900.0,21.5232,21.6849,21.5091,21.5794,1772900.0
2010-11-03 14:30:00,30.67,30.82,30.58,30.76,1100600.0,21.5724,21.6779,21.5091,21.6357,1100600.0
2010-11-03 15:00:00,30.77,30.91,30.75,30.81,1061900.0,21.6427,21.7412,21.6287,21.6709,1061900.0
2010-11-03 15:30:00,30.81,30.91,30.74,30.88,1333500.0,21.6709,21.7412,21.6216,21.7201,1333500.0
2010-11-04 09:30:00,31.15,31.3,31.03,31.21,1452100.0,21.91,22.0155,21.8256,21.9522,1452100.0
2010-11-04 10:00:00,31.21,31.24,31.09,31.13,1292300.0,21.9522,21.9733,21.8678,21.8959,1292300.0
2010-11-04 10:30:00,31.13,31.19,31.1,31.17,576200.0,21.8959,21.9381,21.8748,21.9241,576200.0
2010-11-04 11:00:00,31.17,31.26,31.16,31.2,593300.0,21.9241,21.9874,21.917,21.9452,593300.0
2010-11-04 11:30:00,31.2,31.26,31.19,31.25,568300.0,21.9452,21.9874,21.9381,21.9803,568300.0
2010-11-04 12:00:00,31.25,31.31,31.2,31.31,491300.0,21.9803,22.0225,21.9452,22.0225,491300.0
2010-11-04 12:30:00,31.3,31.34,31.3,31.3,396500.0,22.0155,22.0436,22.0155,22.0155,396500.0
2010-11-04 13:00:00,31.31,31.36,31.3,31.34,378900.0,22.0225,22.0577,22.0155,22.0436,378900.0
2010-11-04 13:30:00,31.35,31.36,31.3,31.31,379400.0,22.0507,22.0577,22.0155,22.0225,379400.0
2010-11-04 14:00:00,31.32,31.34,31.28,31.32,494700.0,22.0296,22.0436,22.0014,22.0296,494700.0
2010-11-04 14:30:00,31.31,31.34,31.3,31.3,432100.0,22.0225,22.0436,22.0155,22.0155,432100.0
2010-11-04 15:00:00,31.31,31.5,31.31,31.5,1066100.0,22.0225,22.1562,22.0225,22.1562,1066100.0
2010-11-04 15:30:00,31.49,31.53,31.47,31.51,1760900.0,22.1492,22.1773,22.1351,22.1632,1760900.0
2010-11-05 09:30:00,31.51,31.58,31.38,31.51,555900.0,22.1632,22.2125,22.0718,22.1632,555900.0
2010-11-05 10:00:00,31.52,31.56,31.33,31.33,892400.0,22.1703,22.1984,22.0366,22.0366,892400.0
2010-11-05 10:30:00,31.33,31.41,31.17,31.22,1075800.0,22.0366,22.0929,21.9241,21.9592,1075800.0
2010-11-05 11:00:00,31.22,31.23,31.09,31.09,865500.0,21.9592,21.9663,21.8678,21.8678,865500.0
2010-11-05 11:30:00,31.1,31.13,30.93,30.96,727700.0,21.8748,21.8959,21.7553,21.7764,727700.0
2010-11-05 12:00:00,30.96,31.02,30.92,30.96,558100.0,21.7764,21.8186,21.7482,21.7764,558100.0
2010-11-05 12:30:00,30.96,31.05,30.93,30.99,454600.0,21.7764,21.8397,21.7553,21.7975,454600.0
2010-11-05 13:00:00,30.98,31.04,30.9,30.94,558100.0,21.7904,21.8326,21.7342,21.7623,558100.0
2010-11-05 13:30:00,30.95,30.99,30.89,30.97,424000.0,21.7693,21.7975,21.7271,21.7834,424000.0
2010-11-05 14:00:00,30.96,30.97,30.84,30.85,601100.0,21.7764,21.7834,21.692,21.699,601100.0
2010-11-05 14:30:00,30.85,30.9,30.85,30.86,522700.0,21.699,21.7342,21.699,21.706,522700.0
2010-11-05 15:00:00,30.86,30.87,30.67,30.74,1436600.0,21.706,21.7131,21.5724,21.6216,1436600.0
2010-11-05 15:30:00,30.74,30.99,30.73,30.94,1516200.0,21.6216,21.7975,21.6146,21.7623,1516200.0
2010-11-08 09:30:00,30.84,31.11,30.84,30.96,1020900.0,21.692,21.8819,21.692,21.7764,1020900.0
2010-11-08 10:00:00,30.96,31.01,30.93,30.95,511400.0,21.7764,21.8115,21.7553,21.7693,511400.0
2010-11-08 10:30:00,30.94,30.95,30.89,30.89,350600.0,21.7623,21.7693,21.7271,21.7271,350600.0
2010-11-08 11:00:00,30.89,30.92,30.85,30.88,341300.0,21.7271,21.7482,21.699,21.7201,341300.0
2010-11-08 11:30:00,30.87,30.89,30.84,30.88,419500.0,21.7131,21.7271,21.692,21.7201,419500.0
2010-11-08 12:00:00,30.88,30.97,30.88,30.94,369700.0,21.7201,21.7834,21.7201,21.7623,369700.0
2010-11-08 12:30:00,30.94,30.98,30.89,30.91,475500.0,21.7623,21.7904,21.7271,21.7412,475500.0
2010-11-08 13:00:00,30.9,30.98,30.9,30.97,321100.0,21.7342,21.7904,21.7342,21.7834,321100.0
2010-11-08 13:30:00,30.96,31.05,30.96,31.03,945600.0,21.7764,21.8397,21.7764,21.8256,945600.0
2010-11-08 14:00:00,31.03,31.08,31.0,31.02,515600.0,21.8256,21.8608,21.8045,21.8186,515600.0
2010-11-08 14:30:00,31.02,31.06,30.99,31.06,494300.0,21.8186,21.8467,21.7975,21.8467,494300.0
2010-11-08 15:00:00,31.05,31.21,31.01,31.2,901200.0,21.8397,21.9522,21.8115,21.9452,901200.0
2010-11-08 15:30:00,31.2,31.31,31.18,31.23,1282300.0,21.9452,22.0225,21.9311,21.9663,1282300.0
2010-11-09 09:30:00,31.26,31.4,30.91,31.04,1057300.0,21.9874,22.0859,21.7412,21.8326,1057300.0
2010-11-09 10:00:00,31.05,31.12,31.01,31.09,1293700.0,21.8397,21.8889,21.8115,21.8678,1293700.0
2010-11-09 10:30:00,31.08,31.16,31.07,31.16,795100.0,21.8608,21.917,21.8537,21.917,795100.0
2010-11-09 11:00:00,31.16,31.22,31.08,31.14,886400.0,21.917,21.9592,21.8608,21.903,886400.0
2010-11-09 11:30:00,31.14,31.22,31.05,31.06,582300.0,21.903,21.9592,21.8397,21.8467,582300.0
2010-11-09 12:00:00,31.06,31.1,31.0,31.05,315600.0,21.8467,21.8748,21.8045,21.8397,315600.0
2010-11-09 12:30:00,31.06,31.08,31.02,31.05,227900.0,21.8467,21.8608,21.8186,21.8397,227900.0
2010-11-09 13:00:00,31.06,31.1,31.05,31.09,403000.0,21.8467,21.8748,21.8397,21.8678,403000.0
2010-11-09 13:30:00,31.08,31.09,30.96,31.05,320100.0,21.8608,21.8678,21.7764,21.8397,320100.0
2010-11-09 14:00:00,31.05,31.09,30.98,31.05,410100.0,21.8397,21.8678,21.7904,21.8397,410100.0
2010-11-09 14:30:00,31.05,31.09,31.05,31.07,266500.0,21.8397,21.8678,21.8397,21.8537,266500.0
2010-11-09 15:00:00,31.06,31.09,30.96,31.01,475900.0,21.8467,21.8678,21.7764,21.8115,475900.0
2010-11-09 15:30:00,31.01,31.04,30.9,31.04,1063300.0,21.8115,21.8326,21.7342,21.8326,1063300.0
2010-11-10 09:30:00,30.91,31.01,30.73,30.83,634400.0,21.7412,21.8115,21.6146,21.6849,634400.0
2010-11-10 10:00:00,30.83,30.83,30.61,30.62,644100.0,21.6849,21.6849,21.5302,21.5372,644100.0
2010-11-10 10:30:00,30.62,30.8,30.61,30.67,1199200.0,21.5372,21.6638,21.5302,21.5724,1199200.0
2010-11-10 11:00:00,30.67,30.73,30.65,30.7,487600.0,21.5724,21.6146,21.5583,21.5935,487600.0
2010-11-10 11:30:00,30.7,30.73,30.67,30.7,551000.0,21.5935,21.6146,21.5724,21.5935,551000.0
2010-11-10 12:00:00,30.69,30.77,30.68,30.75,505400.0,21.5865,21.6427,21.5794,21.6287,505400.0
2010-11-10 12:30:00,30.74,30.75,30.71,30.71,219700.0,21.6216,21.6287,21.6005,21.6005,219700.0
2010-11-10 13:00:00,30.7,30.91,30.65,30.89,478500.0,21.5935,21.7412,21.5583,21.7271,478500.0
2010-11-10 13:30:00,30.88,30.93,30.84,30.9,367700.0,21.7201,21.7553,21.692,21.7342,367700.0
2010-11-10 14:00:00,30.89,31.03,30.89,31.0,624100.0,21.7271,21.8256,21.7271,21.8045,624100.0
2010-11-10 14:30:00,31.0,31.01,30.95,31.0,441700.0,21.8045,21.8115,21.7693,21.8045,441700.0
2010-11-10 15:00:00,31.01,31.08,30.98,31.07,583000.0,21.8115,21.8608,21.7904,21.8537,583000.0
2010-11-10 15:30:00,31.06,31.15,31.04,31.12,1373500.0,21.8467,21.91,21.8326,21.8889,1373500.0
2010-11-11 09:30:00,31.03,31.07,30.92,30.99,1031200.0,21.8256,21.8537,21.7482,21.7975,1031200.0
2010-11-11 10:00:00,30.99,31.02,30.97,30.99,307500.0,21.7975,21.8186,21.7834,21.7975,307500.0
2010-11-11 10:30:00,31.0,31.0,30.91,30.93,401000.0,21.8045,21.8045,21.7412,21.7553,401000.0
2010-11-11 11:00:00,30.93,30.96,30.82,30.83,541100.0,21.7553,21.7764,21.6779,21.6849,541100.0
2010-11-11 11:30:00,30.83,30.91,30.83,30.89,601800.0,21.6849,21.7412,21.6849,21.7271,601800.0
2010-11-11 12:00:00,30.89,30.96,30.89,30.92,289800.0,21.7271,21.7764,21.7271,21.7482,289800.0
2010-11-11 12:30:00,30.93,30.95,30.84,30.85,274500.0,21.7553,21.7693,21.692,21.699,274500.0
2010-11-11 13:00:00,30.86,30.94,30.81,30.85,458700.0,21.706,21.7623,21.6709,21.699,458700.0
2010-11-11 13:30:00,30.85,30.91,30.83,30.88,553400.0,21.699,21.7412,21.6849,21.7201,553400.0
2010-11-11 14:00:00,30.87,30.93,30.84,30.91,259200.0,21.7131,21.7553,21.692,21.7412,259200.0
2010-11-11 14:30:00,30.91,30.96,30.91,30.92,362400.0,21.7412,21.7764,21.7412,21.7482,362400.0
2010-11-11 15:00:00,30.91,30.91,30.76,30.78,1120000.0,21.7412,21.7412,21.6357,21.6498,1120000.0
2010-11-11 15:30:00,30.78,30.9,30.72,30.89,1829900.0,21.6498,21.7342,21.6076,21.7271,1829900.0
2010-11-12 09:30:00,30.66,30.75,30.51,30.51,1087400.0,21.5654,21.6287,21.4599,21.4599,1087400.0
2010-11-12 10:00:00,30.51,30.6,30.41,30.41,957200.0,21.4599,21.5232,21.3895,21.3895,957200.0
2010-11-12 10:30:00,30.41,30.42,30.27,30.28,801100.0,21.3895,21.3965,21.291,21.2981,801100.0
2010-11-12 11:00:00,30.29,30.45,30.24,30.38,548300.0,21.3051,21.4176,21.2699,21.3684,548300.0
2010-11-12 11:30:00,30.39,30.42,30.27,30.35,342100.0,21.3754,21.3965,21.291,21.3473,342100.0
2010-11-12 12:00:00,30.35,30.41,30.3,30.32,544800.0,21.3473,21.3895,21.3121,21.3262,544800.0
2010-11-12 12:30:00,30.33,30.35,30.22,30.24,506200.0,21.3332,21.3473,21.2559,21.2699,506200.0
2010-11-12 13:00:00,30.25,30.26,30.04,30.09,1415000.0,21.277,21.284,21.1293,21.1644,1415000.0
2010-11-12 13:30:00,30.1,30.19,30.03,30.03,874200.0,21.1715,21.2348,21.1222,21.1222,874200.0
2010-11-12 14:00:00,30.04,30.15,29.99,30.1,1039800.0,21.1293,21.2066,21.0941,21.1715,1039800.0
2010-11-12 14:30:00,30.1,30.2,30.09,30.14,712200.0,21.1715,21.2418,21.1644,21.1996,712200.0
2010-11-12 15:00:00,30.14,30.29,30.13,30.19,652900.0,21.1996,21.3051,21.1926,21.2348,652900.0
2010-11-12 15:30:00,30.19,30.25,30.14,30.23,1690200.0,21.2348,21.277,21.1996,21.2629,1690200.0
2010-11-15 09:30:00,30.28,30.42,30.23,30.23,576800.0,21.2981,21.3965,21.2629,21.2629,576800.0
2010-11-15 10:00:00,30.24,30.24,30.12,30.19,713000.0,21.2699,21.2699,21.1855,21.2348,713000.0
2010-11-15 10:30:00,30.19,30.23,30.16,30.16,560400.0,21.2348,21.2629,21.2137,21.2137,560400.0
2010-11-15 11:00:00,30.17,30.19,30.13,30.15,313500.0,21.2207,21.2348,21.1926,21.2066,313500.0
2010-11-15 11:30:00,30.15,30.26,30.14,30.22,693900.0,21.2066,21.284,21.1996,21.2559,693900.0
2010-11-15 12:00:00,30.21,30.26,30.18,30.22,628900.0,21.2488,21.284,21.2277,21.2559,628900.0
2010-11-15 12:30:00,30.21,30.22,30.17,30.19,175100.0,21.2488,21.2559,21.2207,21.2348,175100.0
2010-11-15 13:00:00,30.18,30.2,30.16,30.17,202100.0,21.2277,21.2418,21.2137,21.2207,202100.0
2010-11-15 13:30:00,30.16,30.23,30.16,30.22,423100.0,21.2137,21.2629,21.2137,21.2559,423100.0
2010-11-15 14:00:00,30.22,30.25,30.15,30.16,406200.0,21.2559,21.277,21.2066,21.2137,406200.0
2010-11-15 14:30:00,30.15,30.16,30.1,30.11,395800.0,21.2066,21.2137,21.1715,21.1785,395800.0
2010-11-15 15:00:00,30.11,30.16,30.02,30.03,571600.0,21.1785,21.2137,21.1152,21.1222,571600.0
2010-11-15 15:30:00,30.04,30.11,30.03,30.03,1207400.0,21.1293,21.1785,21.1222,21.1222,1207400.0
2010-11-16 09:30:00,29.94,30.19,29.94,29.98,844600.0,21.0589,21.2348,21.0589,21.0871,844600.0
2010-11-16 10:00:00,29.98,30.02,29.91,29.92,485800.0,21.0871,21.1152,21.0378,21.0449,485800.0
2010-11-16 10:30:00,29.91,29.92,29.79,29.9,745000.0,21.0378,21.0449,20.9534,21.0308,745000.0
2010-11-16 11:00:00,29.89,29.93,29.7,29.7,750200.0,21.0238,21.0519,20.8901,20.8901,750200.0
2010-11-16 11:30:00,29.7,29.76,29.56,29.63,732500.0,20.8901,20.9323,20.7916,20.8409,732500.0
2010-11-16 12:00:00,29.63,29.74,29.57,29.58,946100.0,20.8409,20.9183,20.7987,20.8057,946100.0
2010-11-16 12:30:00,29.58,29.65,29.45,29.62,786100.0,20.8057,20.855,20.7143,20.8339,786100.0
2010-11-16 13:00:00,29.62,29.63,29.54,29.59,378500.0,20.8339,20.8409,20.7776,20.8127,378500.0
2010-11-16 13:30:00,29.59,29.64,29.51,29.62,500100.0,20.8127,20.8479,20.7565,20.8339,500100.0
2010-11-16 14:00:00,29.62,29.68,29.59,29.61,695700.0,20.8339,20.8761,20.8127,20.8268,695700.0
2010-11-16 14:30:00,29.61,29.62,29.51,29.59,648500.0,20.8268,20.8339,20.7565,20.8127,648500.0
2010-11-16 15:00:00,29.58,29.64,29.52,29.57,1278700.0,20.8057,20.8479,20.7635,20.7987,1278700.0
2010-11-16 15:30:00,29.58,29.67,29.56,29.64,1625800.0,20.8057,20.869,20.7916,20.8479,1625800.0
2010-11-17 09:30:00,29.66,30.02,29.66,29.99,1261100.0,20.862,21.1152,20.862,21.0941,1261100.0
2010-11-17 10:00:00,29.98,30.05,29.91,30.03,540000.0,21.0871,21.1363,21.0378,21.1222,540000.0
2010-11-17 10:30:00,30.03,30.08,29.74,29.74,727000.0,21.1222,21.1574,20.9183,20.9183,727000.0
2010-11-17 11:00:00,29.75,29.94,29.73,29.93,508000.0,20.9253,21.0589,20.9112,21.0519,508000.0
2010-11-17 11:30:00,29.93,30.04,29.92,30.02,529600.0,21.0519,21.1293,21.0449,21.1152,529600.0
2010-11-17 12:00:00,30.02,30.07,29.97,30.0,457200.0,21.1152,21.1504,21.08,21.1011,457200.0
2010-11-17 12:30:00,29.99,30.0,29.91,29.95,295200.0,21.0941,21.1011,21.0378,21.066,295200.0
2010-11-17 13:00:00,29.94,30.01,29.9,29.99,860500.0,21.0589,21.1082,21.0308,21.0941,860500.0
2010-11-17 13:30:00,29.98,30.02,29.9,29.92,570300.0,21.0871,21.1152,21.0308,21.0449,570300.0
2010-11-17 14:00:00,29.93,29.99,29.87,29.94,515300.0,21.0519,21.0941,21.0097,21.0589,515300.0
2010-11-17 14:30:00,29.94,29.99,29.88,29.9,436600.0,21.0589,21.0941,21.0167,21.0308,436600.0
2010-11-17 15:00:00,29.91,29.94,29.77,29.78,523400.0,21.0378,21.0589,20.9394,20.9464,523400.0
2010-11-17 15:30:00,29.78,29.91,29.77,29.82,797400.0,20.9464,21.0378,20.9394,20.9745,797400.0
2010-11-18 09:30:00,30.66,30.83,30.31,30.63,2181200.0,21.5654,21.6849,21.3192,21.5443,2181200.0
2010-11-18 10:00:00,30.64,30.85,30.61,30.85,1280800.0,21.5513,21.699,21.5302,21.699,1280800.0
2010-11-18 10:30:00,30.85,30.97,30.82,30.9,1943100.0,21.699,21.7834,21.6779,21.7342,1943100.0
2010-11-18 11:00:00,30.9,30.93,30.87,30.9,683200.0,21.7342,21.7553,21.7131,21.7342,683200.0
2010-11-18 11:30:00,30.9,30.9,30.67,30.69,630900.0,21.7342,21.7342,21.5724,21.5865,630900.0
2010-11-18 12:00:00,30.69,30.8,30.69,30.75,327900.0,21.5865,21.6638,21.5865,21.6287,327900.0
2010-11-18 12:30:00,30.76,30.88,30.72,30.87,668400.0,21.6357,21.7201,21.6076,21.7131,668400.0
2010-11-18 13:00:00,30.87,30.89,30.83,30.88,343500.0,21.7131,21.7271,21.6849,21.7201,343500.0
2010-11-18 13:30:00,30.87,30.88,30.86,30.87,276900.0,21.7131,21.7201,21.706,21.7131,276900.0
2010-11-18 14:00:00,30.87,30.91,30.86,30.9,677400.0,21.7131,21.7412,21.706,21.7342,677400.0
2010-11-18 14:30:00,30.9,30.97,30.84,30.97,734000.0,21.7342,21.7834,21.692,21.7834,734000.0
2010-11-18 15:00:00,30.97,30.98,30.88,30.94,762000.0,21.7834,21.7904,21.7201,21.7623,762000.0
2010-11-18 15:30:00,30.93,30.93,30.78,30.8,1856300.0,21.7553,21.7553,21.6498,21.6638,1856300.0
2010-11-19 09:30:00,30.8,31.04,30.77,31.0,1931000.0,21.6638,21.8326,21.6427,21.8045,1931000.0
2010-11-19 10:00:00,31.0,31.01,30.86,30.86,737900.0,21.8045,21.8115,21.706,21.706,737900.0
2010-11-19 10:30:00,30.86,31.0,30.83,30.9,656400.0,21.706,21.8045,21.6849,21.7342,656400.0
2010-11-19 11:00:00,30.9,30.97,30.9,30.91,499200.0,21.7342,21.7834,21.7342,21.7412,499200.0
2010-11-19 11:30:00,30.91,30.93,30.86,30.86,248300.0,21.7412,21.7553,21.706,21.706,248300.0
2010-11-19 12:00:00,30.86,30.93,30.85,30.92,337600.0,21.706,21.7553,21.699,21.7482,337600.0
2010-11-19 12:30:00,30.91,30.98,30.91,30.97,350400.0,21.7412,21.7904,21.7412,21.7834,350400.0
2010-11-19 13:00:00,30.97,30.99,30.94,30.98,551900.0,21.7834,21.7975,21.7623,21.7904,551900.0
2010-11-19 13:30:00,30.98,31.01,30.9,30.9,505600.0,21.7904,21.8115,21.7342,21.7342,505600.0
2010-11-19 14:00:00,30.9,31.0,30.9,31.0,321600.0,21.7342,21.8045,21.7342,21.8045,321600.0
2010-11-19 14:30:00,30.99,31.0,30.94,30.98,487700.0,21.7975,21.8045,21.7623,21.7904,487700.0
2010-11-19 15:00:00,30.97,30.98,30.92,30.94,535700.0,21.7834,21.7904,21.7482,21.7623,535700.0
2010-11-19 15:30:00,30.93,31.04,30.91,31.03,1434800.0,21.7553,21.8326,21.7412,21.8256,1434800.0
2010-11-22 09:30:00,30.76,31.23,30.76,31.2,865900.0,21.6357,21.9663,21.6357,21.9452,865900.0
2010-11-22 10:00:00,31.2,31.22,31.08,31.09,637900.0,21.9452,21.9592,21.8608,21.8678,637900.0
2010-11-22 10:30:00,31.09,31.1,30.94,31.09,792100.0,21.8678,21.8748,21.7623,21.8678,792100.0
2010-11-22 11:00:00,31.08,31.17,31.04,31.06,509500.0,21.8608,21.9241,21.8326,21.8467,509500.0
2010-11-22 11:30:00,31.06,31.09,31.01,31.02,388900.0,21.8467,21.8678,21.8115,21.8186,388900.0
2010-11-22 12:00:00,31.03,31.03,30.83,30.83,670100.0,21.8256,21.8256,21.6849,21.6849,670100.0
2010-11-22 12:30:00,30.83,30.87,30.77,30.87,406700.0,21.6849,21.7131,21.6427,21.7131,406700.0
2010-11-22 13:00:00,30.87,30.92,30.84,30.89,310500.0,21.7131,21.7482,21.692,21.7271,310500.0
2010-11-22 13:30:00,30.88,30.9,30.81,30.84,522600.0,21.7201,21.7342,21.6709,21.692,522600.0
2010-11-22 14:00:00,30.84,30.99,30.84,30.91,503900.0,21.692,21.7975,21.692,21.7412,503900.0
2010-11-22 14:30:00,30.92,31.01,30.88,31.0,679700.0,21.7482,21.8115,21.7201,21.8045,679700.0
2010-11-22 15:00:00,31.0,31.02,30.93,30.95,789200.0,21.8045,21.8186,21.7553,21.7693,789200.0
2010-11-22 15:30:00,30.95,31.02,30.94,30.99,1167900.0,21.7693,21.8186,21.7623,21.7975,1167900.0
2010-11-23 09:30:00,30.68,30.76,30.49,30.52,1010600.0,21.5794,21.6357,21.4458,21.4669,1010600.0
2010-11-23 10:00:00,30.52,30.7,30.49,30.65,569900.0,21.4669,21.5935,21.4458,21.5583,569900.0
2010-11-23 10:30:00,30.65,30.82,30.6,30.82,507600.0,21.5583,21.6779,21.5232,21.6779,507600.0
2010-11-23 11:00:00,30.81,30.82,30.71,30.77,586200.0,21.6709,21.6779,21.6005,21.6427,586200.0
2010-11-23 11:30:00,30.77,30.77,30.65,30.75,543400.0,21.6427,21.6427,21.5583,21.6287,543400.0
2010-11-23 12:00:00,30.74,30.83,30.71,30.8,460400.0,21.6216,21.6849,21.6005,21.6638,460400.0
2010-11-23 12:30:00,30.79,30.84,30.7,30.81,299900.0,21.6568,21.692,21.5935,21.6709,299900.0
2010-11-23 13:00:00,30.82,30.86,30.74,30.86,367800.0,21.6779,21.706,21.6216,21.706,367800.0
2010-11-23 13:30:00,30.85,30.89,30.73,30.74,411600.0,21.699,21.7271,21.6146,21.6216,411600.0
2010-11-23 14:00:00,30.74,30.81,30.71,30.8,464600.0,21.6216,21.6709,21.6005,21.6638,464600.0
2010-11-23 14:30:00,30.8,30.9,30.78,30.9,565900.0,21.6638,21.7342,21.6498,21.7342,565900.0
2010-11-23 15:00:00,30.89,30.96,30.87,30.91,1572700.0,21.7271,21.7764,21.7131,21.7412,1572700.0
2010-11-23 15:30:00,30.92,31.01,30.88,30.99,2201100.0,21.7482,21.8115,21.7201,21.7975,2201100.0
2010-11-24 09:30:00,31.11,31.31,31.03,31.3,716300.0,21.8819,22.0225,21.8256,22.0155,716300.0
2010-11-24 10:00:00,31.29,31.37,31.23,31.32,749400.0,22.0085,22.0647,21.9663,22.0296,749400.0
2010-11-24 10:30:00,31.33,31.45,31.29,31.42,537700.0,22.0366,22.121,22.0085,22.0999,537700.0
2010-11-24 11:00:00,31.42,31.54,31.41,31.45,604700.0,22.0999,22.1843,22.0929,22.121,604700.0
2010-11-24 11:30:00,31.45,31.49,31.41,31.42,387600.0,22.121,22.1492,22.0929,22.0999,387600.0
2010-11-24 12:00:00,31.42,31.54,31.42,31.54,322400.0,22.0999,22.1843,22.0999,22.1843,322400.0
2010-11-24 12:30:00,31.53,31.69,31.53,31.68,922800.0,22.1773,22.2898,22.1773,22.2828,922800.0
2010-11-24 13:00:00,31.68,31.69,31.53,31.64,596200.0,22.2828,22.2898,22.1773,22.2547,596200.0
2010-11-24 13:30:00,31.65,31.67,31.56,31.58,361100.0,22.2617,22.2758,22.1984,22.2125,361100.0
2010-11-24 14:00:00,31.58,31.59,31.47,31.53,497000.0,22.2125,22.2195,22.1351,22.1773,497000.0
2010-11-24 14:30:00,31.52,31.61,31.45,31.61,466600.0,22.1703,22.2336,22.121,22.2336,466600.0
2010-11-24 15:00:00,31.61,31.62,31.43,31.51,604800.0,22.2336,22.2406,22.107,22.1632,604800.0
2010-11-24 15:30:00,31.51,31.58,31.46,31.57,1694500.0,22.1632,22.2125,22.1281,22.2054,1694500.0
2010-11-26 09:30:00,31.16,31.38,31.12,31.26,592300.0,21.917,22.0718,21.8889,21.9874,592300.0
2010-11-26 10:00:00,31.26,31.26,31.17,31.19,286400.0,21.9874,21.9874,21.9241,21.9381,286400.0
2010-11-26 10:30:00,31.2,31.26,31.17,31.2,473700.0,21.9452,21.9874,21.9241,21.9452,473700.0
2010-11-26 11:00:00,31.2,31.21,31.12,31.2,318600.0,21.9452,21.9522,21.8889,21.9452,318600.0
2010-11-26 11:30:00,31.2,31.21,31.09,31.15,297100.0,21.9452,21.9522,21.8678,21.91,297100.0
2010-11-26 12:00:00,31.16,31.19,31.13,31.14,230000.0,21.917,21.9381,21.8959,21.903,230000.0
2010-11-26 12:30:00,31.13,31.26,31.13,31.17,790400.0,21.8959,21.9874,21.8959,21.9241,790400.0
2010-11-29 09:30:00,30.9,31.03,30.73,30.93,951300.0,21.7342,21.8256,21.6146,21.7553,951300.0
2010-11-29 10:00:00,30.92,30.94,30.77,30.8,519700.0,21.7482,21.7623,21.6427,21.6638,519700.0
2010-11-29 10:30:00,30.8,30.96,30.78,30.8,414800.0,21.6638,21.7764,21.6498,21.6638,414800.0
2010-11-29 11:00:00,30.8,31.16,30.77,31.16,892500.0,21.6638,21.917,21.6427,21.917,892500.0
2010-11-29 11:30:00,31.16,31.16,30.87,30.94,752400.0,21.917,21.917,21.7131,21.7623,752400.0
2010-11-29 12:00:00,30.93,31.07,30.91,31.04,530800.0,21.7553,21.8537,21.7412,21.8326,530800.0
2010-11-29 12:30:00,31.04,31.27,30.99,31.24,770900.0,21.8326,21.9944,21.7975,21.9733,770900.0
2010-11-29 13:00:00,31.24,31.31,31.1,31.29,647000.0,21.9733,22.0225,21.8748,22.0085,647000.0
2010-11-29 13:30:00,31.28,31.28,31.07,31.07,591300.0,22.0014,22.0014,21.8537,21.8537,591300.0
2010-11-29 14:00:00,31.07,31.22,31.07,31.21,280600.0,21.8537,21.9592,21.8537,21.9522,280600.0
2010-11-29 14:30:00,31.21,31.39,31.2,31.38,843400.0,21.9522,22.0788,21.9452,22.0718,843400.0
2010-11-29 15:00:00,31.39,31.52,31.37,31.52,960900.0,22.0788,22.1703,22.0647,22.1703,960900.0
2010-11-29 15:30:00,31.52,31.53,31.42,31.45,1195900.0,22.1703,22.1773,22.0999,22.121,1195900.0
2010-11-30 09:30:00,31.17,31.29,31.02,31.19,833300.0,21.9241,22.0085,21.8186,21.9381,833300.0
2010-11-30 10:00:00,31.18,31.3,31.12,31.26,779400.0,21.9311,22.0155,21.8889,21.9874,779400.0
2010-11-30 10:30:00,31.26,31.26,31.13,31.18,451700.0,21.9874,21.9874,21.8959,21.9311,451700.0
2010-11-30 11:00:00,31.18,31.29,31.12,31.13,531200.0,21.9311,22.0085,21.8889,21.8959,531200.0
2010-11-30 11:30:00,31.13,31.2,31.07,31.17,347600.0,21.8959,21.9452,21.8537,21.9241,347600.0
2010-11-30 12:00:00,31.17,31.21,31.12,31.14,173000.0,21.9241,21.9522,21.8889,21.903,173000.0
2010-11-30 12:30:00,31.14,31.2,31.1,31.2,260000.0,21.903,21.9452,21.8748,21.9452,260000.0
2010-11-30 13:00:00,31.19,31.28,31.18,31.21,395000.0,21.9381,22.0014,21.9311,21.9522,395000.0
2010-11-30 13:30:00,31.2,31.22,31.13,31.17,385300.0,21.9452,21.9592,21.8959,21.9241,385300.0
2010-11-30 14:00:00,31.17,31.23,31.08,31.09,712400.0,21.9241,21.9663,21.8608,21.8678,712400.0
2010-11-30 14:30:00,31.08,31.1,30.99,31.04,796600.0,21.8608,21.8748,21.7975,21.8326,796600.0
2010-11-30 15:00:00,31.03,31.12,31.03,31.09,871300.0,21.8256,21.8889,21.8256,21.8678,871300.0
2010-11-30 15:30:00,31.09,31.13,31.0,31.01,2175600.0,21.8678,21.8959,21.8045,21.8115,2175600.0
2010-12-01 09:30:00,31.5,31.71,31.4,31.7,837900.0,22.1562,22.3039,22.0859,22.2969,837900.0
2010-12-01 10:00:00,31.71,31.8,31.61,31.69,813400.0,22.3039,22.3672,22.2336,22.2898,813400.0
2010-12-01 10:30:00,31.69,31.75,31.67,31.7,468300.0,22.2898,22.332,22.2758,22.2969,468300.0
2010-12-01 11:00:00,31.69,31.8,31.69,31.74,622500.0,22.2898,22.3672,22.2898,22.325,622500.0
2010-12-01 11:30:00,31.74,31.87,31.69,31.84,683300.0,22.325,22.4164,22.2898,22.3953,683300.0
2010-12-01 12:00:00,31.83,31.97,31.82,31.97,508200.0,22.3883,22.4868,22.3813,22.4868,508200.0
2010-12-01 12:30:00,31.97,31.98,31.87,31.89,466500.0,22.4868,22.4938,22.4164,22.4305,466500.0
2010-12-01 13:00:00,31.89,31.89,31.7,31.7,466100.0,22.4305,22.4305,22.2969,22.2969,466100.0
2010-12-01 13:30:00,31.7,31.78,31.68,31.74,332000.0,22.2969,22.3531,22.2828,22.325,332000.0
2010-12-01 14:00:00,31.73,31.83,31.71,31.8,383300.0,22.318,22.3883,22.3039,22.3672,383300.0
2010-12-01 14:30:00,31.8,31.95,31.8,31.94,565300.0,22.3672,22.4727,22.3672,22.4657,565300.0
2010-12-01 15:00:00,31.94,31.96,31.9,31.93,590200.0,22.4657,22.4797,22.4375,22.4586,590200.0
2010-12-01 15:30:00,31.93,31.99,31.83,31.87,1564000.0,22.4586,22.5008,22.3883,22.4164,1564000.0
2010-12-02 09:30:00,31.97,32.08,31.9,32.02,1342700.0,22.4868,22.5641,22.4375,22.5219,1342700.0
2010-12-02 10:00:00,32.03,32.24,32.01,32.11,1240000.0,22.529,22.6767,22.5149,22.5852,1240000.0
2010-12-02 10:30:00,32.11,32.22,32.09,32.22,897400.0,22.5852,22.6626,22.5712,22.6626,897400.0
2010-12-02 11:00:00,32.22,32.4,32.2,32.3,693900.0,22.6626,22.7892,22.6485,22.7189,693900.0
2010-12-02 11:30:00,32.29,32.29,32.16,32.17,299000.0,22.7119,22.7119,22.6204,22.6274,299000.0
2010-12-02 12:00:00,32.17,32.19,32.08,32.11,398600.0,22.6274,22.6415,22.5641,22.5852,398600.0
2010-12-02 12:30:00,32.12,32.12,32.02,32.04,469900.0,22.5923,22.5923,22.5219,22.536,469900.0
2010-12-02 13:00:00,32.04,32.05,31.97,32.02,761100.0,22.536,22.543,22.4868,22.5219,761100.0
2010-12-02 13:30:00,32.03,32.03,31.97,31.99,344200.0,22.529,22.529,22.4868,22.5008,344200.0
2010-12-02 14:00:00,31.98,32.1,31.96,32.05,664500.0,22.4938,22.5782,22.4797,22.543,664500.0
2010-12-02 14:30:00,32.05,32.05,31.99,32.0,484000.0,22.543,22.543,22.5008,22.5079,484000.0
2010-12-02 15:00:00,32.0,32.04,31.97,32.0,470600.0,22.5079,22.536,22.4868,22.5079,470600.0
2010-12-02 15:30:00,32.01,32.01,31.94,31.99,919200.0,22.5149,22.5149,22.4657,22.5008,919200.0
2010-12-03 09:30:00,31.88,32.37,31.83,32.23,987700.0,22.4235,22.7681,22.3883,22.6696,987700.0
2010-12-03 10:00:00,32.24,32.5,32.23,32.46,1217800.0,22.6767,22.8596,22.6696,22.8314,1217800.0
2010-12-03 10:30:00,32.46,32.48,32.36,32.48,697200.0,22.8314,22.8455,22.7611,22.8455,697200.0
2010-12-03 11:00:00,32.48,32.48,32.26,32.38,524200.0,22.8455,22.8455,22.6907,22.7752,524200.0
2010-12-03 11:30:00,32.38,32.44,32.25,32.25,323700.0,22.7752,22.8174,22.6837,22.6837,323700.0
2010-12-03 12:00:00,32.25,32.37,32.22,32.37,322200.0,22.6837,22.7681,22.6626,22.7681,322200.0
2010-12-03 12:30:00,32.36,32.39,32.29,32.29,229200.0,22.7611,22.7822,22.7119,22.7119,229200.0
2010-12-03 13:00:00,32.29,32.4,32.28,32.35,186000.0,22.7119,22.7892,22.7048,22.7541,186000.0
2010-12-03 13:30:00,32.35,32.35,32.26,32.28,247400.0,22.7541,22.7541,22.6907,22.7048,247400.0
2010-12-03 14:00:00,32.27,32.33,32.22,32.24,303700.0,22.6978,22.74,22.6626,22.6767,303700.0
2010-12-03 14:30:00,32.24,32.31,32.23,32.31,215900.0,22.6767,22.7259,22.6696,22.7259,215900.0
2010-12-03 15:00:00,32.31,32.34,32.22,32.28,241100.0,22.7259,22.747,22.6626,22.7048,241100.0
2010-12-03 15:30:00,32.29,32.46,32.26,32.42,1522000.0,22.7119,22.8314,22.6907,22.8033,1522000.0
2010-12-06 09:30:00,32.35,32.4,32.14,32.22,576200.0,22.7541,22.7892,22.6063,22.6626,576200.0
2010-12-06 10:00:00,32.22,32.46,32.22,32.42,509300.0,22.6626,22.8314,22.6626,22.8033,509300.0
2010-12-06 10:30:00,32.42,32.44,32.32,32.35,547500.0,22.8033,22.8174,22.733,22.7541,547500.0
2010-12-06 11:00:00,32.35,32.49,32.32,32.48,621300.0,22.7541,22.8525,22.733,22.8455,621300.0
2010-12-06 11:30:00,32.48,32.5,32.33,32.37,483000.0,22.8455,22.8596,22.74,22.7681,483000.0
2010-12-06 12:00:00,32.37,32.42,32.34,32.42,305900.0,22.7681,22.8033,22.747,22.8033,305900.0
2010-12-06 12:30:00,32.41,32.47,32.34,32.35,204500.0,22.7963,22.8385,22.747,22.7541,204500.0
2010-12-06 13:00:00,32.36,32.42,32.34,32.42,248400.0,22.7611,22.8033,22.747,22.8033,248400.0
2010-12-06 13:30:00,32.42,32.47,32.4,32.44,242200.0,22.8033,22.8385,22.7892,22.8174,242200.0
2010-12-06 14:00:00,32.45,32.46,32.43,32.45,313400.0,22.8244,22.8314,22.8103,22.8244,313400.0
2010-12-06 14:30:00,32.45,32.47,32.44,32.45,244900.0,22.8244,22.8385,22.8174,22.8244,244900.0
2010-12-06 15:00:00,32.45,32.5,32.45,32.49,410400.0,22.8244,22.8596,22.8244,22.8525,410400.0
2010-12-06 15:30:00,32.49,32.54,32.47,32.5,1123000.0,22.8525,22.8877,22.8385,22.8596,1123000.0
2010-12-07 09:30:00,32.86,33.06,32.8,32.94,1321900.0,23.1128,23.2534,23.0706,23.169,1321900.0
2010-12-07 10:00:00,32.94,33.09,32.93,33.07,981000.0,23.169,23.2745,23.162,23.2605,981000.0
2010-12-07 10:30:00,33.06,33.12,33.03,33.07,1117500.0,23.2534,23.2956,23.2323,23.2605,1117500.0
2010-12-07 11:00:00,33.07,33.1,33.04,33.08,658700.0,23.2605,23.2816,23.2394,23.2675,658700.0
2010-12-07 11:30:00,33.07,33.12,33.04,33.08,995700.0,23.2605,23.2956,23.2394,23.2675,995700.0
2010-12-07 12:00:00,33.07,33.12,33.0,33.07,587900.0,23.2605,23.2956,23.2112,23.2605,587900.0
2010-12-07 12:30:00,33.07,33.08,33.01,33.04,435000.0,23.2605,23.2675,23.2183,23.2394,435000.0
2010-12-07 13:00:00,33.03,33.12,33.02,33.1,691100.0,23.2323,23.2956,23.2253,23.2816,691100.0
2010-12-07 13:30:00,33.09,33.17,33.05,33.12,597400.0,23.2745,23.3308,23.2464,23.2956,597400.0
2010-12-07 14:00:00,33.12,33.25,33.1,33.18,640300.0,23.2956,23.3871,23.2816,23.3379,640300.0
2010-12-07 14:30:00,33.18,33.23,33.07,33.1,728100.0,23.3379,23.373,23.2605,23.2816,728100.0
2010-12-07 15:00:00,33.1,33.12,33.03,33.07,1134800.0,23.2816,23.2956,23.2323,23.2605,1134800.0
2010-12-07 15:30:00,33.06,33.13,33.0,33.06,1671300.0,23.2534,23.3027,23.2112,23.2534,1671300.0
2010-12-08 09:30:00,33.0,33.34,32.93,33.22,1015500.0,23.2112,23.4504,23.162,23.366,1015500.0
2010-12-08 10:00:00,33.22,33.22,33.07,33.1,1078100.0,23.366,23.366,23.2605,23.2816,1078100.0
2010-12-08 10:30:00,33.11,33.25,33.04,33.21,1089100.0,23.2886,23.3871,23.2394,23.359,1089100.0
2010-12-08 11:00:00,33.21,33.36,33.18,33.32,608500.0,23.359,23.4645,23.3379,23.4363,608500.0
2010-12-08 11:30:00,33.33,33.43,33.3,33.4,718500.0,23.4434,23.5137,23.4223,23.4926,718500.0
2010-12-08 12:00:00,33.4,33.41,33.31,33.33,385300.0,23.4926,23.4996,23.4293,23.4434,385300.0
2010-12-08 12:30:00,33.33,33.33,33.27,33.33,436100.0,23.4434,23.4434,23.4012,23.4434,436100.0
2010-12-08 13:00:00,33.33,33.38,33.26,33.3,528100.0,23.4434,23.4785,23.3941,23.4223,528100.0
2010-12-08 13:30:00,33.3,33.38,33.26,33.3,462800.0,23.4223,23.4785,23.3941,23.4223,462800.0
2010-12-08 14:00:00,33.3,33.32,33.2,33.23,448500.0,23.4223,23.4363,23.3519,23.373,448500.0
2010-12-08 14:30:00,33.23,33.32,33.23,33.26,289400.0,23.373,23.4363,23.373,23.3941,289400.0
2010-12-08 15:00:00,33.26,33.31,33.25,33.26,464300.0,23.3941,23.4293,23.3871,23.3941,464300.0
2010-12-08 15:30:00,33.26,33.32,33.25,33.28,1053900.0,23.3941,23.4363,23.3871,23.4082,1053900.0
2010-12-09 09:30:00,33.49,33.5,33.24,33.25,1289700.0,23.5559,23.5629,23.3801,23.3871,1289700.0
2010-12-09 10:00:00,33.24,33.37,33.2,33.3,766800.0,23.3801,23.4715,23.3519,23.4223,766800.0
2010-12-09 10:30:00,33.31,33.39,33.23,33.36,838000.0,23.4293,23.4856,23.373,23.4645,838000.0
2010-12-09 11:00:00,33.37,33.43,33.26,33.27,468600.0,23.4715,23.5137,23.3941,23.4012,468600.0
2010-12-09 11:30:00,33.27,33.35,33.26,33.31,657000.0,23.4012,23.4574,23.3941,23.4293,657000.0
2010-12-09 12:00:00,33.31,33.35,33.29,33.31,467000.0,23.4293,23.4574,23.4152,23.4293,467000.0
2010-12-09 12:30:00,33.31,33.38,33.29,33.35,482300.0,23.4293,23.4785,23.4152,23.4574,482300.0
2010-12-09 13:00:00,33.35,33.37,33.22,33.28,824500.0,23.4574,23.4715,23.366,23.4082,824500.0
2010-12-09 13:30:00,33.28,33.28,33.22,33.27,451900.0,23.4082,23.4082,23.366,23.4012,451900.0
2010-12-09 14:00:00,33.28,33.37,33.24,33.36,499700.0,23.4082,23.4715,23.3801,23.4645,499700.0
2010-12-09 14:30:00,33.36,33.49,33.32,33.48,710800.0,23.4645,23.5559,23.4363,23.5489,710800.0
2010-12-09 15:00:00,33.49,33.53,33.4,33.49,1030000.0,23.5559,23.584,23.4926,23.5559,1030000.0
2010-12-09 15:30:00,33.49,33.62,33.49,33.61,1932000.0,23.5559,23.6473,23.5559,23.6403,1932000.0
2010-12-10 09:30:00,33.59,33.76,33.55,33.68,769200.0,23.6262,23.7458,23.5981,23.6895,769200.0
2010-12-10 10:00:00,33.69,33.73,33.5,33.55,561100.0,23.6966,23.7247,23.5629,23.5981,561100.0
2010-12-10 10:30:00,33.55,33.56,33.26,33.31,634500.0,23.5981,23.6051,23.3941,23.4293,634500.0
2010-12-10 11:00:00,33.31,33.42,33.29,33.3,585300.0,23.4293,23.5067,23.4152,23.4223,585300.0
2010-12-10 11:30:00,33.3,33.39,33.21,33.37,527600.0,23.4223,23.4856,23.359,23.4715,527600.0
2010-12-10 12:00:00,33.37,33.41,33.35,33.4,502600.0,23.4715,23.4996,23.4574,23.4926,502600.0
2010-12-10 12:30:00,33.41,33.56,33.41,33.46,367400.0,23.4996,23.6051,23.4996,23.5348,367400.0
2010-12-10 13:00:00,33.46,33.5,33.42,33.48,295300.0,23.5348,23.5629,23.5067,23.5489,295300.0
2010-12-10 13:30:00,33.48,33.6,33.48,33.58,407200.0,23.5489,23.6333,23.5489,23.6192,407200.0
2010-12-10 14:00:00,33.58,33.6,33.54,33.58,328200.0,23.6192,23.6333,23.5911,23.6192,328200.0
2010-12-10 14:30:00,33.58,33.59,33.53,33.55,442800.0,23.6192,23.6262,23.584,23.5981,442800.0
2010-12-10 15:00:00,33.55,33.58,33.48,33.57,773200.0,23.5981,23.6192,23.5489,23.6122,773200.0
2010-12-10 15:30:00,33.57,33.69,33.56,33.63,1486100.0,23.6122,23.6966,23.6051,23.6544,1486100.0
2010-12-13 09:30:00,33.75,33.98,33.69,33.82,1047700.0,23.7388,23.9005,23.6966,23.788,1047700.0
2010-12-13 10:00:00,33.82,33.86,33.66,33.81,1127300.0,23.788,23.8161,23.6755,23.781,1127300.0
2010-12-13 10:30:00,33.81,33.9,33.77,33.89,399800.0,23.781,23.8443,23.7528,23.8372,399800.0
2010-12-13 11:00:00,33.89,33.9,33.78,33.79,760400.0,23.8372,23.8443,23.7599,23.7669,760400.0
2010-12-13 11:30:00,33.8,33.81,33.75,33.78,777400.0,23.7739,23.781,23.7388,23.7599,777400.0
2010-12-13 12:00:00,33.78,33.83,33.74,33.78,749300.0,23.7599,23.795,23.7317,23.7599,749300.0
2010-12-13 12:30:00,33.78,33.82,33.78,33.79,288000.0,23.7599,23.788,23.7599,23.7669,288000.0
2010-12-13 13:00:00,33.8,33.9,33.77,33.88,454900.0,23.7739,23.8443,23.7528,23.8302,454900.0
2010-12-13 13:30:00,33.89,33.9,33.82,33.86,482900.0,23.8372,23.8443,23.788,23.8161,482900.0
2010-12-13 14:00:00,33.86,33.9,33.79,33.83,481900.0,23.8161,23.8443,23.7669,23.795,481900.0
2010-12-13 14:30:00,33.83,33.91,33.81,33.88,554500.0,23.795,23.8513,23.781,23.8302,554500.0
2010-12-13 15:00:00,33.89,33.93,33.77,33.79,1068600.0,23.8372,23.8654,23.7528,23.7669,1068600.0
2010-12-13 15:30:00,33.8,33.86,33.68,33.74,1385200.0,23.7739,23.8161,23.6895,23.7317,1385200.0
2010-12-14 09:30:00,33.79,33.99,33.79,33.88,599100.0,23.7669,23.9076,23.7669,23.8302,599100.0
2010-12-14 10:00:00,33.88,33.97,33.86,33.93,545000.0,23.8302,23.8935,23.8161,23.8654,545000.0
2010-12-14 10:30:00,33.93,33.95,33.88,33.9,569700.0,23.8654,23.8794,23.8302,23.8443,569700.0
2010-12-14 11:00:00,33.9,33.92,33.86,33.88,432400.0,23.8443,23.8583,23.8161,23.8302,432400.0
2010-12-14 11:30:00,33.88,34.0,33.87,33.99,493900.0,23.8302,23.9146,23.8232,23.9076,493900.0
2010-12-14 12:00:00,33.99,34.02,33.95,33.96,430200.0,23.9076,23.9287,23.8794,23.8865,430200.0
2010-12-14 12:30:00,33.96,34.08,33.96,34.05,270400.0,23.8865,23.9709,23.8865,23.9498,270400.0
2010-12-14 13:00:00,34.04,34.1,34.0,34.07,605100.0,23.9428,23.985,23.9146,23.9639,605100.0
2010-12-14 13:30:00,34.07,34.18,34.03,34.12,538600.0,23.9639,24.0412,23.9357,23.999,538600.0
2010-12-14 14:00:00,34.12,34.18,34.01,34.06,534100.0,23.999,24.0412,23.9216,23.9568,534100.0
2010-12-14 14:30:00,34.06,34.1,33.98,34.05,526500.0,23.9568,23.985,23.9005,23.9498,526500.0
2010-12-14 15:00:00,34.06,34.1,33.9,33.92,468100.0,23.9568,23.985,23.8443,23.8583,468100.0
2010-12-14 15:30:00,33.93,34.08,33.81,34.07,1798500.0,23.8654,23.9709,23.781,23.9639,1798500.0
2010-12-15 09:30:00,33.89,33.99,33.74,33.93,987100.0,23.8372,23.9076,23.7317,23.8654,987100.0
2010-12-15 10:00:00,33.92,34.04,33.91,34.01,785200.0,23.8583,23.9428,23.8513,23.9216,785200.0
2010-12-15 10:30:00,34.01,34.04,33.79,33.79,647500.0,23.9216,23.9428,23.7669,23.7669,647500.0
2010-12-15 11:00:00,33.8,33.94,33.8,33.88,355100.0,23.7739,23.8724,23.7739,23.8302,355100.0
2010-12-15 11:30:00,33.88,33.92,33.82,33.92,360900.0,23.8302,23.8583,23.788,23.8583,360900.0
2010-12-15 12:00:00,33.92,33.98,33.83,33.83,527100.0,23.8583,23.9005,23.795,23.795,527100.0
2010-12-15 12:30:00,33.84,33.84,33.68,33.69,593900.0,23.8021,23.8021,23.6895,23.6966,593900.0
2010-12-15 13:00:00,33.7,33.89,33.68,33.88,589300.0,23.7036,23.8372,23.6895,23.8302,589300.0
2010-12-15 13:30:00,33.88,33.89,33.64,33.72,782300.0,23.8302,23.8372,23.6614,23.7177,782300.0
2010-12-15 14:00:00,33.73,33.81,33.64,33.64,776900.0,23.7247,23.781,23.6614,23.6614,776900.0
2010-12-15 14:30:00,33.64,33.73,33.59,33.66,793600.0,23.6614,23.7247,23.6262,23.6755,793600.0
2010-12-15 15:00:00,33.66,33.89,33.66,33.89,955600.0,23.6755,23.8372,23.6755,23.8372,955600.0
2010-12-15 15:30:00,33.88,34.0,33.79,33.87,2792400.0,23.8302,23.9146,23.7669,23.8232,2792400.0
2010-12-16 09:30:00,33.84,34.11,33.83,33.92,732500.0,23.8021,23.992,23.795,23.8583,732500.0
2010-12-16 10:00:00,33.91,34.1,33.88,34.02,671600.0,23.8513,23.985,23.8302,23.9287,671600.0
2010-12-16 10:30:00,34.01,34.15,34.01,34.15,376700.0,23.9216,24.0201,23.9216,24.0201,376700.0
2010-12-16 11:00:00,34.14,34.44,34.13,34.38,807600.0,24.0131,24.2241,24.0061,24.1819,807600.0
2010-12-16 11:30:00,34.38,34.45,34.31,34.38,530600.0,24.1819,24.2311,24.1327,24.1819,530600.0
2010-12-16 12:00:00,34.38,34.4,34.25,34.34,444000.0,24.1819,24.196,24.0905,24.1538,444000.0
2010-12-16 12:30:00,34.34,34.47,34.33,34.45,438200.0,24.1538,24.2452,24.1467,24.2311,438200.0
2010-12-16 13:00:00,34.46,34.47,34.34,34.39,461300.0,24.2382,24.2452,24.1538,24.1889,461300.0
2010-12-16 13:30:00,34.39,34.47,34.36,34.39,429800.0,24.1889,24.2452,24.1678,24.1889,429800.0
2010-12-16 14:00:00,34.39,34.45,34.36,34.42,1036300.0,24.1889,24.2311,24.1678,24.21,1036300.0
2010-12-16 14:30:00,34.43,34.45,34.38,34.4,815600.0,24.2171,24.2311,24.1819,24.196,815600.0
2010-12-16 15:00:00,34.39,34.53,34.39,34.51,955900.0,24.1889,24.2874,24.1889,24.2733,955900.0
2010-12-16 15:30:00,34.52,34.56,34.45,34.55,1698700.0,24.2804,24.3085,24.2311,24.3015,1698700.0
2010-12-17 09:30:00,34.5,34.54,34.13,34.3,2469000.0,24.2663,24.2944,24.0061,24.1256,2469000.0
2010-12-17 10:00:00,34.31,34.49,34.21,34.47,917400.0,24.1327,24.2593,24.0623,24.2452,917400.0
2010-12-17 10:30:00,34.47,34.5,34.34,34.39,545400.0,24.2452,24.2663,24.1538,24.1889,545400.0
2010-12-17 11:00:00,34.39,34.42,34.33,34.39,536200.0,24.1889,24.21,24.1467,24.1889,536200.0
2010-12-17 11:30:00,34.39,34.41,34.33,34.36,639800.0,24.1889,24.203,24.1467,24.1678,639800.0
2010-12-17 12:00:00,34.36,34.37,34.26,34.3,395500.0,24.1678,24.1749,24.0975,24.1256,395500.0
2010-12-17 12:30:00,34.3,34.33,34.26,34.29,399500.0,24.1256,24.1467,24.0975,24.1186,399500.0
2010-12-17 13:00:00,34.29,34.4,34.28,34.35,457000.0,24.1186,24.196,24.1116,24.1608,457000.0
2010-12-17 13:30:00,34.35,34.4,34.33,34.35,303100.0,24.1608,24.196,24.1467,24.1608,303100.0
2010-12-17 14:00:00,34.36,34.39,34.33,34.37,329300.0,24.1678,24.1889,24.1467,24.1749,329300.0
2010-12-17 14:30:00,34.37,34.45,34.34,34.41,573500.0,24.1749,24.2311,24.1538,24.203,573500.0
2010-12-17 15:00:00,34.41,34.44,34.35,34.4,638400.0,24.203,24.2241,24.1608,24.196,638400.0
2010-12-17 15:30:00,34.4,34.45,34.36,34.43,1407600.0,24.196,24.2311,24.1678,24.2171,1407600.0
2010-12-20 09:30:00,34.6,34.6,34.24,34.35,509500.0,24.3366,24.3366,24.0834,24.1608,509500.0
2010-12-20 10:00:00,34.35,34.38,34.26,34.3,461000.0,24.1608,24.1819,24.0975,24.1256,461000.0
2010-12-20 10:30:00,34.3,34.32,34.2,34.21,403400.0,24.1256,24.1397,24.0553,24.0623,403400.0
2010-12-20 11:00:00,34.2,34.35,34.16,34.33,448600.0,24.0553,24.1608,24.0272,24.1467,448600.0
2010-12-20 11:30:00,34.33,34.37,34.24,34.3,421800.0,24.1467,24.1749,24.0834,24.1256,421800.0
2010-12-20 12:00:00,34.3,34.39,34.21,34.36,603600.0,24.1256,24.1889,24.0623,24.1678,603600.0
2010-12-20 12:30:00,34.37,34.42,34.31,34.35,566100.0,24.1749,24.21,24.1327,24.1608,566100.0
2010-12-20 13:00:00,34.35,34.37,34.26,34.26,326700.0,24.1608,24.1749,24.0975,24.0975,326700.0
2010-12-20 13:30:00,34.26,34.34,34.21,34.29,285700.0,24.0975,24.1538,24.0623,24.1186,285700.0
2010-12-20 14:00:00,34.29,34.43,34.29,34.38,338600.0,24.1186,24.2171,24.1186,24.1819,338600.0
2010-12-20 14:30:00,34.38,34.42,34.33,34.36,269300.0,24.1819,24.21,24.1467,24.1678,269300.0
2010-12-20 15:00:00,34.36,34.39,34.33,34.33,416400.0,24.1678,24.1889,24.1467,24.1467,416400.0
2010-12-20 15:30:00,34.33,34.47,34.32,34.37,1388000.0,24.1467,24.2452,24.1397,24.1749,1388000.0
2010-12-21 09:30:00,34.54,34.67,34.26,34.31,485600.0,24.2944,24.3859,24.0975,24.1327,485600.0
2010-12-21 10:00:00,34.32,34.4,34.32,34.38,536700.0,24.1397,24.196,24.1397,24.1819,536700.0
2010-12-21 10:30:00,34.38,34.46,34.35,34.4,296600.0,24.1819,24.2382,24.1608,24.196,296600.0
2010-12-21 11:00:00,34.4,34.41,34.36,34.36,298700.0,24.196,24.203,24.1678,24.1678,298700.0
2010-12-21 11:30:00,34.37,34.38,34.29,34.31,258800.0,24.1749,24.1819,24.1186,24.1327,258800.0
2010-12-21 12:00:00,34.31,34.41,34.31,34.36,168900.0,24.1327,24.203,24.1327,24.1678,168900.0
2010-12-21 12:30:00,34.36,34.4,34.32,34.33,206100.0,24.1678,24.196,24.1397,24.1467,206100.0
2010-12-21 13:00:00,34.33,34.35,34.3,34.31,180200.0,24.1467,24.1608,24.1256,24.1327,180200.0
2010-12-21 13:30:00,34.31,34.33,34.28,34.31,354200.0,24.1327,24.1467,24.1116,24.1327,354200.0
2010-12-21 14:00:00,34.31,34.42,34.3,34.38,429700.0,24.1327,24.21,24.1256,24.1819,429700.0
2010-12-21 14:30:00,34.39,34.46,34.36,34.41,388400.0,24.1889,24.2382,24.1678,24.203,388400.0
2010-12-21 15:00:00,34.4,34.43,34.37,34.41,478300.0,24.196,24.2171,24.1749,24.203,478300.0
2010-12-21 15:30:00,34.41,34.5,34.39,34.49,1221800.0,24.203,24.2663,24.1889,24.2593,1221800.0
2010-12-22 09:30:00,34.97,35.46,34.82,35.36,2001400.0,24.5969,24.9415,24.4914,24.8712,2001400.0
2010-12-22 10:00:00,35.35,35.39,35.1,35.19,1442400.0,24.8642,24.8923,24.6883,24.7516,1442400.0
2010-12-22 10:30:00,35.19,35.19,35.03,35.06,777600.0,24.7516,24.7516,24.6391,24.6602,777600.0
2010-12-22 11:00:00,35.06,35.12,35.04,35.06,404200.0,24.6602,24.7024,24.6461,24.6602,404200.0
2010-12-22 11:30:00,35.06,35.1,35.04,35.08,319600.0,24.6602,24.6883,24.6461,24.6743,319600.0
2010-12-22 12:00:00,35.09,35.16,35.04,35.13,356000.0,24.6813,24.7305,24.6461,24.7094,356000.0
2010-12-22 12:30:00,35.13,35.19,35.04,35.1,351500.0,24.7094,24.7516,24.6461,24.6883,351500.0
2010-12-22 13:00:00,35.1,35.11,35.05,35.1,246400.0,24.6883,24.6954,24.6532,24.6883,246400.0
2010-12-22 13:30:00,35.1,35.11,34.97,35.01,417300.0,24.6883,24.6954,24.5969,24.625,417300.0
2010-12-22 14:00:00,35.01,35.01,34.86,34.86,361200.0,24.625,24.625,24.5195,24.5195,361200.0
2010-12-22 14:30:00,34.87,34.97,34.85,34.96,378300.0,24.5265,24.5969,24.5125,24.5899,378300.0
2010-12-22 15:00:00,34.97,34.98,34.81,34.97,528000.0,24.5969,24.6039,24.4843,24.5969,528000.0
2010-12-22 15:30:00,34.96,35.02,34.93,34.96,1398300.0,24.5899,24.6321,24.5688,24.5899,1398300.0
2010-12-23 09:30:00,34.81,34.93,34.68,34.77,530700.0,24.4843,24.5688,24.3929,24.4562,530700.0
2010-12-23 10:00:00,34.76,34.82,34.63,34.75,630800.0,24.4492,24.4914,24.3577,24.4421,630800.0
2010-12-23 10:30:00,34.76,34.83,34.67,34.67,309500.0,24.4492,24.4984,24.3859,24.3859,309500.0
2010-12-23 11:00:00,34.67,34.77,34.66,34.71,299000.0,24.3859,24.4562,24.3788,24.414,299000.0
2010-12-23 11:30:00,34.71,34.78,34.66,34.76,478300.0,24.414,24.4632,24.3788,24.4492,478300.0
2010-12-23 12:00:00,34.76,34.77,34.64,34.67,313600.0,24.4492,24.4562,24.3648,24.3859,313600.0
2010-12-23 12:30:00,34.67,34.74,34.67,34.73,193000.0,24.3859,24.4351,24.3859,24.4281,193000.0
2010-12-23 13:00:00,34.72,34.74,34.65,34.65,179900.0,24.421,24.4351,24.3718,24.3718,179900.0
2010-12-23 13:30:00,34.66,34.7,34.59,34.6,202800.0,24.3788,24.407,24.3296,24.3366,202800.0
2010-12-23 14:00:00,34.6,34.67,34.55,34.6,266500.0,24.3366,24.3859,24.3015,24.3366,266500.0
2010-12-23 14:30:00,34.6,34.63,34.53,34.61,416100.0,24.3366,24.3577,24.2874,24.3437,416100.0
2010-12-23 15:00:00,34.62,34.73,34.61,34.68,457500.0,24.3507,24.4281,24.3437,24.3929,457500.0
2010-12-23 15:30:00,34.68,34.7,34.62,34.7,597600.0,24.3929,24.407,24.3507,24.407,597600.0
2010-12-27 09:30:00,34.58,34.68,34.42,34.57,326900.0,24.3226,24.3929,24.21,24.3155,326900.0
2010-12-27 10:00:00,34.57,34.72,34.56,34.63,201500.0,24.3155,24.421,24.3085,24.3577,201500.0
2010-12-27 10:30:00,34.63,34.68,34.59,34.62,148000.0,24.3577,24.3929,24.3296,24.3507,148000.0
2010-12-27 11:00:00,34.62,34.63,34.56,34.58,151600.0,24.3507,24.3577,24.3085,24.3226,151600.0
2010-12-27 11:30:00,34.58,34.68,34.54,34.67,156200.0,24.3226,24.3929,24.2944,24.3859,156200.0
2010-12-27 12:00:00,34.68,34.71,34.63,34.71,107700.0,24.3929,24.414,24.3577,24.414,107700.0
2010-12-27 12:30:00,34.71,34.72,34.68,34.7,126100.0,24.414,24.421,24.3929,24.407,126100.0
2010-12-27 13:00:00,34.7,34.76,34.67,34.72,170900.0,24.407,24.4492,24.3859,24.421,170900.0
2010-12-27 13:30:00,34.72,34.73,34.65,34.67,154000.0,24.421,24.4281,24.3718,24.3859,154000.0
2010-12-27 14:00:00,34.67,34.67,34.62,34.63,142600.0,24.3859,24.3859,24.3507,24.3577,142600.0
2010-12-27 14:30:00,34.64,34.69,34.63,34.64,133600.0,24.3648,24.3999,24.3577,24.3648,133600.0
2010-12-27 15:00:00,34.65,34.68,34.59,34.66,329900.0,24.3718,24.3929,24.3296,24.3788,329900.0
2010-12-27 15:30:00,34.67,34.7,34.64,34.66,450900.0,24.3859,24.407,24.3648,24.3788,450900.0
2010-12-28 09:30:00,34.68,34.94,34.67,34.85,542900.0,24.3929,24.5758,24.3859,24.5125,542900.0
2010-12-28 10:00:00,34.84,34.86,34.65,34.65,281600.0,24.5054,24.5195,24.3718,24.3718,281600.0
2010-12-28 10:30:00,34.65,34.71,34.65,34.65,444800.0,24.3718,24.414,24.3718,24.3718,444800.0
2010-12-28 11:00:00,34.66,34.72,34.65,34.7,138200.0,24.3788,24.421,24.3718,24.407,138200.0
2010-12-28 11:30:00,34.7,34.71,34.65,34.69,164700.0,24.407,24.414,24.3718,24.3999,164700.0
2010-12-28 12:00:00,34.68,34.72,34.67,34.72,160100.0,24.3929,24.421,24.3859,24.421,160100.0
2010-12-28 12:30:00,34.72,34.79,34.72,34.75,108100.0,24.421,24.4703,24.421,24.4421,108100.0
2010-12-28 13:00:00,34.76,34.79,34.73,34.78,100200.0,24.4492,24.4703,24.4281,24.4632,100200.0
2010-12-28 13:30:00,34.79,34.8,34.75,34.79,109500.0,24.4703,24.4773,24.4421,24.4703,109500.0
2010-12-28 14:00:00,34.79,34.81,34.76,34.79,147300.0,24.4703,24.4843,24.4492,24.4703,147300.0
2010-12-28 14:30:00,34.78,34.81,34.73,34.73,257100.0,24.4632,24.4843,24.4281,24.4281,257100.0
2010-12-28 15:00:00,34.74,34.78,34.73,34.78,155600.0,24.4351,24.4632,24.4281,24.4632,155600.0
2010-12-28 15:30:00,34.78,34.82,34.73,34.76,573700.0,24.4632,24.4914,24.4281,24.4492,573700.0
2010-12-29 09:30:00,34.74,34.9,34.72,34.81,359000.0,24.4351,24.5476,24.421,24.4843,359000.0
2010-12-29 10:00:00,34.82,34.87,34.75,34.83,291000.0,24.4914,24.5265,24.4421,24.4984,291000.0
2010-12-29 10:30:00,34.83,34.91,34.82,34.89,281800.0,24.4984,24.5547,24.4914,24.5406,281800.0
2010-12-29 11:00:00,34.88,34.94,34.8,34.85,233200.0,24.5336,24.5758,24.4773,24.5125,233200.0
2010-12-29 11:30:00,34.84,34.86,34.71,34.74,273900.0,24.5054,24.5195,24.414,24.4351,273900.0
2010-12-29 12:00:00,34.74,34.89,34.74,34.88,180900.0,24.4351,24.5406,24.4351,24.5336,180900.0
2010-12-29 12:30:00,34.87,34.98,34.87,34.98,243700.0,24.5265,24.6039,24.5265,24.6039,243700.0
2010-12-29 13:00:00,34.97,34.98,34.9,34.92,174600.0,24.5969,24.6039,24.5476,24.5617,174600.0
2010-12-29 13:30:00,34.92,34.92,34.78,34.83,305400.0,24.5617,24.5617,24.4632,24.4984,305400.0
2010-12-29 14:00:00,34.84,34.87,34.77,34.79,306000.0,24.5054,24.5265,24.4562,24.4703,306000.0
2010-12-29 14:30:00,34.79,34.81,34.79,34.8,295200.0,24.4703,24.4843,24.4703,24.4773,295200.0
2010-12-29 15:00:00,34.79,34.86,34.69,34.84,982000.0,24.4703,24.5195,24.3999,24.5054,982000.0
2010-12-29 15:30:00,34.84,34.91,34.8,34.9,1152200.0,24.5054,24.5547,24.4773,24.5476,1152200.0
2010-12-30 09:30:00,34.74,35.13,34.7,34.95,513000.0,24.4351,24.7094,24.407,24.5828,513000.0
2010-12-30 10:00:00,34.95,35.05,34.9,34.97,379500.0,24.5828,24.6532,24.5476,24.5969,379500.0
2010-12-30 10:30:00,34.96,35.05,34.94,34.99,222800.0,24.5899,24.6532,24.5758,24.611,222800.0
2010-12-30 11:00:00,34.98,35.05,34.96,34.99,449800.0,24.6039,24.6532,24.5899,24.611,449800.0
2010-12-30 11:30:00,34.98,35.01,34.97,35.0,258900.0,24.6039,24.625,24.5969,24.618,258900.0
2010-12-30 12:00:00,35.0,35.22,34.99,35.16,456100.0,24.618,24.7727,24.611,24.7305,456100.0
2010-12-30 12:30:00,35.16,35.17,35.06,35.12,157100.0,24.7305,24.7376,24.6602,24.7024,157100.0
2010-12-30 13:00:00,35.11,35.12,34.99,35.03,214600.0,24.6954,24.7024,24.611,24.6391,214600.0
2010-12-30 13:30:00,35.03,35.07,34.98,35.03,180800.0,24.6391,24.6672,24.6039,24.6391,180800.0
2010-12-30 14:00:00,35.04,35.06,34.95,35.0,286300.0,24.6461,24.6602,24.5828,24.618,286300.0
2010-12-30 14:30:00,34.99,35.0,34.94,34.97,352400.0,24.611,24.618,24.5758,24.5969,352400.0
2010-12-30 15:00:00,34.97,35.04,34.95,35.03,281600.0,24.5969,24.6461,24.5828,24.6391,281600.0
2010-12-30 15:30:00,35.03,35.04,34.98,35.01,638300.0,24.6391,24.6461,24.6039,24.625,638300.0
2010-12-31 09:30:00,34.86,35.19,34.79,34.85,392900.0,24.5195,24.7516,24.4703,24.5125,392900.0
2010-12-31 10:00:00,34.85,34.86,34.7,34.8,358400.0,24.5125,24.5195,24.407,24.4773,358400.0
2010-12-31 10:30:00,34.81,35.0,34.78,34.99,236900.0,24.4843,24.618,24.4632,24.611,236900.0
2010-12-31 11:00:00,34.99,35.08,34.96,35.02,324600.0,24.611,24.6743,24.5899,24.6321,324600.0
2010-12-31 11:30:00,35.01,35.03,34.93,35.0,144700.0,24.625,24.6391,24.5688,24.618,144700.0
2010-12-31 12:00:00,35.0,35.04,34.95,35.01,150100.0,24.618,24.6461,24.5828,24.625,150100.0
2010-12-31 12:30:00,35.02,35.04,34.85,34.88,187000.0,24.6321,24.6461,24.5125,24.5336,187000.0
2010-12-31 13:00:00,34.89,34.9,34.84,34.87,126900.0,24.5406,24.5476,24.5054,24.5265,126900.0
2010-12-31 13:30:00,34.87,34.88,34.78,34.79,178400.0,24.5265,24.5336,24.4632,24.4703,178400.0
2010-12-31 14:00:00,34.79,34.86,34.77,34.8,639900.0,24.4703,24.5195,24.4562,24.4773,639900.0
2010-12-31 14:30:00,34.8,34.85,34.75,34.78,272200.0,24.4773,24.5125,24.4421,24.4632,272200.0
2010-12-31 15:00:00,34.78,34.8,34.75,34.77,246700.0,24.4632,24.4773,24.4421,24.4562,246700.0
2010-12-31 15:30:00,34.76,34.84,34.69,34.78,1091400.0,24.4492,24.5054,24.3999,24.4632,1091400.0
2011-01-03 09:30:00,34.94,35.07,34.79,34.96,946300.0,24.5758,24.6672,24.4703,24.5899,946300.0
2011-01-03 10:00:00,34.96,35.01,34.84,34.92,1158300.0,24.5899,24.625,24.5054,24.5617,1158300.0
2011-01-03 10:30:00,34.92,35.01,34.85,35.0,1090100.0,24.5617,24.625,24.5125,24.618,1090100.0
2011-01-03 11:00:00,35.01,35.02,34.94,35.0,249800.0,24.625,24.6321,24.5758,24.618,249800.0
2011-01-03 11:30:00,35.01,35.1,34.98,35.1,358300.0,24.625,24.6883,24.6039,24.6883,358300.0
2011-01-03 12:00:00,35.1,35.17,35.06,35.09,316600.0,24.6883,24.7376,24.6602,24.6813,316600.0
2011-01-03 12:30:00,35.09,35.13,35.07,35.09,383600.0,24.6813,24.7094,24.6672,24.6813,383600.0
2011-01-03 13:00:00,35.1,35.14,35.07,35.07,273700.0,24.6883,24.7165,24.6672,24.6672,273700.0
2011-01-03 13:30:00,35.07,35.13,35.07,35.12,313200.0,24.6672,24.7094,24.6672,24.7024,313200.0
2011-01-03 14:00:00,35.12,35.13,35.08,35.08,261000.0,24.7024,24.7094,24.6743,24.6743,261000.0
2011-01-03 14:30:00,35.07,35.1,35.05,35.08,320100.0,24.6672,24.6883,24.6532,24.6743,320100.0
2011-01-03 15:00:00,35.08,35.08,35.03,35.05,373900.0,24.6743,24.6743,24.6391,24.6532,373900.0
2011-01-03 15:30:00,35.04,35.13,35.03,35.05,1309600.0,24.6461,24.7094,24.6391,24.6532,1309600.0
2011-01-04 09:30:00,35.0,35.03,34.4,34.91,1493800.0,24.618,24.6391,24.196,24.5547,1493800.0
2011-01-04 10:00:00,34.91,34.96,34.72,34.87,769100.0,24.5547,24.5899,24.421,24.5265,769100.0
2011-01-04 10:30:00,34.87,34.95,34.84,34.94,409700.0,24.5265,24.5828,24.5054,24.5758,409700.0
2011-01-04 11:00:00,34.94,34.96,34.85,34.9,485100.0,24.5758,24.5899,24.5125,24.5476,485100.0
2011-01-04 11:30:00,34.9,35.02,34.85,34.86,626200.0,24.5476,24.6321,24.5125,24.5195,626200.0
2011-01-04 12:00:00,34.85,35.02,34.83,34.88,676900.0,24.5125,24.6321,24.4984,24.5336,676900.0
2011-01-04 12:30:00,34.89,34.96,34.8,34.83,676100.0,24.5406,24.5899,24.4773,24.4984,676100.0
2011-01-04 13:00:00,34.83,34.91,34.83,34.86,354900.0,24.4984,24.5547,24.4984,24.5195,354900.0
2011-01-04 13:30:00,34.86,34.9,34.85,34.88,315100.0,24.5195,24.5476,24.5125,24.5336,315100.0
2011-01-04 14:00:00,34.89,34.94,34.86,34.92,406200.0,24.5406,24.5758,24.5195,24.5617,406200.0
2011-01-04 14:30:00,34.92,35.0,34.89,34.91,566300.0,24.5617,24.618,24.5406,24.5547,566300.0
2011-01-04 15:00:00,34.92,35.08,34.89,35.07,918000.0,24.5617,24.6743,24.5406,24.6672,918000.0
2011-01-04 15:30:00,35.08,35.08,34.99,35.01,1389200.0,24.6743,24.6743,24.611,24.625,1389200.0
2011-01-05 09:30:00,34.86,35.22,34.8,35.02,1025100.0,24.5195,24.7727,24.4773,24.6321,1025100.0
2011-01-05 10:00:00,35.02,35.26,35.0,35.13,892100.0,24.6321,24.8009,24.618,24.7094,892100.0
2011-01-05 10:30:00,35.13,35.25,35.09,35.19,1131200.0,24.7094,24.7938,24.6813,24.7516,1131200.0
2011-01-05 11:00:00,35.19,35.25,35.16,35.24,708100.0,24.7516,24.7938,24.7305,24.7868,708100.0
2011-01-05 11:30:00,35.25,35.38,35.22,35.33,602900.0,24.7938,24.8853,24.7727,24.8501,602900.0
2011-01-05 12:00:00,35.33,35.43,35.23,35.27,794800.0,24.8501,24.9204,24.7798,24.8079,794800.0
2011-01-05 12:30:00,35.26,35.3,35.25,35.26,378400.0,24.8009,24.829,24.7938,24.8009,378400.0
2011-01-05 13:00:00,35.27,35.31,35.19,35.23,659300.0,24.8079,24.836,24.7516,24.7798,659300.0
2011-01-05 13:30:00,35.23,35.31,35.19,35.24,988900.0,24.7798,24.836,24.7516,24.7868,988900.0
2011-01-05 14:00:00,35.25,35.34,35.23,35.3,420700.0,24.7938,24.8571,24.7798,24.829,420700.0
2011-01-05 14:30:00,35.3,35.36,35.27,35.35,637800.0,24.829,24.8712,24.8079,24.8642,637800.0
2011-01-05 15:00:00,35.34,35.41,35.31,35.39,607000.0,24.8571,24.9064,24.836,24.8923,607000.0
2011-01-05 15:30:00,35.39,35.42,35.34,35.38,1206200.0,24.8923,24.9134,24.8571,24.8853,1206200.0
2011-01-06 09:30:00,35.3,35.31,35.03,35.21,825100.0,24.829,24.836,24.6391,24.7657,825100.0
2011-01-06 10:00:00,35.22,35.25,35.15,35.2,591000.0,24.7727,24.7938,24.7235,24.7587,591000.0
2011-01-06 10:30:00,35.21,35.28,35.12,35.17,727700.0,24.7657,24.8149,24.7024,24.7376,727700.0
2011-01-06 11:00:00,35.18,35.21,35.1,35.13,494000.0,24.7446,24.7657,24.6883,24.7094,494000.0
2011-01-06 11:30:00,35.13,35.13,35.05,35.06,386700.0,24.7094,24.7094,24.6532,24.6602,386700.0
2011-01-06 12:00:00,35.06,35.09,34.98,35.03,455500.0,24.6602,24.6813,24.6039,24.6391,455500.0
2011-01-06 12:30:00,35.04,35.08,34.95,35.04,334400.0,24.6461,24.6743,24.5828,24.6461,334400.0
2011-01-06 13:00:00,35.04,35.05,34.92,34.95,386300.0,24.6461,24.6532,24.5617,24.5828,386300.0
2011-01-06 13:30:00,34.94,35.01,34.93,34.94,558500.0,24.5758,24.625,24.5688,24.5758,558500.0
2011-01-06 14:00:00,34.95,34.97,34.85,34.88,513200.0,24.5828,24.5969,24.5125,24.5336,513200.0
2011-01-06 14:30:00,34.88,35.03,34.88,34.97,639700.0,24.5336,24.6391,24.5336,24.5969,639700.0
2011-01-06 15:00:00,34.96,35.05,34.92,35.03,792500.0,24.5899,24.6532,24.5617,24.6391,792500.0
2011-01-06 15:30:00,35.03,35.13,34.99,35.03,1522300.0,24.6391,24.7094,24.611,24.6391,1522300.0
2011-01-07 09:30:00,35.0,35.34,35.0,35.04,727600.0,24.618,24.8571,24.618,24.6461,727600.0
2011-01-07 10:00:00,35.03,35.21,34.97,35.21,499700.0,24.6391,24.7657,24.5969,24.7657,499700.0
2011-01-07 10:30:00,35.21,35.26,35.08,35.12,504900.0,24.7657,24.8009,24.6743,24.7024,504900.0
2011-01-07 11:00:00,35.12,35.15,34.98,35.03,763600.0,24.7024,24.7235,24.6039,24.6391,763600.0
2011-01-07 11:30:00,35.03,35.07,34.89,34.92,579000.0,24.6391,24.6672,24.5406,24.5617,579000.0
2011-01-07 12:00:00,34.92,34.96,34.86,34.87,226000.0,24.5617,24.5899,24.5195,24.5265,226000.0
2011-01-07 12:30:00,34.87,35.06,34.81,35.05,687900.0,24.5265,24.6602,24.4843,24.6532,687900.0
2011-01-07 13:00:00,35.06,35.1,34.99,35.06,413500.0,24.6602,24.6883,24.611,24.6602,413500.0
2011-01-07 13:30:00,35.05,35.19,35.01,35.01,413400.0,24.6532,24.7516,24.625,24.625,413400.0
2011-01-07 14:00:00,35.01,35.02,34.95,34.99,250800.0,24.625,24.6321,24.5828,24.611,250800.0
2011-01-07 14:30:00,35.0,35.08,34.97,35.04,536100.0,24.618,24.6743,24.5969,24.6461,536100.0
2011-01-07 15:00:00,35.04,35.11,34.98,35.08,559600.0,24.6461,24.6954,24.6039,24.6743,559600.0
2011-01-07 15:30:00,35.08,35.17,35.03,35.05,1254100.0,24.6743,24.7376,24.6391,24.6532,1254100.0
2011-01-10 09:30:00,34.95,35.19,34.95,35.03,562500.0,24.5828,24.7516,24.5828,24.6391,562500.0
2011-01-10 10:00:00,35.05,35.15,35.03,35.14,405700.0,24.6532,24.7235,24.6391,24.7165,405700.0
2011-01-10 10:30:00,35.15,35.27,35.1,35.14,602100.0,24.7235,24.8079,24.6883,24.7165,602100.0
2011-01-10 11:00:00,35.14,35.18,35.01,35.04,517800.0,24.7165,24.7446,24.625,24.6461,517800.0
2011-01-10 11:30:00,35.04,35.12,35.04,35.11,308700.0,24.6461,24.7024,24.6461,24.6954,308700.0
2011-01-10 12:00:00,35.11,35.2,35.03,35.17,613200.0,24.6954,24.7587,24.6391,24.7376,613200.0
2011-01-10 12:30:00,35.17,35.17,35.06,35.09,246300.0,24.7376,24.7376,24.6602,24.6813,246300.0
2011-01-10 13:00:00,35.1,35.23,35.09,35.21,294400.0,24.6883,24.7798,24.6813,24.7657,294400.0
2011-01-10 13:30:00,35.21,35.25,35.2,35.2,220500.0,24.7657,24.7938,24.7587,24.7587,220500.0
2011-01-10 14:00:00,35.21,35.22,35.09,35.14,434200.0,24.7657,24.7727,24.6813,24.7165,434200.0
2011-01-10 14:30:00,35.14,35.21,35.11,35.2,488100.0,24.7165,24.7657,24.6954,24.7587,488100.0
2011-01-10 15:00:00,35.2,35.33,35.19,35.26,423300.0,24.7587,24.8501,24.7516,24.8009,423300.0
2011-01-10 15:30:00,35.26,35.32,35.19,35.19,721900.0,24.8009,24.8431,24.7516,24.7516,721900.0
2011-01-11 09:30:00,35.24,35.43,35.14,35.33,857400.0,24.7868,24.9204,24.7165,24.8501,857400.0
2011-01-11 10:00:00,35.33,35.47,35.31,35.39,1097900.0,24.8501,24.9486,24.836,24.8923,1097900.0
2011-01-11 10:30:00,35.39,35.58,35.39,35.57,903200.0,24.8923,25.0259,24.8923,25.0189,903200.0
2011-01-11 11:00:00,35.57,35.65,35.53,35.55,642200.0,25.0189,25.0752,24.9908,25.0048,642200.0
2011-01-11 11:30:00,35.54,35.56,35.37,35.39,338200.0,24.9978,25.0119,24.8782,24.8923,338200.0
2011-01-11 12:00:00,35.4,35.58,35.39,35.57,466900.0,24.8993,25.0259,24.8923,25.0189,466900.0
2011-01-11 12:30:00,35.56,35.74,35.54,35.56,403200.0,25.0119,25.1385,24.9978,25.0119,403200.0
2011-01-11 13:00:00,35.55,35.56,35.39,35.49,694900.0,25.0048,25.0119,24.8923,24.9626,694900.0
2011-01-11 13:30:00,35.49,35.5,35.32,35.39,353500.0,24.9626,24.9697,24.8431,24.8923,353500.0
2011-01-11 14:00:00,35.38,35.39,35.28,35.33,395900.0,24.8853,24.8923,24.8149,24.8501,395900.0
2011-01-11 14:30:00,35.33,35.33,35.27,35.3,466500.0,24.8501,24.8501,24.8079,24.829,466500.0
2011-01-11 15:00:00,35.3,35.38,35.29,35.31,387900.0,24.829,24.8853,24.822,24.836,387900.0
2011-01-11 15:30:00,35.32,35.39,35.29,35.3,991600.0,24.8431,24.8923,24.822,24.829,991600.0
2011-01-12 09:30:00,35.44,35.75,35.34,35.73,792400.0,24.9275,25.1455,24.8571,25.1314,792400.0
2011-01-12 10:00:00,35.73,35.76,35.63,35.75,586100.0,25.1314,25.1525,25.0611,25.1455,586100.0
2011-01-12 10:30:00,35.75,35.8,35.62,35.75,432700.0,25.1455,25.1807,25.0541,25.1455,432700.0
2011-01-12 11:00:00,35.76,35.95,35.73,35.79,601800.0,25.1525,25.2862,25.1314,25.1736,601800.0
2011-01-12 11:30:00,35.79,35.8,35.7,35.72,156100.0,25.1736,25.1807,25.1103,25.1244,156100.0
2011-01-12 12:00:00,35.71,35.73,35.5,35.55,815600.0,25.1174,25.1314,24.9697,25.0048,815600.0
2011-01-12 12:30:00,35.55,35.56,35.48,35.52,455200.0,25.0048,25.0119,24.9556,24.9837,455200.0
2011-01-12 13:00:00,35.53,35.53,35.41,35.42,758900.0,24.9908,24.9908,24.9064,24.9134,758900.0
2011-01-12 13:30:00,35.42,35.44,35.35,35.36,542800.0,24.9134,24.9275,24.8642,24.8712,542800.0
2011-01-12 14:00:00,35.36,35.37,35.09,35.12,1606700.0,24.8712,24.8782,24.6813,24.7024,1606700.0
2011-01-12 14:30:00,35.13,35.15,34.96,34.98,1373900.0,24.7094,24.7235,24.5899,24.6039,1373900.0
2011-01-12 15:00:00,34.99,35.02,34.89,34.9,1008700.0,24.611,24.6321,24.5406,24.5476,1008700.0
2011-01-12 15:30:00,34.89,34.96,34.72,34.81,3137300.0,24.5406,24.5899,24.421,24.4843,3137300.0
2011-01-13 09:30:00,34.77,34.83,34.51,34.58,1450000.0,24.4562,24.4984,24.2733,24.3226,1450000.0
2011-01-13 10:00:00,34.58,34.66,34.54,34.57,983200.0,24.3226,24.3788,24.2944,24.3155,983200.0
2011-01-13 10:30:00,34.57,34.61,34.46,34.51,594300.0,24.3155,24.3437,24.2382,24.2733,594300.0
2011-01-13 11:00:00,34.52,34.65,34.51,34.58,500200.0,24.2804,24.3718,24.2733,24.3226,500200.0
2011-01-13 11:30:00,34.59,34.63,34.57,34.59,446300.0,24.3296,24.3577,24.3155,24.3296,446300.0
2011-01-13 12:00:00,34.59,34.65,34.56,34.61,547100.0,24.3296,24.3718,24.3085,24.3437,547100.0
2011-01-13 12:30:00,34.61,34.71,34.6,34.68,332100.0,24.3437,24.414,24.3366,24.3929,332100.0
2011-01-13 13:00:00,34.69,34.7,34.63,34.64,339600.0,24.3999,24.407,24.3577,24.3648,339600.0
2011-01-13 13:30:00,34.65,34.79,34.64,34.77,308700.0,24.3718,24.4703,24.3648,24.4562,308700.0
2011-01-13 14:00:00,34.78,34.86,34.76,34.83,426000.0,24.4632,24.5195,24.4492,24.4984,426000.0
2011-01-13 14:30:00,34.82,34.85,34.74,34.77,391200.0,24.4914,24.5125,24.4351,24.4562,391200.0
2011-01-13 15:00:00,34.77,34.88,34.77,34.78,447900.0,24.4562,24.5336,24.4562,24.4632,447900.0
2011-01-13 15:30:00,34.79,34.86,34.72,34.85,975600.0,24.4703,24.5195,24.421,24.5125,975600.0
2011-01-14 09:30:00,34.88,34.95,34.63,34.86,602400.0,24.5336,24.5828,24.3577,24.5195,602400.0
2011-01-14 10:00:00,34.86,35.0,34.85,34.94,290500.0,24.5195,24.618,24.5125,24.5758,290500.0
2011-01-14 10:30:00,34.93,35.08,34.89,34.89,732300.0,24.5688,24.6743,24.5406,24.5406,732300.0
2011-01-14 11:00:00,34.9,34.99,34.85,34.9,475500.0,24.5476,24.611,24.5125,24.5476,475500.0
2011-01-14 11:30:00,34.9,34.94,34.84,34.91,355600.0,24.5476,24.5758,24.5054,24.5547,355600.0
2011-01-14 12:00:00,34.92,34.97,34.9,34.96,188300.0,24.5617,24.5969,24.5476,24.5899,188300.0
2011-01-14 12:30:00,34.95,34.97,34.86,34.86,322600.0,24.5828,24.5969,24.5195,24.5195,322600.0
2011-01-14 13:00:00,34.87,34.98,34.86,34.94,269900.0,24.5265,24.6039,24.5195,24.5758,269900.0
2011-01-14 13:30:00,34.93,34.99,34.9,34.91,298200.0,24.5688,24.611,24.5476,24.5547,298200.0
2011-01-14 14:00:00,34.92,34.97,34.91,34.94,342400.0,24.5617,24.5969,24.5547,24.5758,342400.0
2011-01-14 14:30:00,34.93,35.0,34.92,34.99,395500.0,24.5688,24.618,24.5617,24.611,395500.0
2011-01-14 15:00:00,34.99,35.05,34.98,34.98,672400.0,24.611,24.6532,24.6039,24.6039,672400.0
2011-01-14 15:30:00,34.98,35.15,34.98,35.06,1437000.0,24.6039,24.7235,24.6039,24.6602,1437000.0
2011-01-18 09:30:00,34.89,35.21,34.89,35.12,648000.0,24.5406,24.7657,24.5406,24.7024,648000.0
2011-01-18 10:00:00,35.12,35.13,34.95,35.02,489600.0,24.7024,24.7094,24.5828,24.6321,489600.0
2011-01-18 10:30:00,35.02,35.07,34.9,34.92,374300.0,24.6321,24.6672,24.5476,24.5617,374300.0
2011-01-18 11:00:00,34.92,35.05,34.92,35.04,317300.0,24.5617,24.6532,24.5617,24.6461,317300.0
2011-01-18 11:30:00,35.03,35.06,35.0,35.02,249200.0,24.6391,24.6602,24.618,24.6321,249200.0
2011-01-18 12:00:00,35.02,35.05,35.01,35.01,133100.0,24.6321,24.6532,24.625,24.625,133100.0
2011-01-18 12:30:00,35.01,35.05,35.01,35.02,186400.0,24.625,24.6532,24.625,24.6321,186400.0
2011-01-18 13:00:00,35.01,35.07,35.01,35.03,130700.0,24.625,24.6672,24.625,24.6391,130700.0
2011-01-18 13:30:00,35.03,35.08,35.02,35.08,452600.0,24.6391,24.6743,24.6321,24.6743,452600.0
2011-01-18 14:00:00,35.08,35.1,35.06,35.09,260300.0,24.6743,24.6883,24.6602,24.6813,260300.0
2011-01-18 14:30:00,35.09,35.18,35.07,35.13,459400.0,24.6813,24.7446,24.6672,24.7094,459400.0
2011-01-18 15:00:00,35.12,35.15,35.07,35.11,312700.0,24.7024,24.7235,24.6672,24.6954,312700.0
2011-01-18 15:30:00,35.11,35.18,35.07,35.1,1274000.0,24.6954,24.7446,24.6672,24.6883,1274000.0
2011-01-19 09:30:00,34.94,35.02,34.62,34.67,906300.0,24.6648,24.7213,24.4389,24.4742,906300.0
2011-01-19 10:00:00,34.68,34.8,34.65,34.76,402900.0,24.4813,24.566,24.4601,24.5378,402900.0
2011-01-19 10:30:00,34.76,34.76,34.48,34.51,875800.0,24.5378,24.5378,24.3401,24.3613,875800.0
2011-01-19 11:00:00,34.51,34.58,34.33,34.34,800500.0,24.3613,24.4107,24.2342,24.2413,800500.0
2011-01-19 11:30:00,34.33,34.53,34.3,34.46,643000.0,24.2342,24.3754,24.213,24.326,643000.0
2011-01-19 12:00:00,34.46,34.51,34.44,34.45,234100.0,24.326,24.3613,24.3119,24.3189,234100.0
2011-01-19 12:30:00,34.45,34.45,34.31,34.33,559300.0,24.3189,24.3189,24.2201,24.2342,559300.0
2011-01-19 13:00:00,34.34,34.46,34.33,34.44,292700.0,24.2413,24.326,24.2342,24.3119,292700.0
2011-01-19 13:30:00,34.43,34.46,34.39,34.4,277100.0,24.3048,24.326,24.2766,24.2836,277100.0
2011-01-19 14:00:00,34.4,34.4,34.27,34.29,470400.0,24.2836,24.2836,24.1919,24.206,470400.0
2011-01-19 14:30:00,34.29,34.32,34.21,34.32,448700.0,24.206,24.2272,24.1495,24.2272,448700.0
2011-01-19 15:00:00,34.32,34.46,34.32,34.43,500900.0,24.2272,24.326,24.2272,24.3048,500900.0
2011-01-19 15:30:00,34.44,34.5,34.33,34.5,1563300.0,24.3119,24.3542,24.2342,24.3542,1563300.0
2011-01-20 09:30:00,34.5,35.18,34.5,35.02,920300.0,24.3542,24.8342,24.3542,24.7213,920300.0
2011-01-20 10:00:00,35.0,35.06,34.84,34.92,902600.0,24.7072,24.7495,24.5942,24.6507,902600.0
2011-01-20 10:30:00,34.92,35.01,34.88,34.9,564200.0,24.6507,24.7142,24.6225,24.6366,564200.0
2011-01-20 11:00:00,34.9,34.9,34.79,34.89,580000.0,24.6366,24.6366,24.5589,24.6295,580000.0
2011-01-20 11:30:00,34.88,34.99,34.87,34.96,402700.0,24.6225,24.7001,24.6154,24.6789,402700.0
2011-01-20 12:00:00,34.97,35.04,34.96,35.02,363800.0,24.686,24.7354,24.6789,24.7213,363800.0
2011-01-20 12:30:00,35.02,35.08,34.97,35.08,246700.0,24.7213,24.7637,24.686,24.7637,246700.0
2011-01-20 13:00:00,35.08,35.16,35.03,35.11,553400.0,24.7637,24.8201,24.7284,24.7848,553400.0
2011-01-20 13:30:00,35.11,35.17,35.09,35.16,388700.0,24.7848,24.8272,24.7707,24.8201,388700.0
2011-01-20 14:00:00,35.16,35.34,35.15,35.34,780700.0,24.8201,24.9472,24.8131,24.9472,780700.0
2011-01-20 14:30:00,35.34,35.5,35.32,35.37,1339400.0,24.9472,25.0601,24.9331,24.9684,1339400.0
2011-01-20 15:00:00,35.37,35.37,35.32,35.33,779700.0,24.9684,24.9684,24.9331,24.9401,779700.0
2011-01-20 15:30:00,35.33,35.37,35.28,35.32,2209500.0,24.9401,24.9684,24.9048,24.9331,2209500.0
2011-01-21 09:30:00,35.53,35.75,35.35,35.74,1433400.0,25.0813,25.2366,24.9543,25.2296,1433400.0
2011-01-21 10:00:00,35.74,35.81,35.49,35.5,757700.0,25.2296,25.279,25.0531,25.0601,757700.0
2011-01-21 10:30:00,35.49,35.53,35.4,35.41,438900.0,25.0531,25.0813,24.9896,24.9966,438900.0
2011-01-21 11:00:00,35.41,35.46,35.34,35.46,355200.0,24.9966,25.0319,24.9472,25.0319,355200.0
2011-01-21 11:30:00,35.45,35.59,35.41,35.47,476200.0,25.0248,25.1237,24.9966,25.039,476200.0
2011-01-21 12:00:00,35.48,35.59,35.44,35.54,305600.0,25.046,25.1237,25.0178,25.0884,305600.0
2011-01-21 12:30:00,35.53,35.54,35.44,35.53,392900.0,25.0813,25.0884,25.0178,25.0813,392900.0
2011-01-21 13:00:00,35.54,35.58,35.49,35.5,279100.0,25.0884,25.1166,25.0531,25.0601,279100.0
2011-01-21 13:30:00,35.5,35.57,35.47,35.56,277800.0,25.0601,25.1096,25.039,25.1025,277800.0
2011-01-21 14:00:00,35.56,35.59,35.52,35.58,385800.0,25.1025,25.1237,25.0743,25.1166,385800.0
2011-01-21 14:30:00,35.58,35.62,35.52,35.52,474400.0,25.1166,25.1449,25.0743,25.0743,474400.0
2011-01-21 15:00:00,35.52,35.57,35.52,35.52,385800.0,25.0743,25.1096,25.0743,25.0743,385800.0
2011-01-21 15:30:00,35.52,35.52,35.29,35.38,1586600.0,25.0743,25.0743,24.9119,24.9754,1586600.0
2011-01-24 09:30:00,35.32,35.44,35.22,35.22,602100.0,24.9331,25.0178,24.8625,24.8625,602100.0
2011-01-24 10:00:00,35.23,35.28,35.03,35.17,514400.0,24.8695,24.9048,24.7284,24.8272,514400.0
2011-01-24 10:30:00,35.17,35.28,35.14,35.26,377000.0,24.8272,24.9048,24.806,24.8907,377000.0
2011-01-24 11:00:00,35.25,35.42,35.23,35.34,510500.0,24.8837,25.0037,24.8695,24.9472,510500.0
2011-01-24 11:30:00,35.35,35.47,35.35,35.38,472800.0,24.9543,25.039,24.9543,24.9754,472800.0
2011-01-24 12:00:00,35.37,35.37,35.22,35.28,393800.0,24.9684,24.9684,24.8625,24.9048,393800.0
2011-01-24 12:30:00,35.27,35.35,35.26,35.31,281000.0,24.8978,24.9543,24.8907,24.926,281000.0
2011-01-24 13:00:00,35.3,35.35,35.26,35.26,222500.0,24.919,24.9543,24.8907,24.8907,222500.0
2011-01-24 13:30:00,35.27,35.3,35.19,35.22,204400.0,24.8978,24.919,24.8413,24.8625,204400.0
2011-01-24 14:00:00,35.22,35.26,35.15,35.16,485200.0,24.8625,24.8907,24.8131,24.8201,485200.0
2011-01-24 14:30:00,35.17,35.22,35.1,35.11,338600.0,24.8272,24.8625,24.7778,24.7848,338600.0
2011-01-24 15:00:00,35.11,35.15,34.96,35.0,613800.0,24.7848,24.8131,24.6789,24.7072,613800.0
2011-01-24 15:30:00,35.0,35.02,34.94,34.99,1233700.0,24.7072,24.7213,24.6648,24.7001,1233700.0
2011-01-25 09:30:00,35.02,35.13,34.85,35.06,731300.0,24.7213,24.799,24.6013,24.7495,731300.0
2011-01-25 10:00:00,35.06,35.15,35.0,35.01,456300.0,24.7495,24.8131,24.7072,24.7142,456300.0
2011-01-25 10:30:00,35.02,35.08,35.0,35.07,228900.0,24.7213,24.7637,24.7072,24.7566,228900.0
2011-01-25 11:00:00,35.07,35.1,34.96,34.99,423500.0,24.7566,24.7778,24.6789,24.7001,423500.0
2011-01-25 11:30:00,34.99,35.05,34.94,34.99,315500.0,24.7001,24.7425,24.6648,24.7001,315500.0
2011-01-25 12:00:00,34.99,35.07,34.97,34.98,291700.0,24.7001,24.7566,24.686,24.6931,291700.0
2011-01-25 12:30:00,34.98,35.01,34.96,34.96,437700.0,24.6931,24.7142,24.6789,24.6789,437700.0
2011-01-25 13:00:00,34.96,34.99,34.87,34.9,722200.0,24.6789,24.7001,24.6154,24.6366,722200.0
2011-01-25 13:30:00,34.9,35.03,34.89,34.99,327600.0,24.6366,24.7284,24.6295,24.7001,327600.0
2011-01-25 14:00:00,34.99,34.99,34.78,34.81,481400.0,24.7001,24.7001,24.5519,24.5731,481400.0
2011-01-25 14:30:00,34.81,34.94,34.79,34.89,418600.0,24.5731,24.6648,24.5589,24.6295,418600.0
2011-01-25 15:00:00,34.89,35.04,34.85,34.99,520800.0,24.6295,24.7354,24.6013,24.7001,520800.0
2011-01-25 15:30:00,35.0,35.18,34.93,35.15,891000.0,24.7072,24.8342,24.6578,24.8131,891000.0
2011-01-26 09:30:00,35.19,35.65,35.14,35.51,1033300.0,24.8413,25.166,24.806,25.0672,1033300.0
2011-01-26 10:00:00,35.51,35.82,35.48,35.82,1161500.0,25.0672,25.286,25.046,25.286,1161500.0
2011-01-26 10:30:00,35.81,35.85,35.73,35.8,900300.0,25.279,25.3072,25.2225,25.2719,900300.0
2011-01-26 11:00:00,35.8,35.85,35.71,35.81,981600.0,25.2719,25.3072,25.2084,25.279,981600.0
2011-01-26 11:30:00,35.81,35.86,35.74,35.84,622300.0,25.279,25.3143,25.2296,25.3002,622300.0
2011-01-26 12:00:00,35.84,35.9,35.79,35.79,550800.0,25.3002,25.3425,25.2649,25.2649,550800.0
2011-01-26 12:30:00,35.8,35.86,35.79,35.85,623400.0,25.2719,25.3143,25.2649,25.3072,623400.0
2011-01-26 13:00:00,35.84,35.87,35.79,35.83,312500.0,25.3002,25.3213,25.2649,25.2931,312500.0
2011-01-26 13:30:00,35.83,35.89,35.77,35.87,330100.0,25.2931,25.3355,25.2507,25.3213,330100.0
2011-01-26 14:00:00,35.86,35.87,35.73,35.8,604100.0,25.3143,25.3213,25.2225,25.2719,604100.0
2011-01-26 14:30:00,35.8,35.87,35.76,35.84,1028800.0,25.2719,25.3213,25.2437,25.3002,1028800.0
2011-01-26 15:00:00,35.83,35.83,35.63,35.68,947700.0,25.2931,25.2931,25.1519,25.1872,947700.0
2011-01-26 15:30:00,35.67,35.76,35.6,35.61,1388700.0,25.1801,25.2437,25.1307,25.1378,1388700.0
2011-01-27 09:30:00,35.64,35.76,35.5,35.66,803900.0,25.159,25.2437,25.0601,25.1731,803900.0
2011-01-27 10:00:00,35.66,35.73,35.55,35.6,827500.0,25.1731,25.2225,25.0954,25.1307,827500.0
2011-01-27 10:30:00,35.6,35.64,35.51,35.54,357300.0,25.1307,25.159,25.0672,25.0884,357300.0
2011-01-27 11:00:00,35.54,35.57,35.43,35.46,670600.0,25.0884,25.1096,25.0107,25.0319,670600.0
2011-01-27 11:30:00,35.47,35.52,35.41,35.46,460500.0,25.039,25.0743,24.9966,25.0319,460500.0
2011-01-27 12:00:00,35.45,35.48,35.39,35.41,472900.0,25.0248,25.046,24.9825,24.9966,472900.0
2011-01-27 12:30:00,35.41,35.46,35.38,35.46,389400.0,24.9966,25.0319,24.9754,25.0319,389400.0
2011-01-27 13:00:00,35.46,35.62,35.45,35.59,425300.0,25.0319,25.1449,25.0248,25.1237,425300.0
2011-01-27 13:30:00,35.59,35.63,35.44,35.44,221400.0,25.1237,25.1519,25.0178,25.0178,221400.0
2011-01-27 14:00:00,35.45,35.53,35.4,35.45,643100.0,25.0248,25.0813,24.9896,25.0248,643100.0
2011-01-27 14:30:00,35.44,35.63,35.43,35.61,531600.0,25.0178,25.1519,25.0107,25.1378,531600.0
2011-01-27 15:00:00,35.61,35.69,35.58,35.69,554300.0,25.1378,25.1943,25.1166,25.1943,554300.0
2011-01-27 15:30:00,35.69,35.73,35.63,35.7,1455200.0,25.1943,25.2225,25.1519,25.2013,1455200.0
2011-01-28 09:30:00,35.78,35.8,35.51,35.61,479300.0,25.2578,25.2719,25.0672,25.1378,479300.0
2011-01-28 10:00:00,35.62,35.62,35.47,35.51,826300.0,25.1449,25.1449,25.039,25.0672,826300.0
2011-01-28 10:30:00,35.51,35.57,35.31,35.35,731200.0,25.0672,25.1096,24.926,24.9543,731200.0
2011-01-28 11:00:00,35.33,35.4,35.25,35.25,541800.0,24.9401,24.9896,24.8837,24.8837,541800.0
2011-01-28 11:30:00,35.25,35.29,35.04,35.1,826800.0,24.8837,24.9119,24.7354,24.7778,826800.0
2011-01-28 12:00:00,35.1,35.15,34.99,35.1,680200.0,24.7778,24.8131,24.7001,24.7778,680200.0
2011-01-28 12:30:00,35.09,35.13,35.05,35.08,625100.0,24.7707,24.799,24.7425,24.7637,625100.0
2011-01-28 13:00:00,35.08,35.08,34.9,34.99,575500.0,24.7637,24.7637,24.6366,24.7001,575500.0
2011-01-28 13:30:00,34.99,35.05,34.86,34.9,516500.0,24.7001,24.7425,24.6084,24.6366,516500.0
2011-01-28 14:00:00,34.9,34.92,34.75,34.81,686200.0,24.6366,24.6507,24.5307,24.5731,686200.0
2011-01-28 14:30:00,34.8,34.95,34.8,34.88,563200.0,24.566,24.6719,24.566,24.6225,563200.0
2011-01-28 15:00:00,34.88,34.91,34.7,34.73,571800.0,24.6225,24.6436,24.4954,24.5166,571800.0
2011-01-28 15:30:00,34.72,34.82,34.68,34.78,1150300.0,24.5095,24.5801,24.4813,24.5519,1150300.0
2011-01-31 09:30:00,33.74,34.49,33.62,34.15,2151000.0,23.8177,24.3472,23.733,24.1072,2151000.0
2011-01-31 10:00:00,34.15,34.26,34.12,34.18,833600.0,24.1072,24.1848,24.086,24.1283,833600.0
2011-01-31 10:30:00,34.17,34.33,34.17,34.29,505400.0,24.1213,24.2342,24.1213,24.206,505400.0
2011-01-31 11:00:00,34.29,34.39,34.29,34.36,488300.0,24.206,24.2766,24.206,24.2554,488300.0
2011-01-31 11:30:00,34.36,34.46,34.35,34.38,464200.0,24.2554,24.326,24.2483,24.2695,464200.0
2011-01-31 12:00:00,34.38,34.46,34.37,34.46,333800.0,24.2695,24.326,24.2625,24.326,333800.0
2011-01-31 12:30:00,34.46,34.6,34.43,34.59,564900.0,24.326,24.4248,24.3048,24.4178,564900.0
2011-01-31 13:00:00,34.59,34.66,34.51,34.53,486300.0,24.4178,24.4672,24.3613,24.3754,486300.0
2011-01-31 13:30:00,34.53,34.54,34.39,34.43,501600.0,24.3754,24.3825,24.2766,24.3048,501600.0
2011-01-31 14:00:00,34.43,34.45,34.26,34.26,478400.0,24.3048,24.3189,24.1848,24.1848,478400.0
2011-01-31 14:30:00,34.26,34.31,34.22,34.22,810100.0,24.1848,24.2201,24.1566,24.1566,810100.0
2011-01-31 15:00:00,34.22,34.26,34.09,34.1,1060800.0,24.1566,24.1848,24.0648,24.0719,1060800.0
2011-01-31 15:30:00,34.11,34.25,34.1,34.2,2209400.0,24.0789,24.1777,24.0719,24.1424,2209400.0
2011-02-01 09:30:00,34.19,34.55,34.01,34.55,2443800.0,24.1354,24.3895,24.0083,24.3895,2443800.0
2011-02-01 10:00:00,34.55,34.58,34.41,34.48,1663600.0,24.3895,24.4107,24.2907,24.3401,1663600.0
2011-02-01 10:30:00,34.49,34.57,34.43,34.55,1331300.0,24.3472,24.4036,24.3048,24.3895,1331300.0
2011-02-01 11:00:00,34.54,34.75,34.49,34.72,941200.0,24.3825,24.5307,24.3472,24.5095,941200.0
2011-02-01 11:30:00,34.72,35.1,34.71,35.02,873100.0,24.5095,24.7778,24.5025,24.7213,873100.0
2011-02-01 12:00:00,35.02,35.09,34.94,35.03,732000.0,24.7213,24.7707,24.6648,24.7284,732000.0
2011-02-01 12:30:00,35.03,35.2,35.0,35.17,499200.0,24.7284,24.8484,24.7072,24.8272,499200.0
2011-02-01 13:00:00,35.16,35.24,35.14,35.14,440300.0,24.8201,24.8766,24.806,24.806,440300.0
2011-02-01 13:30:00,35.14,35.17,35.06,35.06,435900.0,24.806,24.8272,24.7495,24.7495,435900.0
2011-02-01 14:00:00,35.07,35.12,35.06,35.06,270600.0,24.7566,24.7919,24.7495,24.7495,270600.0
2011-02-01 14:30:00,35.06,35.11,35.01,35.09,412100.0,24.7495,24.7848,24.7142,24.7707,412100.0
2011-02-01 15:00:00,35.1,35.11,34.95,34.98,803800.0,24.7778,24.7848,24.6719,24.6931,803800.0
2011-02-01 15:30:00,34.98,35.01,34.91,34.94,1396700.0,24.6931,24.7142,24.6436,24.6648,1396700.0
2011-02-02 09:30:00,34.9,35.3,34.8,34.94,1463700.0,24.6366,24.919,24.566,24.6648,1463700.0
2011-02-02 10:00:00,34.94,34.94,34.6,34.72,1075600.0,24.6648,24.6648,24.4248,24.5095,1075600.0
2011-02-02 10:30:00,34.71,34.94,34.63,34.85,600800.0,24.5025,24.6648,24.446,24.6013,600800.0
2011-02-02 11:00:00,34.85,34.87,34.67,34.69,422600.0,24.6013,24.6154,24.4742,24.4883,422600.0
2011-02-02 11:30:00,34.69,34.73,34.55,34.66,581500.0,24.4883,24.5166,24.3895,24.4672,581500.0
2011-02-02 12:00:00,34.67,34.68,34.4,34.41,938100.0,24.4742,24.4813,24.2836,24.2907,938100.0
2011-02-02 12:30:00,34.41,34.51,34.37,34.45,1017400.0,24.2907,24.3613,24.2625,24.3189,1017400.0
2011-02-02 13:00:00,34.45,34.54,34.38,34.52,629900.0,24.3189,24.3825,24.2695,24.3683,629900.0
2011-02-02 13:30:00,34.53,34.58,34.47,34.58,586000.0,24.3754,24.4107,24.333,24.4107,586000.0
2011-02-02 14:00:00,34.57,34.62,34.55,34.59,687000.0,24.4036,24.4389,24.3895,24.4178,687000.0
2011-02-02 14:30:00,34.6,34.68,34.58,34.63,1194400.0,24.4248,24.4813,24.4107,24.446,1194400.0
2011-02-02 15:00:00,34.63,34.73,34.62,34.65,1074900.0,24.446,24.5166,24.4389,24.4601,1074900.0
2011-02-02 15:30:00,34.66,34.84,34.6,34.66,1811300.0,24.4672,24.5942,24.4248,24.4672,1811300.0
2011-02-03 09:30:00,33.42,33.54,32.48,32.82,7029400.0,23.5918,23.6765,22.9283,23.1683,7029400.0
2011-02-03 10:00:00,32.82,33.0,32.53,32.91,4921000.0,23.1683,23.2953,22.9636,23.2318,4921000.0
2011-02-03 10:30:00,32.91,33.04,32.6,32.65,3138100.0,23.2318,23.3236,23.013,23.0483,3138100.0
2011-02-03 11:00:00,32.65,32.76,32.54,32.57,2818100.0,23.0483,23.1259,22.9706,22.9918,2818100.0
2011-02-03 11:30:00,32.57,32.69,32.45,32.54,2417500.0,22.9918,23.0765,22.9071,22.9706,2417500.0
2011-02-03 12:00:00,32.54,32.6,32.29,32.58,3165500.0,22.9706,23.013,22.7941,22.9989,3165500.0
2011-02-03 12:30:00,32.58,32.79,32.5,32.59,2725500.0,22.9989,23.1471,22.9424,23.0059,2725500.0
2011-02-03 13:00:00,32.59,32.88,32.58,32.88,2287300.0,23.0059,23.2106,22.9989,23.2106,2287300.0
2011-02-03 13:30:00,32.88,32.99,32.84,32.98,1370100.0,23.2106,23.2883,23.1824,23.2812,1370100.0
2011-02-03 14:00:00,32.98,33.26,32.86,33.19,3321300.0,23.2812,23.4789,23.1965,23.4295,3321300.0
2011-02-03 14:30:00,33.19,33.37,33.04,33.04,2812600.0,23.4295,23.5565,23.3236,23.3236,2812600.0
2011-02-03 15:00:00,33.05,33.05,32.75,32.86,1861700.0,23.3306,23.3306,23.1189,23.1965,1861700.0
2011-02-03 15:30:00,32.86,33.01,32.79,32.93,3597300.0,23.1965,23.3024,23.1471,23.2459,3597300.0
2011-02-04 09:30:00,33.04,33.06,32.27,32.61,4433200.0,23.3236,23.3377,22.78,23.02,4433200.0
2011-02-04 10:00:00,32.61,32.75,32.54,32.73,2827900.0,23.02,23.1189,22.9706,23.1047,2827900.0
2011-02-04 10:30:00,32.73,32.76,32.44,32.52,1355700.0,23.1047,23.1259,22.9,22.9565,1355700.0
2011-02-04 11:00:00,32.52,32.71,32.52,32.67,1359900.0,22.9565,23.0906,22.9565,23.0624,1359900.0
2011-02-04 11:30:00,32.67,32.68,32.52,32.64,1080600.0,23.0624,23.0694,22.9565,23.0412,1080600.0
2011-02-04 12:00:00,32.63,32.65,32.5,32.58,828700.0,23.0342,23.0483,22.9424,22.9989,828700.0
2011-02-04 12:30:00,32.58,32.61,32.53,32.55,900900.0,22.9989,23.02,22.9636,22.9777,900900.0
2011-02-04 13:00:00,32.55,32.58,32.54,32.55,694300.0,22.9777,22.9989,22.9706,22.9777,694300.0
2011-02-04 13:30:00,32.56,32.66,32.55,32.62,675300.0,22.9847,23.0553,22.9777,23.0271,675300.0
2011-02-04 14:00:00,32.63,32.64,32.52,32.62,1424000.0,23.0342,23.0412,22.9565,23.0271,1424000.0
2011-02-04 14:30:00,32.62,32.69,32.58,32.61,1707700.0,23.0271,23.0765,22.9989,23.02,1707700.0
2011-02-04 15:00:00,32.62,32.63,32.55,32.61,1463700.0,23.0271,23.0342,22.9777,23.02,1463700.0
2011-02-04 15:30:00,32.61,32.67,32.55,32.66,2930000.0,23.02,23.0624,22.9777,23.0553,2930000.0
2011-02-07 09:30:00,32.63,32.82,32.55,32.72,1247300.0,23.0342,23.1683,22.9777,23.0977,1247300.0
2011-02-07 10:00:00,32.71,33.01,32.71,32.96,1546300.0,23.0906,23.3024,23.0906,23.2671,1546300.0
2011-02-07 10:30:00,32.95,33.12,32.89,33.0,1322400.0,23.26,23.3801,23.2177,23.2953,1322400.0
2011-02-07 11:00:00,33.01,33.1,32.96,33.09,1312300.0,23.3024,23.3659,23.2671,23.3589,1312300.0
2011-02-07 11:30:00,33.08,33.2,33.07,33.16,992200.0,23.3518,23.4365,23.3448,23.4083,992200.0
2011-02-07 12:00:00,33.16,33.16,33.09,33.11,893400.0,23.4083,23.4083,23.3589,23.373,893400.0
2011-02-07 12:30:00,33.11,33.23,33.1,33.18,797000.0,23.373,23.4577,23.3659,23.4224,797000.0
2011-02-07 13:00:00,33.18,33.26,33.17,33.25,725000.0,23.4224,23.4789,23.4153,23.4718,725000.0
2011-02-07 13:30:00,33.25,33.26,33.1,33.22,852800.0,23.4718,23.4789,23.3659,23.4506,852800.0
2011-02-07 14:00:00,33.22,33.24,33.01,33.1,1017300.0,23.4506,23.4648,23.3024,23.3659,1017300.0
2011-02-07 14:30:00,33.1,33.15,33.05,33.09,691900.0,23.3659,23.4012,23.3306,23.3589,691900.0
2011-02-07 15:00:00,33.09,33.12,32.9,32.9,1015100.0,23.3589,23.3801,23.2248,23.2248,1015100.0
2011-02-07 15:30:00,32.9,33.02,32.89,32.92,1379200.0,23.2248,23.3095,23.2177,23.2389,1379200.0
2011-02-08 09:30:00,33.05,33.23,32.95,33.08,1122600.0,23.3306,23.4577,23.26,23.3518,1122600.0
2011-02-08 10:00:00,33.08,33.31,33.08,33.24,909000.0,23.3518,23.5142,23.3518,23.4648,909000.0
2011-02-08 10:30:00,33.24,33.28,33.2,33.25,566300.0,23.4648,23.493,23.4365,23.4718,566300.0
2011-02-08 11:00:00,33.25,33.4,33.2,33.38,905800.0,23.4718,23.5777,23.4365,23.5636,905800.0
2011-02-08 11:30:00,33.39,33.39,33.23,33.29,689400.0,23.5707,23.5707,23.4577,23.5001,689400.0
2011-02-08 12:00:00,33.29,33.31,33.2,33.2,512600.0,23.5001,23.5142,23.4365,23.4365,512600.0
2011-02-08 12:30:00,33.21,33.29,33.2,33.29,427100.0,23.4436,23.5001,23.4365,23.5001,427100.0
2011-02-08 13:00:00,33.28,33.29,33.17,33.19,344300.0,23.493,23.5001,23.4153,23.4295,344300.0
2011-02-08 13:30:00,33.19,33.31,33.17,33.27,556000.0,23.4295,23.5142,23.4153,23.4859,556000.0
2011-02-08 14:00:00,33.27,33.32,33.26,33.3,473200.0,23.4859,23.5212,23.4789,23.5071,473200.0
2011-02-08 14:30:00,33.3,33.33,33.25,33.33,855200.0,23.5071,23.5283,23.4718,23.5283,855200.0
2011-02-08 15:00:00,33.33,33.36,33.27,33.32,1117800.0,23.5283,23.5495,23.4859,23.5212,1117800.0
2011-02-08 15:30:00,33.32,33.36,33.27,33.3,1011200.0,23.5212,23.5495,23.4859,23.5071,1011200.0
2011-02-09 09:30:00,33.34,33.74,33.28,33.62,2418600.0,23.5354,23.8177,23.493,23.733,2418600.0
2011-02-09 10:00:00,33.61,33.76,33.6,33.74,1451700.0,23.726,23.8318,23.7189,23.8177,1451700.0
2011-02-09 10:30:00,33.74,33.75,33.55,33.55,1045400.0,23.8177,23.8248,23.6836,23.6836,1045400.0
2011-02-09 11:00:00,33.55,33.56,33.38,33.44,927600.0,23.6836,23.6907,23.5636,23.6059,927600.0
2011-02-09 11:30:00,33.43,33.46,33.39,33.4,650200.0,23.5989,23.6201,23.5707,23.5777,650200.0
2011-02-09 12:00:00,33.4,33.42,33.25,33.27,633600.0,23.5777,23.5918,23.4718,23.4859,633600.0
2011-02-09 12:30:00,33.28,33.28,33.15,33.15,458800.0,23.493,23.493,23.4012,23.4012,458800.0
2011-02-09 13:00:00,33.16,33.21,33.1,33.19,629500.0,23.4083,23.4436,23.3659,23.4295,629500.0
2011-02-09 13:30:00,33.19,33.2,33.09,33.11,554800.0,23.4295,23.4365,23.3589,23.373,554800.0
2011-02-09 14:00:00,33.1,33.11,33.05,33.09,760600.0,23.3659,23.373,23.3306,23.3589,760600.0
2011-02-09 14:30:00,33.08,33.09,33.0,33.06,631500.0,23.3518,23.3589,23.2953,23.3377,631500.0
2011-02-09 15:00:00,33.06,33.2,33.05,33.2,613600.0,23.3377,23.4365,23.3306,23.4365,613600.0
2011-02-09 15:30:00,33.19,33.32,33.16,33.32,1333700.0,23.4295,23.5212,23.4083,23.5212,1333700.0
2011-02-10 09:30:00,33.25,33.42,33.07,33.09,1398000.0,23.4718,23.5918,23.3448,23.3589,1398000.0
2011-02-10 10:00:00,33.1,33.22,33.07,33.12,1450200.0,23.3659,23.4506,23.3448,23.3801,1450200.0
2011-02-10 10:30:00,33.15,33.16,33.0,33.01,1202100.0,23.4012,23.4083,23.2953,23.3024,1202100.0
2011-02-10 11:00:00,33.01,33.07,32.92,33.0,1596900.0,23.3024,23.3448,23.2389,23.2953,1596900.0
2011-02-10 11:30:00,33.0,33.11,32.98,33.0,1054200.0,23.2953,23.373,23.2812,23.2953,1054200.0
2011-02-10 12:00:00,33.0,33.0,32.94,32.98,290500.0,23.2953,23.2953,23.253,23.2812,290500.0
2011-02-10 12:30:00,32.98,33.05,32.97,33.0,270500.0,23.2812,23.3306,23.2742,23.2953,270500.0
2011-02-10 13:00:00,33.0,33.04,32.95,32.95,298100.0,23.2953,23.3236,23.26,23.26,298100.0
2011-02-10 13:30:00,32.95,32.98,32.85,32.91,546000.0,23.26,23.2812,23.1895,23.2318,546000.0
2011-02-10 14:00:00,32.92,33.01,32.9,32.98,587800.0,23.2389,23.3024,23.2248,23.2812,587800.0
2011-02-10 14:30:00,32.99,33.02,32.85,32.86,780800.0,23.2883,23.3095,23.1895,23.1965,780800.0
2011-02-10 15:00:00,32.86,32.98,32.82,32.95,636900.0,23.1965,23.2812,23.1683,23.26,636900.0
2011-02-10 15:30:00,32.96,33.04,32.9,32.98,2077600.0,23.2671,23.3236,23.2248,23.2812,2077600.0
2011-02-11 09:30:00,32.73,32.84,32.61,32.61,893700.0,23.1047,23.1824,23.02,23.02,893700.0
2011-02-11 10:00:00,32.61,32.68,32.36,32.5,1683600.0,23.02,23.0694,22.8436,22.9424,1683600.0
2011-02-11 10:30:00,32.5,32.76,32.46,32.75,1606600.0,22.9424,23.1259,22.9141,23.1189,1606600.0
2011-02-11 11:00:00,32.75,32.87,32.74,32.86,801500.0,23.1189,23.2036,23.1118,23.1965,801500.0
2011-02-11 11:30:00,32.86,32.93,32.82,32.9,682100.0,23.1965,23.2459,23.1683,23.2248,682100.0
2011-02-11 12:00:00,32.91,32.94,32.84,32.85,616300.0,23.2318,23.253,23.1824,23.1895,616300.0
2011-02-11 12:30:00,32.85,32.95,32.85,32.88,574500.0,23.1895,23.26,23.1895,23.2106,574500.0
2011-02-11 13:00:00,32.88,32.95,32.86,32.89,487300.0,23.2106,23.26,23.1965,23.2177,487300.0
2011-02-11 13:30:00,32.89,32.97,32.89,32.95,376500.0,23.2177,23.2742,23.2177,23.26,376500.0
2011-02-11 14:00:00,32.95,33.04,32.95,33.0,732700.0,23.26,23.3236,23.26,23.2953,732700.0
2011-02-11 14:30:00,32.99,33.04,32.95,32.96,571300.0,23.2883,23.3236,23.26,23.2671,571300.0
2011-02-11 15:00:00,32.97,33.04,32.93,33.01,621600.0,23.2742,23.3236,23.2459,23.3024,621600.0
2011-02-11 15:30:00,33.01,33.06,32.97,33.05,1129200.0,23.3024,23.3377,23.2742,23.3306,1129200.0
2011-02-14 09:30:00,32.89,33.0,32.68,32.76,1105700.0,23.2177,23.2953,23.0694,23.1259,1105700.0
2011-02-14 10:00:00,32.76,32.83,32.69,32.77,669700.0,23.1259,23.1753,23.0765,23.133,669700.0
2011-02-14 10:30:00,32.77,32.83,32.7,32.74,525000.0,23.133,23.1753,23.0836,23.1118,525000.0
2011-02-14 11:00:00,32.74,32.79,32.7,32.75,594600.0,23.1118,23.1471,23.0836,23.1189,594600.0
2011-02-14 11:30:00,32.75,32.81,32.68,32.81,724200.0,23.1189,23.1612,23.0694,23.1612,724200.0
2011-02-14 12:00:00,32.8,32.82,32.73,32.73,664400.0,23.1542,23.1683,23.1047,23.1047,664400.0
2011-02-14 12:30:00,32.73,32.78,32.71,32.75,462500.0,23.1047,23.14,23.0906,23.1189,462500.0
2011-02-14 13:00:00,32.74,32.78,32.71,32.77,329900.0,23.1118,23.14,23.0906,23.133,329900.0
2011-02-14 13:30:00,32.77,32.77,32.7,32.74,488500.0,23.133,23.133,23.0836,23.1118,488500.0
2011-02-14 14:00:00,32.75,32.77,32.69,32.71,667500.0,23.1189,23.133,23.0765,23.0906,667500.0
2011-02-14 14:30:00,32.72,32.77,32.7,32.73,482600.0,23.0977,23.133,23.0836,23.1047,482600.0
2011-02-14 15:00:00,32.73,32.76,32.7,32.71,498000.0,23.1047,23.1259,23.0836,23.0906,498000.0
2011-02-14 15:30:00,32.71,32.82,32.71,32.76,1492800.0,23.0906,23.1683,23.0906,23.1259,1492800.0
2011-02-15 09:30:00,32.59,32.64,32.42,32.6,2195400.0,23.0059,23.0412,22.8859,23.013,2195400.0
2011-02-15 10:00:00,32.59,32.69,32.56,32.65,1117200.0,23.0059,23.0765,22.9847,23.0483,1117200.0
2011-02-15 10:30:00,32.64,32.73,32.64,32.7,666100.0,23.0412,23.1047,23.0412,23.0836,666100.0
2011-02-15 11:00:00,32.69,32.89,32.64,32.88,813200.0,23.0765,23.2177,23.0412,23.2106,813200.0
2011-02-15 11:30:00,32.87,32.99,32.87,32.94,893100.0,23.2036,23.2883,23.2036,23.253,893100.0
2011-02-15 12:00:00,32.95,33.01,32.64,32.91,1089600.0,23.26,23.3024,23.0412,23.2318,1089600.0
2011-02-15 12:30:00,32.91,33.06,32.86,33.02,1175300.0,23.2318,23.3377,23.1965,23.3095,1175300.0
2011-02-15 13:00:00,33.02,33.09,33.0,33.09,549400.0,23.3095,23.3589,23.2953,23.3589,549400.0
2011-02-15 13:30:00,33.08,33.15,33.05,33.07,1195400.0,23.3518,23.4012,23.3306,23.3448,1195400.0
2011-02-15 14:00:00,33.07,33.07,32.97,33.04,1147700.0,23.3448,23.3448,23.2742,23.3236,1147700.0
2011-02-15 14:30:00,33.04,33.07,32.98,33.01,689900.0,23.3236,23.3448,23.2812,23.3024,689900.0
2011-02-15 15:00:00,33.0,33.03,32.92,32.92,1434200.0,23.2953,23.3165,23.2389,23.2389,1434200.0
2011-02-15 15:30:00,32.92,33.01,32.82,32.97,2112700.0,23.2389,23.3024,23.1683,23.2742,2112700.0
2011-02-16 09:30:00,32.94,33.12,32.9,32.99,2131600.0,23.253,23.3801,23.2248,23.2883,2131600.0
2011-02-16 10:00:00,32.99,33.01,32.91,32.94,1768200.0,23.2883,23.3024,23.2318,23.253,1768200.0
2011-02-16 10:30:00,32.94,32.98,32.87,32.88,726900.0,23.253,23.2812,23.2036,23.2106,726900.0
2011-02-16 11:00:00,32.88,32.89,32.53,32.56,1445000.0,23.2106,23.2177,22.9636,22.9847,1445000.0
2011-02-16 11:30:00,32.55,32.73,32.53,32.61,783300.0,22.9777,23.1047,22.9636,23.02,783300.0
2011-02-16 12:00:00,32.62,32.63,32.53,32.53,988100.0,23.0271,23.0342,22.9636,22.9636,988100.0
2011-02-16 12:30:00,32.54,32.58,32.41,32.58,897300.0,22.9706,22.9989,22.8789,22.9989,897300.0
2011-02-16 13:00:00,32.57,32.67,32.54,32.66,762600.0,22.9918,23.0624,22.9706,23.0553,762600.0
2011-02-16 13:30:00,32.66,32.77,32.65,32.76,1680700.0,23.0553,23.133,23.0483,23.1259,1680700.0
2011-02-16 14:00:00,32.75,32.86,32.62,32.68,1199500.0,23.1189,23.1965,23.0271,23.0694,1199500.0
2011-02-16 14:30:00,32.68,32.75,32.67,32.69,601100.0,23.0694,23.1189,23.0624,23.0765,601100.0
2011-02-16 15:00:00,32.69,32.75,32.64,32.66,850900.0,23.0765,23.1189,23.0412,23.0553,850900.0
2011-02-16 15:30:00,32.66,32.75,32.62,32.71,1464100.0,23.0553,23.1189,23.0271,23.0906,1464100.0
2011-02-17 09:30:00,32.69,32.82,32.42,32.7,927600.0,23.0765,23.1683,22.8859,23.0836,927600.0
2011-02-17 10:00:00,32.71,32.9,32.71,32.89,740600.0,23.0906,23.2248,23.0906,23.2177,740600.0
2011-02-17 10:30:00,32.9,32.91,32.75,32.78,826500.0,23.2248,23.2318,23.1189,23.14,826500.0
2011-02-17 11:00:00,32.79,32.87,32.78,32.82,1060500.0,23.1471,23.2036,23.14,23.1683,1060500.0
2011-02-17 11:30:00,32.82,32.9,32.75,32.82,617900.0,23.1683,23.2248,23.1189,23.1683,617900.0
2011-02-17 12:00:00,32.83,32.83,32.73,32.76,484300.0,23.1753,23.1753,23.1047,23.1259,484300.0
2011-02-17 12:30:00,32.76,32.79,32.73,32.73,549700.0,23.1259,23.1471,23.1047,23.1047,549700.0
2011-02-17 13:00:00,32.73,32.78,32.7,32.72,966900.0,23.1047,23.14,23.0836,23.0977,966900.0
2011-02-17 13:30:00,32.72,32.74,32.62,32.66,977600.0,23.0977,23.1118,23.0271,23.0553,977600.0
2011-02-17 14:00:00,32.67,32.67,32.5,32.5,1025800.0,23.0624,23.0624,22.9424,22.9424,1025800.0
2011-02-17 14:30:00,32.5,32.56,32.45,32.55,949600.0,22.9424,22.9847,22.9071,22.9777,949600.0
2011-02-17 15:00:00,32.55,32.64,32.54,32.62,859800.0,22.9777,23.0412,22.9706,23.0271,859800.0
2011-02-17 15:30:00,32.63,32.76,32.62,32.75,1589800.0,23.0342,23.1259,23.0271,23.1189,1589800.0
2011-02-18 09:30:00,32.84,32.98,32.73,32.94,1931100.0,23.1824,23.2812,23.1047,23.253,1931100.0
2011-02-18 10:00:00,32.93,33.03,32.91,33.03,770300.0,23.2459,23.3165,23.2318,23.3165,770300.0
2011-02-18 10:30:00,33.02,33.05,32.96,32.97,403700.0,23.3095,23.3306,23.2671,23.2742,403700.0
2011-02-18 11:00:00,32.97,33.0,32.94,32.99,290400.0,23.2742,23.2953,23.253,23.2883,290400.0
2011-02-18 11:30:00,32.99,33.03,32.98,32.99,185500.0,23.2883,23.3165,23.2812,23.2883,185500.0
2011-02-18 12:00:00,33.0,33.05,32.99,33.0,210500.0,23.2953,23.3306,23.2883,23.2953,210500.0
2011-02-18 12:30:00,33.0,33.03,32.97,32.99,216500.0,23.2953,23.3165,23.2742,23.2883,216500.0
2011-02-18 13:00:00,32.98,33.0,32.95,32.98,246000.0,23.2812,23.2953,23.26,23.2812,246000.0
2011-02-18 13:30:00,32.98,32.99,32.91,32.99,297500.0,23.2812,23.2883,23.2318,23.2883,297500.0
2011-02-18 14:00:00,32.99,33.01,32.97,32.98,456900.0,23.2883,23.3024,23.2742,23.2812,456900.0
2011-02-18 14:30:00,32.99,33.04,32.98,33.01,246300.0,23.2883,23.3236,23.2812,23.3024,246300.0
2011-02-18 15:00:00,33.02,33.1,33.02,33.05,541400.0,23.3095,23.3659,23.3095,23.3306,541400.0
2011-02-18 15:30:00,33.05,33.09,32.98,33.06,1184200.0,23.3306,23.3589,23.2812,23.3377,1184200.0
2011-02-22 09:30:00,32.48,33.03,32.43,32.82,1353000.0,22.9283,23.3165,22.893,23.1683,1353000.0
2011-02-22 10:00:00,32.81,32.88,32.77,32.83,811100.0,23.1612,23.2106,23.133,23.1753,811100.0
2011-02-22 10:30:00,32.82,32.97,32.79,32.89,861500.0,23.1683,23.2742,23.1471,23.2177,861500.0
2011-02-22 11:00:00,32.89,32.93,32.75,32.79,794000.0,23.2177,23.2459,23.1189,23.1471,794000.0
2011-02-22 11:30:00,32.78,32.79,32.66,32.68,368000.0,23.14,23.1471,23.0553,23.0694,368000.0
2011-02-22 12:00:00,32.68,32.75,32.61,32.66,577300.0,23.0694,23.1189,23.02,23.0553,577300.0
2011-02-22 12:30:00,32.66,32.71,32.56,32.59,570800.0,23.0553,23.0906,22.9847,23.0059,570800.0
2011-02-22 13:00:00,32.58,32.61,32.5,32.52,1006600.0,22.9989,23.02,22.9424,22.9565,1006600.0
2011-02-22 13:30:00,32.52,32.57,32.5,32.57,717600.0,22.9565,22.9918,22.9424,22.9918,717600.0
2011-02-22 14:00:00,32.57,32.58,32.5,32.55,722800.0,22.9918,22.9989,22.9424,22.9777,722800.0
2011-02-22 14:30:00,32.54,32.73,32.54,32.71,1761800.0,22.9706,23.1047,22.9706,23.0906,1761800.0
2011-02-22 15:00:00,32.7,32.76,32.68,32.69,1558100.0,23.0836,23.1259,23.0694,23.0765,1558100.0
2011-02-22 15:30:00,32.68,32.74,32.59,32.71,2193700.0,23.0694,23.1118,23.0059,23.0906,2193700.0
2011-02-23 09:30:00,32.53,32.81,32.45,32.53,1296900.0,22.9636,23.1612,22.9071,22.9636,1296900.0
2011-02-23 10:00:00,32.54,32.63,32.43,32.59,807500.0,22.9706,23.0342,22.893,23.0059,807500.0
2011-02-23 10:30:00,32.59,32.61,32.43,32.5,872900.0,23.0059,23.02,22.893,22.9424,872900.0
2011-02-23 11:00:00,32.51,32.52,32.36,32.36,753100.0,22.9494,22.9565,22.8436,22.8436,753100.0
2011-02-23 11:30:00,32.36,32.38,32.27,32.29,861800.0,22.8436,22.8577,22.78,22.7941,861800.0
2011-02-23 12:00:00,32.29,32.32,32.1,32.2,1177200.0,22.7941,22.8153,22.66,22.7306,1177200.0
2011-02-23 12:30:00,32.2,32.3,32.19,32.26,381800.0,22.7306,22.8012,22.7235,22.773,381800.0
2011-02-23 13:00:00,32.26,32.3,32.13,32.26,414100.0,22.773,22.8012,22.6812,22.773,414100.0
2011-02-23 13:30:00,32.25,32.32,32.2,32.24,486400.0,22.7659,22.8153,22.7306,22.7588,486400.0
2011-02-23 14:00:00,32.25,32.36,32.23,32.31,847700.0,22.7659,22.8436,22.7518,22.8083,847700.0
2011-02-23 14:30:00,32.32,32.42,32.31,32.42,1013400.0,22.8153,22.8859,22.8083,22.8859,1013400.0
2011-02-23 15:00:00,32.42,32.46,32.31,32.33,1256900.0,22.8859,22.9141,22.8083,22.8224,1256900.0
2011-02-23 15:30:00,32.33,32.33,32.19,32.25,1832600.0,22.8224,22.8224,22.7235,22.7659,1832600.0
2011-02-24 09:30:00,32.14,32.4,32.08,32.33,1063100.0,22.6883,22.8718,22.6459,22.8224,1063100.0
2011-02-24 10:00:00,32.33,32.42,32.25,32.39,467300.0,22.8224,22.8859,22.7659,22.8647,467300.0
2011-02-24 10:30:00,32.39,32.4,32.24,32.33,657000.0,22.8647,22.8718,22.7588,22.8224,657000.0
2011-02-24 11:00:00,32.33,32.36,32.13,32.32,545000.0,22.8224,22.8436,22.6812,22.8153,545000.0
2011-02-24 11:30:00,32.32,32.34,32.2,32.27,609700.0,22.8153,22.8294,22.7306,22.78,609700.0
2011-02-24 12:00:00,32.26,32.32,32.24,32.24,538100.0,22.773,22.8153,22.7588,22.7588,538100.0
2011-02-24 12:30:00,32.24,32.32,32.23,32.3,621600.0,22.7588,22.8153,22.7518,22.8012,621600.0
2011-02-24 13:00:00,32.3,32.34,32.25,32.29,421600.0,22.8012,22.8294,22.7659,22.7941,421600.0
2011-02-24 13:30:00,32.28,32.32,32.19,32.27,698800.0,22.7871,22.8153,22.7235,22.78,698800.0
2011-02-24 14:00:00,32.26,32.5,32.24,32.46,606300.0,22.773,22.9424,22.7588,22.9141,606300.0
2011-02-24 14:30:00,32.45,32.56,32.43,32.49,783000.0,22.9071,22.9847,22.893,22.9353,783000.0
2011-02-24 15:00:00,32.49,32.62,32.4,32.57,776500.0,22.9353,23.0271,22.8718,22.9918,776500.0
2011-02-24 15:30:00,32.57,32.63,32.48,32.53,1281400.0,22.9918,23.0342,22.9283,22.9636,1281400.0
2011-02-25 09:30:00,32.51,32.8,32.4,32.76,659800.0,22.9494,23.1542,22.8718,23.1259,659800.0
2011-02-25 10:00:00,32.76,32.83,32.72,32.75,359100.0,23.1259,23.1753,23.0977,23.1189,359100.0
2011-02-25 10:30:00,32.74,32.95,32.69,32.87,763900.0,23.1118,23.26,23.0765,23.2036,763900.0
2011-02-25 11:00:00,32.87,32.91,32.76,32.82,379800.0,23.2036,23.2318,23.1259,23.1683,379800.0
2011-02-25 11:30:00,32.81,32.88,32.73,32.83,388000.0,23.1612,23.2106,23.1047,23.1753,388000.0
2011-02-25 12:00:00,32.82,33.0,32.82,32.96,496100.0,23.1683,23.2953,23.1683,23.2671,496100.0
2011-02-25 12:30:00,32.96,32.99,32.91,32.98,508000.0,23.2671,23.2883,23.2318,23.2812,508000.0
2011-02-25 13:00:00,32.98,33.03,32.95,33.0,486000.0,23.2812,23.3165,23.26,23.2953,486000.0
2011-02-25 13:30:00,33.0,33.05,33.0,33.01,450200.0,23.2953,23.3306,23.2953,23.3024,450200.0
2011-02-25 14:00:00,33.01,33.02,32.93,32.94,519100.0,23.3024,23.3095,23.2459,23.253,519100.0
2011-02-25 14:30:00,32.94,32.97,32.88,32.95,368300.0,23.253,23.2742,23.2106,23.26,368300.0
2011-02-25 15:00:00,32.95,32.99,32.9,32.98,483700.0,23.26,23.2883,23.2248,23.2812,483700.0
2011-02-25 15:30:00,32.98,32.98,32.89,32.95,902200.0,23.2812,23.2812,23.2177,23.26,902200.0
2011-02-28 09:30:00,32.72,33.2,32.72,33.1,1083400.0,23.0977,23.4365,23.0977,23.3659,1083400.0
2011-02-28 10:00:00,33.11,33.3,33.1,33.25,511500.0,23.373,23.5071,23.3659,23.4718,511500.0
2011-02-28 10:30:00,33.25,33.31,33.24,33.3,431300.0,23.4718,23.5142,23.4648,23.5071,431300.0
2011-02-28 11:00:00,33.3,33.31,33.08,33.08,479200.0,23.5071,23.5142,23.3518,23.3518,479200.0
2011-02-28 11:30:00,33.07,33.26,33.05,33.23,494800.0,23.3448,23.4789,23.3306,23.4577,494800.0
2011-02-28 12:00:00,33.22,33.29,33.17,33.28,330400.0,23.4506,23.5001,23.4153,23.493,330400.0
2011-02-28 12:30:00,33.29,33.31,33.23,33.26,536400.0,23.5001,23.5142,23.4577,23.4789,536400.0
2011-02-28 13:00:00,33.25,33.27,33.16,33.17,356800.0,23.4718,23.4859,23.4083,23.4153,356800.0
2011-02-28 13:30:00,33.18,33.2,33.1,33.11,414500.0,23.4224,23.4365,23.3659,23.373,414500.0
2011-02-28 14:00:00,33.1,33.14,33.04,33.13,677400.0,23.3659,23.3942,23.3236,23.3871,677400.0
2011-02-28 14:30:00,33.12,33.27,33.11,33.26,459000.0,23.3801,23.4859,23.373,23.4789,459000.0
2011-02-28 15:00:00,33.26,33.29,33.23,33.25,542100.0,23.4789,23.5001,23.4577,23.4718,542100.0
2011-02-28 15:30:00,33.25,33.29,33.19,33.19,1486900.0,23.4718,23.5001,23.4295,23.4295,1486900.0
2011-03-01 09:30:00,33.21,33.54,33.17,33.45,1167600.0,23.4436,23.6765,23.4153,23.613,1167600.0
2011-03-01 10:00:00,33.44,33.61,33.4,33.56,1214100.0,23.6059,23.726,23.5777,23.6907,1214100.0
2011-03-01 10:30:00,33.56,33.57,33.46,33.49,611700.0,23.6907,23.6977,23.6201,23.6412,611700.0
2011-03-01 11:00:00,33.49,33.55,33.44,33.44,585400.0,23.6412,23.6836,23.6059,23.6059,585400.0
2011-03-01 11:30:00,33.44,33.48,33.36,33.38,673300.0,23.6059,23.6342,23.5495,23.5636,673300.0
2011-03-01 12:00:00,33.39,33.4,33.24,33.31,780900.0,23.5707,23.5777,23.4648,23.5142,780900.0
2011-03-01 12:30:00,33.31,33.35,33.24,33.28,444900.0,23.5142,23.5424,23.4648,23.493,444900.0
2011-03-01 13:00:00,33.27,33.3,33.19,33.22,723800.0,23.4859,23.5071,23.4295,23.4506,723800.0
2011-03-01 13:30:00,33.21,33.28,33.18,33.22,736000.0,23.4436,23.493,23.4224,23.4506,736000.0
2011-03-01 14:00:00,33.22,33.23,33.03,33.04,582600.0,23.4506,23.4577,23.3165,23.3236,582600.0
2011-03-01 14:30:00,33.04,33.1,33.01,33.04,555000.0,23.3236,23.3659,23.3024,23.3236,555000.0
2011-03-01 15:00:00,33.04,33.16,33.0,33.07,1103200.0,23.3236,23.4083,23.2953,23.3448,1103200.0
2011-03-01 15:30:00,33.06,33.19,33.0,33.09,2446400.0,23.3377,23.4295,23.2953,23.3589,2446400.0
2011-03-02 09:30:00,32.98,33.34,32.97,33.23,925900.0,23.2812,23.5354,23.2742,23.4577,925900.0
2011-03-02 10:00:00,33.23,33.32,33.04,33.06,708400.0,23.4577,23.5212,23.3236,23.3377,708400.0
2011-03-02 10:30:00,33.05,33.15,33.0,33.03,667700.0,23.3306,23.4012,23.2953,23.3165,667700.0
2011-03-02 11:00:00,33.04,33.12,32.95,32.95,457400.0,23.3236,23.3801,23.26,23.26,457400.0
2011-03-02 11:30:00,32.95,32.97,32.82,32.83,559300.0,23.26,23.2742,23.1683,23.1753,559300.0
2011-03-02 12:00:00,32.84,32.94,32.79,32.91,353800.0,23.1824,23.253,23.1471,23.2318,353800.0
2011-03-02 12:30:00,32.91,33.04,32.89,32.99,409700.0,23.2318,23.3236,23.2177,23.2883,409700.0
2011-03-02 13:00:00,32.99,33.04,32.96,33.0,525800.0,23.2883,23.3236,23.2671,23.2953,525800.0
2011-03-02 13:30:00,32.99,33.0,32.89,32.94,341400.0,23.2883,23.2953,23.2177,23.253,341400.0
2011-03-02 14:00:00,32.93,32.98,32.78,32.81,842900.0,23.2459,23.2812,23.14,23.1612,842900.0
2011-03-02 14:30:00,32.81,32.96,32.75,32.94,810800.0,23.1612,23.2671,23.1189,23.253,810800.0
2011-03-02 15:00:00,32.94,33.02,32.91,32.91,451000.0,23.253,23.3095,23.2318,23.2318,451000.0
2011-03-02 15:30:00,32.91,32.95,32.73,32.76,1716500.0,23.2318,23.26,23.1047,23.1259,1716500.0
2011-03-03 09:30:00,33.02,33.23,32.95,33.22,1024300.0,23.3095,23.4577,23.26,23.4506,1024300.0
2011-03-03 10:00:00,33.22,33.27,33.08,33.15,784400.0,23.4506,23.4859,23.3518,23.4012,784400.0
2011-03-03 10:30:00,33.15,33.49,33.14,33.48,861600.0,23.4012,23.6412,23.3942,23.6342,861600.0
2011-03-03 11:00:00,33.47,33.51,33.39,33.4,769100.0,23.6271,23.6554,23.5707,23.5777,769100.0
2011-03-03 11:30:00,33.4,33.76,33.4,33.71,1173800.0,23.5777,23.8318,23.5777,23.7965,1173800.0
2011-03-03 12:00:00,33.71,33.71,33.54,33.56,718100.0,23.7965,23.7965,23.6765,23.6907,718100.0
2011-03-03 12:30:00,33.56,33.64,33.5,33.55,889600.0,23.6907,23.7471,23.6483,23.6836,889600.0
2011-03-03 13:00:00,33.56,33.6,33.55,33.58,470700.0,23.6907,23.7189,23.6836,23.7048,470700.0
2011-03-03 13:30:00,33.58,33.65,33.56,33.63,525100.0,23.7048,23.7542,23.6907,23.7401,525100.0
2011-03-03 14:00:00,33.63,33.76,33.62,33.64,605100.0,23.7401,23.8318,23.733,23.7471,605100.0
2011-03-03 14:30:00,33.64,33.66,33.5,33.53,527100.0,23.7471,23.7613,23.6483,23.6695,527100.0
2011-03-03 15:00:00,33.52,33.55,33.43,33.44,479700.0,23.6624,23.6836,23.5989,23.6059,479700.0
2011-03-03 15:30:00,33.43,33.56,33.4,33.47,1200700.0,23.5989,23.6907,23.5777,23.6271,1200700.0
2011-03-04 09:30:00,33.41,33.74,33.37,33.7,689100.0,23.5848,23.8177,23.5565,23.7895,689100.0
2011-03-04 10:00:00,33.7,33.74,33.33,33.34,873400.0,23.7895,23.8177,23.5283,23.5354,873400.0
2011-03-04 10:30:00,33.34,33.37,33.25,33.34,642600.0,23.5354,23.5565,23.4718,23.5354,642600.0
2011-03-04 11:00:00,33.33,33.39,33.22,33.25,385400.0,23.5283,23.5707,23.4506,23.4718,385400.0
2011-03-04 11:30:00,33.26,33.37,33.12,33.14,601600.0,23.4789,23.5565,23.3801,23.3942,601600.0
2011-03-04 12:00:00,33.14,33.15,32.91,33.01,913800.0,23.3942,23.4012,23.2318,23.3024,913800.0
2011-03-04 12:30:00,33.01,33.03,32.95,33.0,459700.0,23.3024,23.3165,23.26,23.2953,459700.0
2011-03-04 13:00:00,33.0,33.05,32.9,32.98,330500.0,23.2953,23.3306,23.2248,23.2812,330500.0
2011-03-04 13:30:00,32.97,33.03,32.97,33.0,701200.0,23.2742,23.3165,23.2742,23.2953,701200.0
2011-03-04 14:00:00,33.01,33.02,32.91,32.94,435800.0,23.3024,23.3095,23.2318,23.253,435800.0
2011-03-04 14:30:00,32.94,32.97,32.84,32.9,602300.0,23.253,23.2742,23.1824,23.2248,602300.0
2011-03-04 15:00:00,32.9,32.96,32.8,32.81,790700.0,23.2248,23.2671,23.1542,23.1612,790700.0
2011-03-04 15:30:00,32.82,33.07,32.78,33.02,1576900.0,23.1683,23.3448,23.14,23.3095,1576900.0
2011-03-07 09:30:00,33.16,33.29,33.01,33.23,760600.0,23.4083,23.5001,23.3024,23.4577,760600.0
2011-03-07 10:00:00,33.23,33.32,33.16,33.27,712500.0,23.4577,23.5212,23.4083,23.4859,712500.0
2011-03-07 10:30:00,33.26,33.3,32.99,33.05,613200.0,23.4789,23.5071,23.2883,23.3306,613200.0
2011-03-07 11:00:00,33.05,33.1,32.96,32.97,532300.0,23.3306,23.3659,23.2671,23.2742,532300.0
2011-03-07 11:30:00,32.96,33.0,32.83,32.96,631400.0,23.2671,23.2953,23.1753,23.2671,631400.0
2011-03-07 12:00:00,32.95,33.05,32.94,32.96,561600.0,23.26,23.3306,23.253,23.2671,561600.0
2011-03-07 12:30:00,32.96,33.03,32.81,32.84,292200.0,23.2671,23.3165,23.1612,23.1824,292200.0
2011-03-07 13:00:00,32.83,32.9,32.77,32.81,395800.0,23.1753,23.2248,23.133,23.1612,395800.0
2011-03-07 13:30:00,32.8,32.87,32.75,32.79,239600.0,23.1542,23.2036,23.1189,23.1471,239600.0
2011-03-07 14:00:00,32.79,32.96,32.79,32.86,386400.0,23.1471,23.2671,23.1471,23.1965,386400.0
2011-03-07 14:30:00,32.85,32.9,32.81,32.87,277100.0,23.1895,23.2248,23.1612,23.2036,277100.0
2011-03-07 15:00:00,32.87,32.95,32.82,32.89,489100.0,23.2036,23.26,23.1683,23.2177,489100.0
2011-03-07 15:30:00,32.9,32.95,32.8,32.85,781300.0,23.2248,23.26,23.1542,23.1895,781300.0
2011-03-08 09:30:00,32.93,33.21,32.92,33.19,631400.0,23.2459,23.4436,23.2389,23.4295,631400.0
2011-03-08 10:00:00,33.19,33.39,33.19,33.39,534700.0,23.4295,23.5707,23.4295,23.5707,534700.0
2011-03-08 10:30:00,33.39,33.43,33.26,33.32,702700.0,23.5707,23.5989,23.4789,23.5212,702700.0
2011-03-08 11:00:00,33.32,33.48,33.27,33.45,552400.0,23.5212,23.6342,23.4859,23.613,552400.0
2011-03-08 11:30:00,33.45,33.52,33.37,33.51,596400.0,23.613,23.6624,23.5565,23.6554,596400.0
2011-03-08 12:00:00,33.51,33.54,33.39,33.46,450800.0,23.6554,23.6765,23.5707,23.6201,450800.0
2011-03-08 12:30:00,33.46,33.49,33.34,33.41,397600.0,23.6201,23.6412,23.5354,23.5848,397600.0
2011-03-08 13:00:00,33.41,33.47,33.4,33.45,152600.0,23.5848,23.6271,23.5777,23.613,152600.0
2011-03-08 13:30:00,33.46,33.49,33.41,33.42,275200.0,23.6201,23.6412,23.5848,23.5918,275200.0
2011-03-08 14:00:00,33.43,33.45,33.36,33.41,340400.0,23.5989,23.613,23.5495,23.5848,340400.0
2011-03-08 14:30:00,33.41,33.5,33.36,33.46,317500.0,23.5848,23.6483,23.5495,23.6201,317500.0
2011-03-08 15:00:00,33.45,33.5,33.41,33.45,420800.0,23.613,23.6483,23.5848,23.613,420800.0
2011-03-08 15:30:00,33.45,33.47,33.35,33.38,1163000.0,23.613,23.6271,23.5424,23.5636,1163000.0
2011-03-09 09:30:00,33.38,33.79,33.36,33.76,1592600.0,23.5636,23.853,23.5495,23.8318,1592600.0
2011-03-09 10:00:00,33.76,33.95,33.68,33.95,1027000.0,23.8318,23.966,23.7754,23.966,1027000.0
2011-03-09 10:30:00,33.94,33.94,33.59,33.64,1173200.0,23.9589,23.9589,23.7118,23.7471,1173200.0
2011-03-09 11:00:00,33.63,33.82,33.59,33.79,737700.0,23.7401,23.8742,23.7118,23.853,737700.0
2011-03-09 11:30:00,33.79,33.96,33.76,33.89,957100.0,23.853,23.973,23.8318,23.9236,957100.0
2011-03-09 12:00:00,33.9,33.98,33.84,33.89,435300.0,23.9307,23.9871,23.8883,23.9236,435300.0
2011-03-09 12:30:00,33.89,34.04,33.85,34.01,938700.0,23.9236,24.0295,23.8954,24.0083,938700.0
2011-03-09 13:00:00,34.01,34.15,34.0,34.14,1007300.0,24.0083,24.1072,24.0013,24.1001,1007300.0
2011-03-09 13:30:00,34.14,34.15,34.02,34.09,722900.0,24.1001,24.1072,24.0154,24.0648,722900.0
2011-03-09 14:00:00,34.09,34.16,34.06,34.09,738200.0,24.0648,24.1142,24.0436,24.0648,738200.0
2011-03-09 14:30:00,34.09,34.25,34.06,34.17,861200.0,24.0648,24.1777,24.0436,24.1213,861200.0
2011-03-09 15:00:00,34.17,34.18,34.04,34.08,940000.0,24.1213,24.1283,24.0295,24.0577,940000.0
2011-03-09 15:30:00,34.08,34.1,34.02,34.07,1456600.0,24.0577,24.0719,24.0154,24.0507,1456600.0
2011-03-10 09:30:00,33.87,33.95,33.65,33.8,805300.0,23.9095,23.966,23.7542,23.8601,805300.0
2011-03-10 10:00:00,33.8,33.9,33.74,33.87,747400.0,23.8601,23.9307,23.8177,23.9095,747400.0
2011-03-10 10:30:00,33.87,34.0,33.84,33.92,706700.0,23.9095,24.0013,23.8883,23.9448,706700.0
2011-03-10 11:00:00,33.93,34.02,33.91,33.97,716300.0,23.9518,24.0154,23.9377,23.9801,716300.0
2011-03-10 11:30:00,33.97,33.98,33.87,33.94,581700.0,23.9801,23.9871,23.9095,23.9589,581700.0
2011-03-10 12:00:00,33.94,33.99,33.87,33.91,436200.0,23.9589,23.9942,23.9095,23.9377,436200.0
2011-03-10 12:30:00,33.91,34.09,33.9,34.09,529300.0,23.9377,24.0648,23.9307,24.0648,529300.0
2011-03-10 13:00:00,34.09,34.24,34.02,34.05,969000.0,24.0648,24.1707,24.0154,24.0366,969000.0
2011-03-10 13:30:00,34.04,34.05,33.9,33.98,909500.0,24.0295,24.0366,23.9307,23.9871,909500.0
2011-03-10 14:00:00,33.98,34.06,33.97,33.99,760700.0,23.9871,24.0436,23.9801,23.9942,760700.0
2011-03-10 14:30:00,33.99,34.13,33.98,34.11,689000.0,23.9942,24.093,23.9871,24.0789,689000.0
2011-03-10 15:00:00,34.11,34.13,33.99,34.01,847400.0,24.0789,24.093,23.9942,24.0083,847400.0
2011-03-10 15:30:00,34.0,34.12,33.98,34.03,1599200.0,24.0013,24.086,23.9871,24.0224,1599200.0
2011-03-11 09:30:00,33.79,34.02,33.63,33.75,1096200.0,23.853,24.0154,23.7401,23.8248,1096200.0
2011-03-11 10:00:00,33.75,33.94,33.65,33.79,879400.0,23.8248,23.9589,23.7542,23.853,879400.0
2011-03-11 10:30:00,33.78,33.85,33.73,33.79,845600.0,23.846,23.8954,23.8107,23.853,845600.0
2011-03-11 11:00:00,33.79,33.88,33.72,33.77,619600.0,23.853,23.9166,23.8036,23.8389,619600.0
2011-03-11 11:30:00,33.77,33.95,33.77,33.92,599600.0,23.8389,23.966,23.8389,23.9448,599600.0
2011-03-11 12:00:00,33.92,34.04,33.91,33.98,488400.0,23.9448,24.0295,23.9377,23.9871,488400.0
2011-03-11 12:30:00,33.98,34.0,33.93,33.98,258800.0,23.9871,24.0013,23.9518,23.9871,258800.0
2011-03-11 13:00:00,33.99,33.99,33.89,33.9,323400.0,23.9942,23.9942,23.9236,23.9307,323400.0
2011-03-11 13:30:00,33.9,34.0,33.88,33.98,407100.0,23.9307,24.0013,23.9166,23.9871,407100.0
2011-03-11 14:00:00,33.98,34.04,33.94,34.01,326600.0,23.9871,24.0295,23.9589,24.0083,326600.0
2011-03-11 14:30:00,34.0,34.06,33.98,34.01,366800.0,24.0013,24.0436,23.9871,24.0083,366800.0
2011-03-11 15:00:00,34.0,34.08,34.0,34.06,498400.0,24.0013,24.0577,24.0013,24.0436,498400.0
2011-03-11 15:30:00,34.06,34.1,33.98,34.01,976100.0,24.0436,24.0719,23.9871,24.0083,976100.0
2011-03-14 09:30:00,33.87,33.96,33.69,33.76,553700.0,23.9095,23.973,23.7824,23.8318,553700.0
2011-03-14 10:00:00,33.75,33.83,33.7,33.72,488800.0,23.8248,23.8813,23.7895,23.8036,488800.0
2011-03-14 10:30:00,33.73,33.73,33.56,33.6,854100.0,23.8107,23.8107,23.6907,23.7189,854100.0
2011-03-14 11:00:00,33.6,33.61,33.41,33.41,737100.0,23.7189,23.726,23.5848,23.5848,737100.0
2011-03-14 11:30:00,33.4,33.42,33.22,33.27,886700.0,23.5777,23.5918,23.4506,23.4859,886700.0
2011-03-14 12:00:00,33.27,33.34,33.23,33.29,535600.0,23.4859,23.5354,23.4577,23.5001,535600.0
2011-03-14 12:30:00,33.29,33.39,33.28,33.39,515400.0,23.5001,23.5707,23.493,23.5707,515400.0
2011-03-14 13:00:00,33.39,33.5,33.33,33.46,651600.0,23.5707,23.6483,23.5283,23.6201,651600.0
2011-03-14 13:30:00,33.46,33.52,33.38,33.41,610900.0,23.6201,23.6624,23.5636,23.5848,610900.0
2011-03-14 14:00:00,33.41,33.54,33.4,33.5,631500.0,23.5848,23.6765,23.5777,23.6483,631500.0
2011-03-14 14:30:00,33.5,33.5,33.33,33.37,751600.0,23.6483,23.6483,23.5283,23.5565,751600.0
2011-03-14 15:00:00,33.38,33.43,33.34,33.35,736900.0,23.5636,23.5989,23.5354,23.5424,736900.0
2011-03-14 15:30:00,33.35,33.57,33.34,33.5,1275200.0,23.5424,23.6977,23.5354,23.6483,1275200.0
2011-03-15 09:30:00,33.07,33.19,32.8,33.03,1602500.0,23.3448,23.4295,23.1542,23.3165,1602500.0
2011-03-15 10:00:00,33.03,33.26,33.0,33.22,1034100.0,23.3165,23.4789,23.2953,23.4506,1034100.0
2011-03-15 10:30:00,33.22,33.28,33.09,33.15,801600.0,23.4506,23.493,23.3589,23.4012,801600.0
2011-03-15 11:00:00,33.15,33.16,33.03,33.08,800900.0,23.4012,23.4083,23.3165,23.3518,800900.0
2011-03-15 11:30:00,33.08,33.14,33.03,33.09,540200.0,23.3518,23.3942,23.3165,23.3589,540200.0
2011-03-15 12:00:00,33.1,33.25,33.07,33.18,657600.0,23.3659,23.4718,23.3448,23.4224,657600.0
2011-03-15 12:30:00,33.18,33.22,33.15,33.17,663600.0,23.4224,23.4506,23.4012,23.4153,663600.0
2011-03-15 13:00:00,33.17,33.17,33.05,33.06,392900.0,23.4153,23.4153,23.3306,23.3377,392900.0
2011-03-15 13:30:00,33.06,33.12,33.03,33.09,453000.0,23.3377,23.3801,23.3165,23.3589,453000.0
2011-03-15 14:00:00,33.1,33.24,33.05,33.18,634200.0,23.3659,23.4648,23.3306,23.4224,634200.0
2011-03-15 14:30:00,33.19,33.21,33.1,33.1,686800.0,23.4295,23.4436,23.3659,23.3659,686800.0
2011-03-15 15:00:00,33.11,33.26,33.09,33.24,849400.0,23.373,23.4789,23.3589,23.4648,849400.0
2011-03-15 15:30:00,33.25,33.28,33.09,33.12,1911800.0,23.4718,23.493,23.3589,23.3801,1911800.0
2011-03-16 09:30:00,32.98,33.05,32.83,32.92,788800.0,23.2812,23.3306,23.1753,23.2389,788800.0
2011-03-16 10:00:00,32.91,33.03,32.91,32.98,496600.0,23.2318,23.3165,23.2318,23.2812,496600.0
2011-03-16 10:30:00,32.98,33.01,32.89,32.9,763900.0,23.2812,23.3024,23.2177,23.2248,763900.0
2011-03-16 11:00:00,32.89,32.96,32.65,32.84,2039600.0,23.2177,23.2671,23.0483,23.1824,2039600.0
2011-03-16 11:30:00,32.85,32.91,32.74,32.82,1227900.0,23.1895,23.2318,23.1118,23.1683,1227900.0
2011-03-16 12:00:00,32.82,32.82,32.69,32.76,778600.0,23.1683,23.1683,23.0765,23.1259,778600.0
2011-03-16 12:30:00,32.76,32.83,32.74,32.79,714300.0,23.1259,23.1753,23.1118,23.1471,714300.0
2011-03-16 13:00:00,32.8,32.9,32.8,32.88,1047800.0,23.1542,23.2248,23.1542,23.2106,1047800.0
2011-03-16 13:30:00,32.88,32.92,32.79,32.84,992300.0,23.2106,23.2389,23.1471,23.1824,992300.0
2011-03-16 14:00:00,32.83,32.87,32.5,32.7,2384000.0,23.1753,23.2036,22.9424,23.0836,2384000.0
2011-03-16 14:30:00,32.7,32.94,32.65,32.92,1320900.0,23.0836,23.253,23.0483,23.2389,1320900.0
2011-03-16 15:00:00,32.91,33.16,32.88,33.05,1635700.0,23.2318,23.4083,23.2106,23.3306,1635700.0
2011-03-16 15:30:00,33.05,33.11,32.88,32.88,2258900.0,23.3306,23.373,23.2106,23.2106,2258900.0
2011-03-17 09:30:00,33.27,33.47,33.13,33.16,887300.0,23.4859,23.6271,23.3871,23.4083,887300.0
2011-03-17 10:00:00,33.16,33.4,33.14,33.37,667000.0,23.4083,23.5777,23.3942,23.5565,667000.0
2011-03-17 10:30:00,33.37,33.46,33.34,33.38,433300.0,23.5565,23.6201,23.5354,23.5636,433300.0
2011-03-17 11:00:00,33.38,33.41,33.22,33.28,515300.0,23.5636,23.5848,23.4506,23.493,515300.0
2011-03-17 11:30:00,33.28,33.33,33.15,33.15,528100.0,23.493,23.5283,23.4012,23.4012,528100.0
2011-03-17 12:00:00,33.16,33.3,33.16,33.27,424200.0,23.4083,23.5071,23.4083,23.4859,424200.0
2011-03-17 12:30:00,33.26,33.31,33.18,33.19,303200.0,23.4789,23.5142,23.4224,23.4295,303200.0
2011-03-17 13:00:00,33.2,33.28,33.13,33.15,397100.0,23.4365,23.493,23.3871,23.4012,397100.0
2011-03-17 13:30:00,33.15,33.16,32.89,32.94,750600.0,23.4012,23.4083,23.2177,23.253,750600.0
2011-03-17 14:00:00,32.94,32.97,32.82,32.86,619300.0,23.253,23.2742,23.1683,23.1965,619300.0
2011-03-17 14:30:00,32.86,32.93,32.84,32.89,419400.0,23.1965,23.2459,23.1824,23.2177,419400.0
2011-03-17 15:00:00,32.9,33.02,32.88,32.9,579100.0,23.2248,23.3095,23.2106,23.2248,579100.0
2011-03-17 15:30:00,32.9,33.07,32.85,32.99,1403900.0,23.2248,23.3448,23.1895,23.2883,1403900.0
2011-03-18 09:30:00,33.54,33.8,33.47,33.8,2178900.0,23.6765,23.8601,23.6271,23.8601,2178900.0
2011-03-18 10:00:00,33.8,33.86,33.55,33.55,855900.0,23.8601,23.9024,23.6836,23.6836,855900.0
2011-03-18 10:30:00,33.55,33.7,33.52,33.65,501000.0,23.6836,23.7895,23.6624,23.7542,501000.0
2011-03-18 11:00:00,33.66,33.75,33.63,33.65,665600.0,23.7613,23.8248,23.7401,23.7542,665600.0
2011-03-18 11:30:00,33.64,33.69,33.53,33.62,644200.0,23.7471,23.7824,23.6695,23.733,644200.0
2011-03-18 12:00:00,33.61,33.64,33.54,33.59,468100.0,23.726,23.7471,23.6765,23.7118,468100.0
2011-03-18 12:30:00,33.6,33.63,33.5,33.5,224300.0,23.7189,23.7401,23.6483,23.6483,224300.0
2011-03-18 13:00:00,33.51,33.58,33.5,33.51,179200.0,23.6554,23.7048,23.6483,23.6554,179200.0
2011-03-18 13:30:00,33.51,33.56,33.5,33.5,318800.0,23.6554,23.6907,23.6483,23.6483,318800.0
2011-03-18 14:00:00,33.5,33.53,33.45,33.49,532200.0,23.6483,23.6695,23.613,23.6412,532200.0
2011-03-18 14:30:00,33.49,33.55,33.35,33.38,689600.0,23.6412,23.6836,23.5424,23.5636,689600.0
2011-03-18 15:00:00,33.38,33.4,33.32,33.39,606600.0,23.5636,23.5777,23.5212,23.5707,606600.0
2011-03-18 15:30:00,33.39,33.6,33.39,33.59,1939500.0,23.5707,23.7189,23.5707,23.7118,1939500.0
2011-03-21 09:30:00,33.86,33.96,33.66,33.89,926800.0,23.9024,23.973,23.7613,23.9236,926800.0
2011-03-21 10:00:00,33.88,34.06,33.79,33.93,778600.0,23.9166,24.0436,23.853,23.9518,778600.0
2011-03-21 10:30:00,33.93,34.02,33.9,33.95,579000.0,23.9518,24.0154,23.9307,23.966,579000.0
2011-03-21 11:00:00,33.95,34.0,33.88,33.89,389200.0,23.966,24.0013,23.9166,23.9236,389200.0
2011-03-21 11:30:00,33.89,33.98,33.89,33.97,530300.0,23.9236,23.9871,23.9236,23.9801,530300.0
2011-03-21 12:00:00,33.97,34.01,33.95,33.96,326900.0,23.9801,24.0083,23.966,23.973,326900.0
2011-03-21 12:30:00,33.96,33.97,33.91,33.91,229100.0,23.973,23.9801,23.9377,23.9377,229100.0
2011-03-21 13:00:00,33.92,33.95,33.83,33.87,185700.0,23.9448,23.966,23.8813,23.9095,185700.0
2011-03-21 13:30:00,33.88,33.9,33.82,33.89,187400.0,23.9166,23.9307,23.8742,23.9236,187400.0
2011-03-21 14:00:00,33.88,33.91,33.84,33.86,262000.0,23.9166,23.9377,23.8883,23.9024,262000.0
2011-03-21 14:30:00,33.86,33.91,33.8,33.82,359500.0,23.9024,23.9377,23.8601,23.8742,359500.0
2011-03-21 15:00:00,33.82,33.83,33.7,33.7,530700.0,23.8742,23.8813,23.7895,23.7895,530700.0
2011-03-21 15:30:00,33.71,33.8,33.65,33.74,1370000.0,23.7965,23.8601,23.7542,23.8177,1370000.0
2011-03-22 09:30:00,33.48,33.56,33.22,33.3,1357800.0,23.6342,23.6907,23.4506,23.5071,1357800.0
2011-03-22 10:00:00,33.31,33.61,33.31,33.61,817300.0,23.5142,23.726,23.5142,23.726,817300.0
2011-03-22 10:30:00,33.61,33.65,33.48,33.48,918400.0,23.726,23.7542,23.6342,23.6342,918400.0
2011-03-22 11:00:00,33.48,33.6,33.48,33.6,348800.0,23.6342,23.7189,23.6342,23.7189,348800.0
2011-03-22 11:30:00,33.6,33.64,33.55,33.63,327200.0,23.7189,23.7471,23.6836,23.7401,327200.0
2011-03-22 12:00:00,33.64,33.64,33.51,33.51,473600.0,23.7471,23.7471,23.6554,23.6554,473600.0
2011-03-22 12:30:00,33.52,33.56,33.48,33.54,387300.0,23.6624,23.6907,23.6342,23.6765,387300.0
2011-03-22 13:00:00,33.54,33.55,33.46,33.5,268600.0,23.6765,23.6836,23.6201,23.6483,268600.0
2011-03-22 13:30:00,33.5,33.6,33.49,33.59,407400.0,23.6483,23.7189,23.6412,23.7118,407400.0
2011-03-22 14:00:00,33.6,33.61,33.48,33.54,456400.0,23.7189,23.726,23.6342,23.6765,456400.0
2011-03-22 14:30:00,33.53,33.57,33.5,33.53,447200.0,23.6695,23.6977,23.6483,23.6695,447200.0
2011-03-22 15:00:00,33.54,33.55,33.46,33.5,528300.0,23.6765,23.6836,23.6201,23.6483,528300.0
2011-03-22 15:30:00,33.5,33.51,33.4,33.41,1128000.0,23.6483,23.6554,23.5777,23.5848,1128000.0
2011-03-23 09:30:00,33.48,33.61,33.38,33.58,735900.0,23.6342,23.726,23.5636,23.7048,735900.0
2011-03-23 10:00:00,33.57,33.65,33.5,33.56,1126200.0,23.6977,23.7542,23.6483,23.6907,1126200.0
2011-03-23 10:30:00,33.56,33.57,33.4,33.41,722200.0,23.6907,23.6977,23.5777,23.5848,722200.0
2011-03-23 11:00:00,33.42,33.49,33.36,33.37,449500.0,23.5918,23.6412,23.5495,23.5565,449500.0
2011-03-23 11:30:00,33.37,33.41,33.37,33.4,327300.0,23.5565,23.5848,23.5565,23.5777,327300.0
2011-03-23 12:00:00,33.39,33.45,33.34,33.44,275700.0,23.5707,23.613,23.5354,23.6059,275700.0
2011-03-23 12:30:00,33.45,33.49,33.42,33.46,253300.0,23.613,23.6412,23.5918,23.6201,253300.0
2011-03-23 13:00:00,33.46,33.47,33.41,33.44,253800.0,23.6201,23.6271,23.5848,23.6059,253800.0
2011-03-23 13:30:00,33.44,33.52,33.44,33.52,241200.0,23.6059,23.6624,23.6059,23.6624,241200.0
2011-03-23 14:00:00,33.52,33.52,33.47,33.5,253000.0,23.6624,23.6624,23.6271,23.6483,253000.0
2011-03-23 14:30:00,33.5,33.5,33.45,33.49,484400.0,23.6483,23.6483,23.613,23.6412,484400.0
2011-03-23 15:00:00,33.49,33.61,33.48,33.58,357900.0,23.6412,23.726,23.6342,23.7048,357900.0
2011-03-23 15:30:00,33.58,33.69,33.54,33.64,1454100.0,23.7048,23.7824,23.6765,23.7471,1454100.0
2011-03-24 09:30:00,33.81,33.86,33.6,33.65,1243300.0,23.8671,23.9024,23.7189,23.7542,1243300.0
2011-03-24 10:00:00,33.64,33.76,33.54,33.73,602500.0,23.7471,23.8318,23.6765,23.8107,602500.0
2011-03-24 10:30:00,33.73,33.96,33.73,33.91,953600.0,23.8107,23.973,23.8107,23.9377,953600.0
2011-03-24 11:00:00,33.92,34.08,33.92,33.99,623300.0,23.9448,24.0577,23.9448,23.9942,623300.0
2011-03-24 11:30:00,33.99,34.16,33.96,34.02,621500.0,23.9942,24.1142,23.973,24.0154,621500.0
2011-03-24 12:00:00,34.01,34.18,34.01,34.18,449300.0,24.0083,24.1283,24.0083,24.1283,449300.0
2011-03-24 12:30:00,34.17,34.18,34.02,34.07,456400.0,24.1213,24.1283,24.0154,24.0507,456400.0
2011-03-24 13:00:00,34.07,34.14,34.04,34.13,404200.0,24.0507,24.1001,24.0295,24.093,404200.0
2011-03-24 13:30:00,34.13,34.15,34.05,34.1,320400.0,24.093,24.1072,24.0366,24.0719,320400.0
2011-03-24 14:00:00,34.1,34.16,34.05,34.05,631500.0,24.0719,24.1142,24.0366,24.0366,631500.0
2011-03-24 14:30:00,34.05,34.08,33.97,34.01,784000.0,24.0366,24.0577,23.9801,24.0083,784000.0
2011-03-24 15:00:00,34.0,34.13,33.96,34.1,577700.0,24.0013,24.093,23.973,24.0719,577700.0
2011-03-24 15:30:00,34.11,34.13,33.98,34.0,1072900.0,24.0789,24.093,23.9871,24.0013,1072900.0
2011-03-25 09:30:00,34.09,34.12,33.81,33.89,546800.0,24.0648,24.086,23.8671,23.9236,546800.0
2011-03-25 10:00:00,33.9,33.95,33.83,33.95,475100.0,23.9307,23.966,23.8813,23.966,475100.0
2011-03-25 10:30:00,33.95,33.97,33.88,33.89,918600.0,23.966,23.9801,23.9166,23.9236,918600.0
2011-03-25 11:00:00,33.89,33.93,33.84,33.93,326500.0,23.9236,23.9518,23.8883,23.9518,326500.0
2011-03-25 11:30:00,33.93,34.01,33.9,33.95,307800.0,23.9518,24.0083,23.9307,23.966,307800.0
2011-03-25 12:00:00,33.95,33.98,33.89,33.91,260800.0,23.966,23.9871,23.9236,23.9377,260800.0
2011-03-25 12:30:00,33.9,33.92,33.84,33.91,233200.0,23.9307,23.9448,23.8883,23.9377,233200.0
2011-03-25 13:00:00,33.91,33.93,33.89,33.91,207100.0,23.9377,23.9518,23.9236,23.9377,207100.0
2011-03-25 13:30:00,33.92,33.94,33.87,33.92,332500.0,23.9448,23.9589,23.9095,23.9448,332500.0
2011-03-25 14:00:00,33.92,33.97,33.9,33.93,308800.0,23.9448,23.9801,23.9307,23.9518,308800.0
2011-03-25 14:30:00,33.92,33.94,33.89,33.93,228200.0,23.9448,23.9589,23.9236,23.9518,228200.0
2011-03-25 15:00:00,33.93,34.02,33.92,33.96,410200.0,23.9518,24.0154,23.9448,23.973,410200.0
2011-03-25 15:30:00,33.96,34.03,33.87,33.9,754200.0,23.973,24.0224,23.9095,23.9307,754200.0
2011-03-28 09:30:00,34.02,34.16,33.98,34.12,438200.0,24.0154,24.1142,23.9871,24.086,438200.0
2011-03-28 10:00:00,34.13,34.17,33.97,33.97,401300.0,24.093,24.1213,23.9801,23.9801,401300.0
2011-03-28 10:30:00,33.97,33.97,33.72,33.73,591500.0,23.9801,23.9801,23.8036,23.8107,591500.0
2011-03-28 11:00:00,33.75,33.78,33.65,33.72,417400.0,23.8248,23.846,23.7542,23.8036,417400.0
2011-03-28 11:30:00,33.71,33.71,33.62,33.67,529400.0,23.7965,23.7965,23.733,23.7683,529400.0
2011-03-28 12:00:00,33.66,33.71,33.63,33.67,491200.0,23.7613,23.7965,23.7401,23.7683,491200.0
2011-03-28 12:30:00,33.68,33.73,33.66,33.7,244100.0,23.7754,23.8107,23.7613,23.7895,244100.0
2011-03-28 13:00:00,33.7,33.79,33.7,33.74,573000.0,23.7895,23.853,23.7895,23.8177,573000.0
2011-03-28 13:30:00,33.74,33.78,33.72,33.73,261700.0,23.8177,23.846,23.8036,23.8107,261700.0
2011-03-28 14:00:00,33.72,33.73,33.7,33.71,191500.0,23.8036,23.8107,23.7895,23.7965,191500.0
2011-03-28 14:30:00,33.7,33.77,33.69,33.77,379600.0,23.7895,23.8389,23.7824,23.8389,379600.0
2011-03-28 15:00:00,33.76,33.83,33.74,33.81,512400.0,23.8318,23.8813,23.8177,23.8671,512400.0
2011-03-28 15:30:00,33.82,33.82,33.61,33.61,1286200.0,23.8742,23.8742,23.726,23.726,1286200.0
2011-03-29 09:30:00,33.56,33.72,33.41,33.41,629600.0,23.6907,23.8036,23.5848,23.5848,629600.0
2011-03-29 10:00:00,33.41,33.57,33.38,33.54,651100.0,23.5848,23.6977,23.5636,23.6765,651100.0
2011-03-29 10:30:00,33.53,33.57,33.5,33.52,417700.0,23.6695,23.6977,23.6483,23.6624,417700.0
2011-03-29 11:00:00,33.52,33.62,33.49,33.5,518900.0,23.6624,23.733,23.6412,23.6483,518900.0
2011-03-29 11:30:00,33.5,33.56,33.46,33.53,492000.0,23.6483,23.6907,23.6201,23.6695,492000.0
2011-03-29 12:00:00,33.53,33.59,33.51,33.56,351900.0,23.6695,23.7118,23.6554,23.6907,351900.0
2011-03-29 12:30:00,33.56,33.6,33.54,33.59,225500.0,23.6907,23.7189,23.6765,23.7118,225500.0
2011-03-29 13:00:00,33.6,33.61,33.49,33.5,404700.0,23.7189,23.726,23.6412,23.6483,404700.0
2011-03-29 13:30:00,33.51,33.59,33.46,33.59,377700.0,23.6554,23.7118,23.6201,23.7118,377700.0
2011-03-29 14:00:00,33.59,33.68,33.58,33.65,400300.0,23.7118,23.7754,23.7048,23.7542,400300.0
2011-03-29 14:30:00,33.66,33.74,33.64,33.72,439300.0,23.7613,23.8177,23.7471,23.8036,439300.0
2011-03-29 15:00:00,33.73,33.8,33.67,33.75,574000.0,23.8107,23.8601,23.7683,23.8248,574000.0
2011-03-29 15:30:00,33.75,33.82,33.74,33.8,1011700.0,23.8248,23.8742,23.8177,23.8601,1011700.0
2011-03-30 09:30:00,34.0,34.01,33.79,34.01,859400.0,24.0013,24.0083,23.853,24.0083,859400.0
2011-03-30 10:00:00,34.01,34.03,33.82,33.82,403900.0,24.0083,24.0224,23.8742,23.8742,403900.0
2011-03-30 10:30:00,33.82,34.06,33.82,34.04,516300.0,23.8742,24.0436,23.8742,24.0295,516300.0
2011-03-30 11:00:00,34.04,34.04,33.86,33.93,284300.0,24.0295,24.0295,23.9024,23.9518,284300.0
2011-03-30 11:30:00,33.93,33.96,33.87,33.91,221200.0,23.9518,23.973,23.9095,23.9377,221200.0
2011-03-30 12:00:00,33.91,33.98,33.86,33.97,354300.0,23.9377,23.9871,23.9024,23.9801,354300.0
2011-03-30 12:30:00,33.96,33.96,33.87,33.88,192000.0,23.973,23.973,23.9095,23.9166,192000.0
2011-03-30 13:00:00,33.88,34.01,33.78,33.8,587800.0,23.9166,24.0083,23.846,23.8601,587800.0
2011-03-30 13:30:00,33.8,33.83,33.66,33.7,514100.0,23.8601,23.8813,23.7613,23.7895,514100.0
2011-03-30 14:00:00,33.69,33.7,33.58,33.69,798500.0,23.7824,23.7895,23.7048,23.7824,798500.0
2011-03-30 14:30:00,33.69,33.72,33.58,33.6,691300.0,23.7824,23.8036,23.7048,23.7189,691300.0
2011-03-30 15:00:00,33.6,33.68,33.59,33.63,759800.0,23.7189,23.7754,23.7118,23.7401,759800.0
2011-03-30 15:30:00,33.63,33.69,33.58,33.62,1028500.0,23.7401,23.7824,23.7048,23.733,1028500.0
2011-03-31 09:30:00,33.55,33.84,33.53,33.77,962200.0,23.6836,23.8883,23.6695,23.8389,962200.0
2011-03-31 10:00:00,33.77,34.04,33.77,34.0,902400.0,23.8389,24.0295,23.8389,24.0013,902400.0
2011-03-31 10:30:00,34.0,34.16,33.98,34.13,1125500.0,24.0013,24.1142,23.9871,24.093,1125500.0
2011-03-31 11:00:00,34.13,34.29,34.08,34.21,605900.0,24.093,24.206,24.0577,24.1495,605900.0
2011-03-31 11:30:00,34.21,34.23,34.13,34.15,497000.0,24.1495,24.1636,24.093,24.1072,497000.0
2011-03-31 12:00:00,34.15,34.2,34.12,34.19,239500.0,24.1072,24.1424,24.086,24.1354,239500.0
2011-03-31 12:30:00,34.2,34.2,34.08,34.1,434800.0,24.1424,24.1424,24.0577,24.0719,434800.0
2011-03-31 13:00:00,34.1,34.1,33.96,34.0,503200.0,24.0719,24.0719,23.973,24.0013,503200.0
2011-03-31 13:30:00,34.01,34.11,33.99,34.06,285400.0,24.0083,24.0789,23.9942,24.0436,285400.0
2011-03-31 14:00:00,34.07,34.16,34.01,34.01,595000.0,24.0507,24.1142,24.0083,24.0083,595000.0
2011-03-31 14:30:00,34.02,34.12,34.01,34.12,382200.0,24.0154,24.086,24.0083,24.086,382200.0
2011-03-31 15:00:00,34.11,34.2,34.1,34.18,543300.0,24.0789,24.1424,24.0719,24.1283,543300.0
2011-03-31 15:30:00,34.17,34.32,34.09,34.31,2774100.0,24.1213,24.2272,24.0648,24.2201,2774100.0
2011-04-01 09:30:00,34.13,34.52,34.13,34.36,919000.0,24.093,24.3683,24.093,24.2554,919000.0
2011-04-01 10:00:00,34.36,34.72,34.35,34.69,1073400.0,24.2554,24.5095,24.2483,24.4883,1073400.0
2011-04-01 10:30:00,34.7,34.88,34.7,34.8,1065700.0,24.4954,24.6225,24.4954,24.566,1065700.0
2011-04-01 11:00:00,34.8,34.87,34.78,34.8,605600.0,24.566,24.6154,24.5519,24.566,605600.0
2011-04-01 11:30:00,34.8,34.86,34.77,34.83,312500.0,24.566,24.6084,24.5448,24.5872,312500.0
2011-04-01 12:00:00,34.84,34.9,34.82,34.88,330200.0,24.5942,24.6366,24.5801,24.6225,330200.0
2011-04-01 12:30:00,34.89,34.89,34.81,34.84,376400.0,24.6295,24.6295,24.5731,24.5942,376400.0
2011-04-01 13:00:00,34.85,34.85,34.78,34.82,450500.0,24.6013,24.6013,24.5519,24.5801,450500.0
2011-04-01 13:30:00,34.82,34.89,34.81,34.89,289300.0,24.5801,24.6295,24.5731,24.6295,289300.0
2011-04-01 14:00:00,34.89,34.91,34.83,34.87,408400.0,24.6295,24.6436,24.5872,24.6154,408400.0
2011-04-01 14:30:00,34.87,34.9,34.8,34.86,624100.0,24.6154,24.6366,24.566,24.6084,624100.0
2011-04-01 15:00:00,34.86,34.92,34.83,34.9,1139600.0,24.6084,24.6507,24.5872,24.6366,1139600.0
2011-04-01 15:30:00,34.89,34.96,34.84,34.96,1773300.0,24.6295,24.6789,24.5942,24.6789,1773300.0
2011-04-04 09:30:00,34.82,34.98,34.82,34.97,964100.0,24.5801,24.6931,24.5801,24.686,964100.0
2011-04-04 10:00:00,34.96,34.99,34.85,34.97,729000.0,24.6789,24.7001,24.6013,24.686,729000.0
2011-04-04 10:30:00,34.97,34.99,34.95,34.97,581300.0,24.686,24.7001,24.6719,24.686,581300.0
2011-04-04 11:00:00,34.97,34.99,34.67,34.73,1008600.0,24.686,24.7001,24.4742,24.5166,1008600.0
2011-04-04 11:30:00,34.73,34.76,34.69,34.69,364700.0,24.5166,24.5378,24.4883,24.4883,364700.0
2011-04-04 12:00:00,34.7,34.76,34.68,34.68,172900.0,24.4954,24.5378,24.4813,24.4813,172900.0
2011-04-04 12:30:00,34.69,34.77,34.67,34.76,265400.0,24.4883,24.5448,24.4742,24.5378,265400.0
2011-04-04 13:00:00,34.76,34.78,34.7,34.73,355000.0,24.5378,24.5519,24.4954,24.5166,355000.0
2011-04-04 13:30:00,34.73,34.73,34.57,34.6,291100.0,24.5166,24.5166,24.4036,24.4248,291100.0
2011-04-04 14:00:00,34.59,34.7,34.53,34.68,404000.0,24.4178,24.4954,24.3754,24.4813,404000.0
2011-04-04 14:30:00,34.68,34.74,34.68,34.7,302600.0,24.4813,24.5236,24.4813,24.4954,302600.0
2011-04-04 15:00:00,34.69,34.73,34.65,34.71,567100.0,24.4883,24.5166,24.4601,24.5025,567100.0
2011-04-04 15:30:00,34.7,34.79,34.69,34.77,1084200.0,24.4954,24.5589,24.4883,24.5448,1084200.0
2011-04-05 09:30:00,34.76,34.98,34.69,34.91,662700.0,24.5378,24.6931,24.4883,24.6436,662700.0
2011-04-05 10:00:00,34.9,35.14,34.87,35.13,923300.0,24.6366,24.806,24.6154,24.799,923300.0
2011-04-05 10:30:00,35.13,35.2,35.0,35.07,481600.0,24.799,24.8484,24.7072,24.7566,481600.0
2011-04-05 11:00:00,35.07,35.1,35.01,35.06,376400.0,24.7566,24.7778,24.7142,24.7495,376400.0
2011-04-05 11:30:00,35.06,35.07,34.93,35.0,485400.0,24.7495,24.7566,24.6578,24.7072,485400.0
2011-04-05 12:00:00,35.0,35.01,34.95,34.95,265100.0,24.7072,24.7142,24.6719,24.6719,265100.0
2011-04-05 12:30:00,34.95,35.0,34.9,34.95,505600.0,24.6719,24.7072,24.6366,24.6719,505600.0
2011-04-05 13:00:00,34.95,34.96,34.88,34.9,327000.0,24.6719,24.6789,24.6225,24.6366,327000.0
2011-04-05 13:30:00,34.89,34.91,34.85,34.89,171500.0,24.6295,24.6436,24.6013,24.6295,171500.0
2011-04-05 14:00:00,34.9,34.92,34.82,34.89,600000.0,24.6366,24.6507,24.5801,24.6295,600000.0
2011-04-05 14:30:00,34.9,35.0,34.86,34.98,432900.0,24.6366,24.7072,24.6084,24.6931,432900.0
2011-04-05 15:00:00,34.98,35.06,34.96,35.03,549900.0,24.6931,24.7495,24.6789,24.7284,549900.0
2011-04-05 15:30:00,35.02,35.03,34.93,35.0,761800.0,24.7213,24.7284,24.6578,24.7072,761800.0
2011-04-06 09:30:00,35.39,35.92,35.28,35.81,2785200.0,24.9825,25.3566,24.9048,25.279,2785200.0
2011-04-06 10:00:00,35.81,36.14,35.7,35.8,2922200.0,25.279,25.5119,25.2013,25.2719,2922200.0
2011-04-06 10:30:00,35.8,35.87,35.61,35.62,1241300.0,25.2719,25.3213,25.1378,25.1449,1241300.0
2011-04-06 11:00:00,35.61,35.63,35.35,35.58,1094200.0,25.1378,25.1519,24.9543,25.1166,1094200.0
2011-04-06 11:30:00,35.58,35.64,35.49,35.55,706700.0,25.1166,25.159,25.0531,25.0954,706700.0
2011-04-06 12:00:00,35.54,35.76,35.52,35.7,655500.0,25.0884,25.2437,25.0743,25.2013,655500.0
2011-04-06 12:30:00,35.7,35.74,35.61,35.68,700600.0,25.2013,25.2296,25.1378,25.1872,700600.0
2011-04-06 13:00:00,35.68,35.76,35.66,35.75,439200.0,25.1872,25.2437,25.1731,25.2366,439200.0
2011-04-06 13:30:00,35.74,35.75,35.64,35.72,514000.0,25.2296,25.2366,25.159,25.2154,514000.0
2011-04-06 14:00:00,35.72,35.72,35.59,35.66,550300.0,25.2154,25.2154,25.1237,25.1731,550300.0
2011-04-06 14:30:00,35.65,35.92,35.65,35.86,1132300.0,25.166,25.3566,25.166,25.3143,1132300.0
2011-04-06 15:00:00,35.85,35.91,35.83,35.86,789700.0,25.3072,25.3496,25.2931,25.3143,789700.0
2011-04-06 15:30:00,35.85,35.9,35.73,35.75,2373000.0,25.3072,25.3425,25.2225,25.2366,2373000.0
2011-04-07 09:30:00,35.6,35.79,35.48,35.71,965900.0,25.1307,25.2649,25.046,25.2084,965900.0
2011-04-07 10:00:00,35.71,35.73,35.47,35.48,473500.0,25.2084,25.2225,25.039,25.046,473500.0
2011-04-07 10:30:00,35.47,35.53,35.3,35.53,733100.0,25.039,25.0813,24.919,25.0813,733100.0
2011-04-07 11:00:00,35.53,35.63,35.42,35.43,348800.0,25.0813,25.1519,25.0037,25.0107,348800.0
2011-04-07 11:30:00,35.43,35.45,35.31,35.4,700500.0,25.0107,25.0248,24.926,24.9896,700500.0
2011-04-07 12:00:00,35.39,35.5,35.37,35.5,600800.0,24.9825,25.0601,24.9684,25.0601,600800.0
2011-04-07 12:30:00,35.5,35.57,35.49,35.57,274800.0,25.0601,25.1096,25.0531,25.1096,274800.0
2011-04-07 13:00:00,35.57,35.61,35.4,35.41,313200.0,25.1096,25.1378,24.9896,24.9966,313200.0
2011-04-07 13:30:00,35.41,35.42,35.32,35.32,374700.0,24.9966,25.0037,24.9331,24.9331,374700.0
2011-04-07 14:00:00,35.33,35.43,35.31,35.37,328300.0,24.9401,25.0107,24.926,24.9684,328300.0
2011-04-07 14:30:00,35.38,35.46,35.38,35.42,299600.0,24.9754,25.0319,24.9754,25.0037,299600.0
2011-04-07 15:00:00,35.42,35.46,35.33,35.38,368100.0,25.0037,25.0319,24.9401,24.9754,368100.0
2011-04-07 15:30:00,35.37,35.45,35.34,35.44,901700.0,24.9684,25.0248,24.9472,25.0178,901700.0
2011-04-08 09:30:00,36.16,36.91,36.02,36.4,3654300.0,25.526,26.0555,25.4272,25.6955,3654300.0
2011-04-08 10:00:00,36.4,36.44,36.31,36.38,2392900.0,25.6955,25.7237,25.6319,25.6814,2392900.0
2011-04-08 10:30:00,36.38,36.44,36.23,36.23,1301200.0,25.6814,25.7237,25.5755,25.5755,1301200.0
2011-04-08 11:00:00,36.23,36.34,36.11,36.27,1010700.0,25.5755,25.6531,25.4908,25.6037,1010700.0
2011-04-08 11:30:00,36.29,36.4,36.25,36.37,480900.0,25.6178,25.6955,25.5896,25.6743,480900.0
2011-04-08 12:00:00,36.37,36.4,36.34,36.36,267100.0,25.6743,25.6955,25.6531,25.6672,267100.0
2011-04-08 12:30:00,36.35,36.4,36.29,36.32,380000.0,25.6602,25.6955,25.6178,25.639,380000.0
2011-04-08 13:00:00,36.31,36.37,36.28,36.32,536800.0,25.6319,25.6743,25.6108,25.639,536800.0
2011-04-08 13:30:00,36.32,36.39,36.3,36.37,306300.0,25.639,25.6884,25.6249,25.6743,306300.0
2011-04-08 14:00:00,36.37,36.39,36.28,36.3,539600.0,25.6743,25.6884,25.6108,25.6249,539600.0
2011-04-08 14:30:00,36.3,36.3,36.17,36.18,777700.0,25.6249,25.6249,25.5331,25.5402,777700.0
2011-04-08 15:00:00,36.18,36.23,36.12,36.14,573500.0,25.5402,25.5755,25.4978,25.5119,573500.0
2011-04-08 15:30:00,36.13,36.25,36.09,36.21,1253500.0,25.5049,25.5896,25.4766,25.5613,1253500.0
2011-04-11 09:30:00,36.01,36.42,35.98,36.22,966300.0,25.4202,25.7096,25.399,25.5684,966300.0
2011-04-11 10:00:00,36.22,36.32,36.22,36.28,386600.0,25.5684,25.639,25.5684,25.6108,386600.0
2011-04-11 10:30:00,36.28,36.46,36.26,36.33,473500.0,25.6108,25.7378,25.5966,25.6461,473500.0
2011-04-11 11:00:00,36.34,36.4,36.29,36.33,289900.0,25.6531,25.6955,25.6178,25.6461,289900.0
2011-04-11 11:30:00,36.32,36.36,36.26,36.27,409100.0,25.639,25.6672,25.5966,25.6037,409100.0
2011-04-11 12:00:00,36.27,36.32,36.18,36.22,453900.0,25.6037,25.639,25.5402,25.5684,453900.0
2011-04-11 12:30:00,36.22,36.24,36.12,36.12,685800.0,25.5684,25.5825,25.4978,25.4978,685800.0
2011-04-11 13:00:00,36.12,36.14,35.96,36.02,677900.0,25.4978,25.5119,25.3849,25.4272,677900.0
2011-04-11 13:30:00,36.02,36.09,35.98,36.07,249700.0,25.4272,25.4766,25.399,25.4625,249700.0
2011-04-11 14:00:00,36.08,36.14,36.04,36.09,265900.0,25.4696,25.5119,25.4413,25.4766,265900.0
2011-04-11 14:30:00,36.09,36.12,35.99,36.02,374100.0,25.4766,25.4978,25.406,25.4272,374100.0
2011-04-11 15:00:00,36.03,36.03,35.95,35.98,719900.0,25.4343,25.4343,25.3778,25.399,719900.0
2011-04-11 15:30:00,35.98,36.07,35.97,36.05,642900.0,25.399,25.4625,25.3919,25.4484,642900.0
2011-04-12 09:30:00,35.91,36.1,35.7,36.0,1470100.0,25.3496,25.4837,25.2013,25.4131,1470100.0
2011-04-12 10:00:00,36.0,36.04,35.92,35.98,1172300.0,25.4131,25.4413,25.3566,25.399,1172300.0
2011-04-12 10:30:00,35.98,35.99,35.79,35.79,948800.0,25.399,25.406,25.2649,25.2649,948800.0
2011-04-12 11:00:00,35.8,35.81,35.64,35.74,1375200.0,25.2719,25.279,25.159,25.2296,1375200.0
2011-04-12 11:30:00,35.73,35.99,35.73,35.97,365000.0,25.2225,25.406,25.2225,25.3919,365000.0
2011-04-12 12:00:00,35.96,36.04,35.93,36.0,401600.0,25.3849,25.4413,25.3637,25.4131,401600.0
2011-04-12 12:30:00,36.0,36.13,35.95,36.1,511600.0,25.4131,25.5049,25.3778,25.4837,511600.0
2011-04-12 13:00:00,36.09,36.12,35.96,36.04,312300.0,25.4766,25.4978,25.3849,25.4413,312300.0
2011-04-12 13:30:00,36.05,36.06,35.9,36.01,316900.0,25.4484,25.4555,25.3425,25.4202,316900.0
2011-04-12 14:00:00,36.02,36.12,36.01,36.05,506800.0,25.4272,25.4978,25.4202,25.4484,506800.0
2011-04-12 14:30:00,36.04,36.08,36.02,36.04,639500.0,25.4413,25.4696,25.4272,25.4413,639500.0
2011-04-12 15:00:00,36.04,36.05,35.97,36.0,642800.0,25.4413,25.4484,25.3919,25.4131,642800.0
2011-04-12 15:30:00,36.0,36.1,35.96,36.1,1454100.0,25.4131,25.4837,25.3849,25.4837,1454100.0
2011-04-13 09:30:00,35.95,36.2,35.95,36.05,658600.0,25.3778,25.5543,25.3778,25.4484,658600.0
2011-04-13 10:00:00,36.05,36.05,35.77,35.86,534500.0,25.4484,25.4484,25.2507,25.3143,534500.0
2011-04-13 10:30:00,35.85,35.86,35.75,35.75,563900.0,25.3072,25.3143,25.2366,25.2366,563900.0
2011-04-13 11:00:00,35.76,35.78,35.49,35.49,528800.0,25.2437,25.2578,25.0531,25.0531,528800.0
2011-04-13 11:30:00,35.49,35.55,35.45,35.45,700400.0,25.0531,25.0954,25.0248,25.0248,700400.0
2011-04-13 12:00:00,35.46,35.57,35.43,35.57,459200.0,25.0319,25.1096,25.0107,25.1096,459200.0
2011-04-13 12:30:00,35.57,35.59,35.49,35.54,390200.0,25.1096,25.1237,25.0531,25.0884,390200.0
2011-04-13 13:00:00,35.54,35.65,35.52,35.57,370500.0,25.0884,25.166,25.0743,25.1096,370500.0
2011-04-13 13:30:00,35.58,35.59,35.45,35.54,288300.0,25.1166,25.1237,25.0248,25.0884,288300.0
2011-04-13 14:00:00,35.54,35.61,35.48,35.58,386600.0,25.0884,25.1378,25.046,25.1166,386600.0
2011-04-13 14:30:00,35.58,35.61,35.53,35.59,541300.0,25.1166,25.1378,25.0813,25.1237,541300.0
2011-04-13 15:00:00,35.6,35.7,35.58,35.59,667600.0,25.1307,25.2013,25.1166,25.1237,667600.0
2011-04-13 15:30:00,35.58,35.63,35.55,35.61,890800.0,25.1166,25.1519,25.0954,25.1378,890800.0
2011-04-14 09:30:00,35.57,35.89,35.52,35.74,890400.0,25.1096,25.3355,25.0743,25.2296,890400.0
2011-04-14 10:00:00,35.75,35.99,35.67,35.98,618300.0,25.2366,25.406,25.1801,25.399,618300.0
2011-04-14 10:30:00,35.98,36.06,35.76,35.77,1154500.0,25.399,25.4555,25.2437,25.2507,1154500.0
2011-04-14 11:00:00,35.78,35.87,35.69,35.7,803600.0,25.2578,25.3213,25.1943,25.2013,803600.0
2011-04-14 11:30:00,35.7,35.76,35.48,35.56,901600.0,25.2013,25.2437,25.046,25.1025,901600.0
2011-04-14 12:00:00,35.55,35.66,35.52,35.66,727100.0,25.0954,25.1731,25.0743,25.1731,727100.0
2011-04-14 12:30:00,35.66,35.72,35.59,35.6,315500.0,25.1731,25.2154,25.1237,25.1307,315500.0
2011-04-14 13:00:00,35.6,35.65,35.46,35.5,606100.0,25.1307,25.166,25.0319,25.0601,606100.0
2011-04-14 13:30:00,35.5,35.6,35.5,35.54,380100.0,25.0601,25.1307,25.0601,25.0884,380100.0
2011-04-14 14:00:00,35.55,35.7,35.53,35.66,477000.0,25.0954,25.2013,25.0813,25.1731,477000.0
2011-04-14 14:30:00,35.66,35.71,35.58,35.66,460500.0,25.1731,25.2084,25.1166,25.1731,460500.0
2011-04-14 15:00:00,35.67,35.75,35.64,35.73,506800.0,25.1801,25.2366,25.159,25.2225,506800.0
2011-04-14 15:30:00,35.73,35.74,35.59,35.61,1170000.0,25.2225,25.2296,25.1237,25.1378,1170000.0
2011-04-15 09:30:00,35.89,36.13,35.76,36.0,1896100.0,25.3355,25.5049,25.2437,25.4131,1896100.0
2011-04-15 10:00:00,36.0,36.1,35.83,35.84,1543000.0,25.4131,25.4837,25.2931,25.3002,1543000.0
2011-04-15 10:30:00,35.84,35.87,35.65,35.82,797800.0,25.3002,25.3213,25.166,25.286,797800.0
2011-04-15 11:00:00,35.82,35.85,35.74,35.8,495900.0,25.286,25.3072,25.2296,25.2719,495900.0
2011-04-15 11:30:00,35.8,35.85,35.74,35.8,373700.0,25.2719,25.3072,25.2296,25.2719,373700.0
2011-04-15 12:00:00,35.81,35.87,35.78,35.82,565200.0,25.279,25.3213,25.2578,25.286,565200.0
2011-04-15 12:30:00,35.83,35.87,35.79,35.87,334700.0,25.2931,25.3213,25.2649,25.3213,334700.0
2011-04-15 13:00:00,35.87,35.89,35.83,35.85,456700.0,25.3213,25.3355,25.2931,25.3072,456700.0
2011-04-15 13:30:00,35.85,35.9,35.8,35.81,542600.0,25.3072,25.3425,25.2719,25.279,542600.0
2011-04-15 14:00:00,35.82,35.91,35.81,35.88,299300.0,25.286,25.3496,25.279,25.3284,299300.0
2011-04-15 14:30:00,35.89,35.94,35.87,35.94,620700.0,25.3355,25.3707,25.3213,25.3707,620700.0
2011-04-15 15:00:00,35.94,35.94,35.82,35.87,573800.0,25.3707,25.3707,25.286,25.3213,573800.0
2011-04-15 15:30:00,35.88,35.93,35.81,35.85,1550600.0,25.3284,25.3637,25.279,25.3072,1550600.0
2011-04-18 09:30:00,35.52,35.64,35.38,35.45,794500.0,25.0743,25.159,24.9754,25.0248,794500.0
2011-04-18 10:00:00,35.45,35.66,35.33,35.65,1368400.0,25.0248,25.1731,24.9401,25.166,1368400.0
2011-04-18 10:30:00,35.64,35.77,35.51,35.56,438800.0,25.159,25.2507,25.0672,25.1025,438800.0
2011-04-18 11:00:00,35.56,35.66,35.46,35.47,519200.0,25.1025,25.1731,25.0319,25.039,519200.0
2011-04-18 11:30:00,35.47,35.56,35.4,35.52,337900.0,25.039,25.1025,24.9896,25.0743,337900.0
2011-04-18 12:00:00,35.51,35.58,35.46,35.5,208800.0,25.0672,25.1166,25.0319,25.0601,208800.0
2011-04-18 12:30:00,35.5,35.59,35.47,35.59,186200.0,25.0601,25.1237,25.039,25.1237,186200.0
2011-04-18 13:00:00,35.59,35.62,35.58,35.59,195000.0,25.1237,25.1449,25.1166,25.1237,195000.0
2011-04-18 13:30:00,35.59,35.68,35.58,35.67,309700.0,25.1237,25.1872,25.1166,25.1801,309700.0
2011-04-18 14:00:00,35.67,35.71,35.63,35.71,264900.0,25.1801,25.2084,25.1519,25.2084,264900.0
2011-04-18 14:30:00,35.71,35.78,35.65,35.65,585500.0,25.2084,25.2578,25.166,25.166,585500.0
2011-04-18 15:00:00,35.65,35.73,35.58,35.62,362700.0,25.166,25.2225,25.1166,25.1449,362700.0
2011-04-18 15:30:00,35.63,35.65,35.54,35.58,875900.0,25.1519,25.166,25.0884,25.1166,875900.0
2011-04-19 09:30:00,35.39,35.52,35.2,35.35,622300.0,25.0697,25.1618,24.9351,25.0414,622300.0
2011-04-19 10:00:00,35.36,35.54,35.3,35.43,558700.0,25.0485,25.176,25.006,25.0981,558700.0
2011-04-19 10:30:00,35.43,35.5,35.4,35.43,450200.0,25.0981,25.1476,25.0768,25.0981,450200.0
2011-04-19 11:00:00,35.44,35.49,35.42,35.45,361400.0,25.1051,25.1406,25.091,25.1122,361400.0
2011-04-19 11:30:00,35.45,35.49,35.45,35.45,432100.0,25.1122,25.1406,25.1122,25.1122,432100.0
2011-04-19 12:00:00,35.46,35.53,35.44,35.52,317000.0,25.1193,25.1689,25.1051,25.1618,317000.0
2011-04-19 12:30:00,35.51,35.55,35.48,35.51,304000.0,25.1547,25.1831,25.1335,25.1547,304000.0
2011-04-19 13:00:00,35.5,35.55,35.48,35.5,210000.0,25.1476,25.1831,25.1335,25.1476,210000.0
2011-04-19 13:30:00,35.5,35.59,35.5,35.55,318100.0,25.1476,25.2114,25.1476,25.1831,318100.0
2011-04-19 14:00:00,35.56,35.65,35.53,35.59,297800.0,25.1901,25.2539,25.1689,25.2114,297800.0
2011-04-19 14:30:00,35.59,35.66,35.58,35.65,253100.0,25.2114,25.261,25.2043,25.2539,253100.0
2011-04-19 15:00:00,35.65,35.73,35.64,35.71,436500.0,25.2539,25.3106,25.2468,25.2964,436500.0
2011-04-19 15:30:00,35.71,35.81,35.7,35.81,950200.0,25.2964,25.3672,25.2893,25.3672,950200.0
2011-04-20 09:30:00,36.11,36.22,35.98,36.14,643100.0,25.5798,25.6577,25.4877,25.601,643100.0
2011-04-20 10:00:00,36.14,36.2,36.06,36.14,441100.0,25.601,25.6435,25.5443,25.601,441100.0
2011-04-20 10:30:00,36.14,36.25,36.12,36.24,537900.0,25.601,25.6789,25.5868,25.6718,537900.0
2011-04-20 11:00:00,36.24,36.25,36.11,36.22,444500.0,25.6718,25.6789,25.5798,25.6577,444500.0
2011-04-20 11:30:00,36.22,36.3,36.21,36.26,267000.0,25.6577,25.7143,25.6506,25.686,267000.0
2011-04-20 12:00:00,36.26,36.27,36.17,36.22,282400.0,25.686,25.6931,25.6223,25.6577,282400.0
2011-04-20 12:30:00,36.21,36.27,36.19,36.26,289200.0,25.6506,25.6931,25.6364,25.686,289200.0
2011-04-20 13:00:00,36.26,36.27,36.21,36.26,501700.0,25.686,25.6931,25.6506,25.686,501700.0
2011-04-20 13:30:00,36.26,36.3,36.25,36.28,284200.0,25.686,25.7143,25.6789,25.7002,284200.0
2011-04-20 14:00:00,36.28,36.29,36.15,36.21,425700.0,25.7002,25.7073,25.6081,25.6506,425700.0
2011-04-20 14:30:00,36.21,36.29,36.2,36.24,510000.0,25.6506,25.7073,25.6435,25.6718,510000.0
2011-04-20 15:00:00,36.24,36.28,36.18,36.28,549300.0,25.6718,25.7002,25.6293,25.7002,549300.0
2011-04-20 15:30:00,36.28,36.28,36.2,36.26,912800.0,25.7002,25.7002,25.6435,25.686,912800.0
2011-04-21 09:30:00,36.24,36.34,36.13,36.25,435600.0,25.6718,25.7427,25.5939,25.6789,435600.0
2011-04-21 10:00:00,36.25,36.32,36.13,36.22,572600.0,25.6789,25.7285,25.5939,25.6577,572600.0
2011-04-21 10:30:00,36.22,36.25,36.14,36.24,314300.0,25.6577,25.6789,25.601,25.6718,314300.0
2011-04-21 11:00:00,36.24,36.29,36.2,36.27,250300.0,25.6718,25.7073,25.6435,25.6931,250300.0
2011-04-21 11:30:00,36.27,36.29,36.2,36.24,147800.0,25.6931,25.7073,25.6435,25.6718,147800.0
2011-04-21 12:00:00,36.24,36.28,36.21,36.22,155000.0,25.6718,25.7002,25.6506,25.6577,155000.0
2011-04-21 12:30:00,36.22,36.26,36.2,36.25,137400.0,25.6577,25.686,25.6435,25.6789,137400.0
2011-04-21 13:00:00,36.25,36.29,36.21,36.26,228100.0,25.6789,25.7073,25.6506,25.686,228100.0
2011-04-21 13:30:00,36.27,36.27,36.16,36.23,270000.0,25.6931,25.6931,25.6152,25.6648,270000.0
2011-04-21 14:00:00,36.24,36.25,36.18,36.22,261500.0,25.6718,25.6789,25.6293,25.6577,261500.0
2011-04-21 14:30:00,36.22,36.22,36.14,36.16,233500.0,25.6577,25.6577,25.601,25.6152,233500.0
2011-04-21 15:00:00,36.16,36.22,36.15,36.2,267900.0,25.6152,25.6577,25.6081,25.6435,267900.0
2011-04-21 15:30:00,36.2,36.22,36.16,36.2,891500.0,25.6435,25.6577,25.6152,25.6435,891500.0
2011-04-25 09:30:00,36.05,36.22,36.0,36.05,375000.0,25.5373,25.6577,25.5018,25.5373,375000.0
2011-04-25 10:00:00,36.06,36.06,35.94,35.98,535800.0,25.5443,25.5443,25.4593,25.4877,535800.0
2011-04-25 10:30:00,35.99,36.04,35.96,36.0,322800.0,25.4948,25.5302,25.4735,25.5018,322800.0
2011-04-25 11:00:00,36.0,36.03,35.93,36.0,454300.0,25.5018,25.5231,25.4522,25.5018,454300.0
2011-04-25 11:30:00,35.99,36.02,35.94,36.0,174700.0,25.4948,25.516,25.4593,25.5018,174700.0
2011-04-25 12:00:00,36.01,36.05,35.99,36.01,109900.0,25.5089,25.5373,25.4948,25.5089,109900.0
2011-04-25 12:30:00,36.01,36.05,35.99,36.01,95500.0,25.5089,25.5373,25.4948,25.5089,95500.0
2011-04-25 13:00:00,36.0,36.04,35.98,36.02,92900.0,25.5018,25.5302,25.4877,25.516,92900.0
2011-04-25 13:30:00,36.02,36.05,35.99,36.04,162400.0,25.516,25.5373,25.4948,25.5302,162400.0
2011-04-25 14:00:00,36.04,36.08,36.02,36.05,220500.0,25.5302,25.5585,25.516,25.5373,220500.0
2011-04-25 14:30:00,36.05,36.08,36.04,36.04,146900.0,25.5373,25.5585,25.5302,25.5302,146900.0
2011-04-25 15:00:00,36.05,36.05,35.98,36.03,298100.0,25.5373,25.5373,25.4877,25.5231,298100.0
2011-04-25 15:30:00,36.02,36.06,35.99,36.01,644200.0,25.516,25.5443,25.4948,25.5089,644200.0
2011-04-26 09:30:00,36.14,36.36,36.08,36.34,764800.0,25.601,25.7569,25.5585,25.7427,764800.0
2011-04-26 10:00:00,36.34,36.5,36.32,36.39,924300.0,25.7427,25.856,25.7285,25.7781,924300.0
2011-04-26 10:30:00,36.4,36.6,36.4,36.46,471300.0,25.7852,25.9269,25.7852,25.8277,471300.0
2011-04-26 11:00:00,36.45,36.6,36.41,36.59,461400.0,25.8206,25.9269,25.7923,25.9198,461400.0
2011-04-26 11:30:00,36.59,36.63,36.48,36.48,323000.0,25.9198,25.9481,25.8419,25.8419,323000.0
2011-04-26 12:00:00,36.48,36.52,36.34,36.34,674800.0,25.8419,25.8702,25.7427,25.7427,674800.0
2011-04-26 12:30:00,36.35,36.36,36.28,36.29,356700.0,25.7498,25.7569,25.7002,25.7073,356700.0
2011-04-26 13:00:00,36.3,36.31,36.23,36.26,428500.0,25.7143,25.7214,25.6648,25.686,428500.0
2011-04-26 13:30:00,36.25,36.29,36.18,36.18,434000.0,25.6789,25.7073,25.6293,25.6293,434000.0
2011-04-26 14:00:00,36.19,36.29,36.16,36.28,387800.0,25.6364,25.7073,25.6152,25.7002,387800.0
2011-04-26 14:30:00,36.28,36.28,36.14,36.17,509600.0,25.7002,25.7002,25.601,25.6223,509600.0
2011-04-26 15:00:00,36.18,36.23,36.14,36.16,410300.0,25.6293,25.6648,25.601,25.6152,410300.0
2011-04-26 15:30:00,36.16,36.21,36.1,36.11,1651300.0,25.6152,25.6506,25.5727,25.5798,1651300.0
2011-04-27 09:30:00,36.16,36.36,36.05,36.3,679400.0,25.6152,25.7569,25.5373,25.7143,679400.0
2011-04-27 10:00:00,36.3,36.41,36.27,36.39,436300.0,25.7143,25.7923,25.6931,25.7781,436300.0
2011-04-27 10:30:00,36.39,36.41,36.35,36.39,274300.0,25.7781,25.7923,25.7498,25.7781,274300.0
2011-04-27 11:00:00,36.4,36.47,36.38,36.46,205600.0,25.7852,25.8348,25.771,25.8277,205600.0
2011-04-27 11:30:00,36.46,36.48,36.42,36.43,273900.0,25.8277,25.8419,25.7994,25.8064,273900.0
2011-04-27 12:00:00,36.42,36.43,36.24,36.26,307200.0,25.7994,25.8064,25.6718,25.686,307200.0
2011-04-27 12:30:00,36.26,36.29,36.2,36.25,892900.0,25.686,25.7073,25.6435,25.6789,892900.0
2011-04-27 13:00:00,36.25,36.25,36.17,36.2,218400.0,25.6789,25.6789,25.6223,25.6435,218400.0
2011-04-27 13:30:00,36.19,36.25,36.19,36.2,229500.0,25.6364,25.6789,25.6364,25.6435,229500.0
2011-04-27 14:00:00,36.2,36.21,36.05,36.08,536400.0,25.6435,25.6506,25.5373,25.5585,536400.0
2011-04-27 14:30:00,36.08,36.11,36.06,36.1,549500.0,25.5585,25.5798,25.5443,25.5727,549500.0
2011-04-27 15:00:00,36.1,36.21,36.09,36.19,1206100.0,25.5727,25.6506,25.5656,25.6364,1206100.0
2011-04-27 15:30:00,36.19,36.45,36.19,36.36,1422000.0,25.6364,25.8206,25.6364,25.7569,1422000.0
2011-04-28 09:30:00,36.25,36.25,36.02,36.18,1197300.0,25.6789,25.6789,25.516,25.6293,1197300.0
2011-04-28 10:00:00,36.19,36.22,36.08,36.2,675300.0,25.6364,25.6577,25.5585,25.6435,675300.0
2011-04-28 10:30:00,36.19,36.26,36.13,36.14,566500.0,25.6364,25.686,25.5939,25.601,566500.0
2011-04-28 11:00:00,36.13,36.25,36.13,36.2,815800.0,25.5939,25.6789,25.5939,25.6435,815800.0
2011-04-28 11:30:00,36.2,36.25,36.15,36.24,311300.0,25.6435,25.6789,25.6081,25.6718,311300.0
2011-04-28 12:00:00,36.23,36.25,36.15,36.24,381400.0,25.6648,25.6789,25.6081,25.6718,381400.0
2011-04-28 12:30:00,36.24,36.25,36.2,36.21,376900.0,25.6718,25.6789,25.6435,25.6506,376900.0
2011-04-28 13:00:00,36.21,36.29,36.13,36.16,384000.0,25.6506,25.7073,25.5939,25.6152,384000.0
2011-04-28 13:30:00,36.17,36.17,36.04,36.05,408100.0,25.6223,25.6223,25.5302,25.5373,408100.0
2011-04-28 14:00:00,36.05,36.1,36.04,36.1,424200.0,25.5373,25.5727,25.5302,25.5727,424200.0
2011-04-28 14:30:00,36.1,36.19,36.08,36.19,564700.0,25.5727,25.6364,25.5585,25.6364,564700.0
2011-04-28 15:00:00,36.19,36.25,36.15,36.24,445600.0,25.6364,25.6789,25.6081,25.6718,445600.0
2011-04-28 15:30:00,36.24,36.32,36.21,36.24,832500.0,25.6718,25.7285,25.6506,25.6718,832500.0
2011-04-29 09:30:00,36.21,36.37,36.05,36.14,453900.0,25.6506,25.7639,25.5373,25.601,453900.0
2011-04-29 10:00:00,36.14,36.19,36.07,36.17,362600.0,25.601,25.6364,25.5514,25.6223,362600.0
2011-04-29 10:30:00,36.18,36.26,36.17,36.24,219900.0,25.6293,25.686,25.6223,25.6718,219900.0
2011-04-29 11:00:00,36.24,36.26,36.15,36.16,276500.0,25.6718,25.686,25.6081,25.6152,276500.0
2011-04-29 11:30:00,36.16,36.19,36.1,36.18,242900.0,25.6152,25.6364,25.5727,25.6293,242900.0
2011-04-29 12:00:00,36.17,36.23,36.16,36.2,230100.0,25.6223,25.6648,25.6152,25.6435,230100.0
2011-04-29 12:30:00,36.19,36.21,36.13,36.14,215700.0,25.6364,25.6506,25.5939,25.601,215700.0
2011-04-29 13:00:00,36.14,36.16,36.09,36.1,163700.0,25.601,25.6152,25.5656,25.5727,163700.0
2011-04-29 13:30:00,36.09,36.17,36.09,36.14,176600.0,25.5656,25.6223,25.5656,25.601,176600.0
2011-04-29 14:00:00,36.14,36.21,36.13,36.2,295400.0,25.601,25.6506,25.5939,25.6435,295400.0
2011-04-29 14:30:00,36.2,36.22,36.19,36.2,407500.0,25.6435,25.6577,25.6364,25.6435,407500.0
2011-04-29 15:00:00,36.19,36.23,36.14,36.19,369600.0,25.6364,25.6648,25.601,25.6364,369600.0
2011-04-29 15:30:00,36.18,36.25,36.16,36.22,608400.0,25.6293,25.6789,25.6152,25.6577,608400.0
2011-05-02 09:30:00,36.41,36.5,36.32,36.41,420400.0,25.7923,25.856,25.7285,25.7923,420400.0
2011-05-02 10:00:00,36.41,36.46,36.33,36.35,317200.0,25.7923,25.8277,25.7356,25.7498,317200.0
2011-05-02 10:30:00,36.35,36.45,36.35,36.44,389700.0,25.7498,25.8206,25.7498,25.8135,389700.0
2011-05-02 11:00:00,36.44,36.46,36.39,36.44,547300.0,25.8135,25.8277,25.7781,25.8135,547300.0
2011-05-02 11:30:00,36.44,36.45,36.42,36.45,274500.0,25.8135,25.8206,25.7994,25.8206,274500.0
2011-05-02 12:00:00,36.44,36.5,36.43,36.45,1743400.0,25.8135,25.856,25.8064,25.8206,1743400.0
2011-05-02 12:30:00,36.45,36.46,36.41,36.41,610400.0,25.8206,25.8277,25.7923,25.7923,610400.0
2011-05-02 13:00:00,36.42,36.45,36.4,36.44,305700.0,25.7994,25.8206,25.7852,25.8135,305700.0
2011-05-02 13:30:00,36.44,36.44,36.41,36.43,217000.0,25.8135,25.8135,25.7923,25.8064,217000.0
2011-05-02 14:00:00,36.43,36.43,36.22,36.33,468000.0,25.8064,25.8064,25.6577,25.7356,468000.0
2011-05-02 14:30:00,36.32,36.33,36.24,36.25,333500.0,25.7285,25.7356,25.6718,25.6789,333500.0
2011-05-02 15:00:00,36.25,36.27,36.16,36.16,741200.0,25.6789,25.6931,25.6152,25.6152,741200.0
2011-05-02 15:30:00,36.16,36.18,36.08,36.14,1214300.0,25.6152,25.6293,25.5585,25.601,1214300.0
2011-05-03 09:30:00,36.01,36.33,36.0,36.29,805200.0,25.5089,25.7356,25.5018,25.7073,805200.0
2011-05-03 10:00:00,36.29,36.38,36.26,36.32,459000.0,25.7073,25.771,25.686,25.7285,459000.0
2011-05-03 10:30:00,36.32,36.33,36.16,36.25,370700.0,25.7285,25.7356,25.6152,25.6789,370700.0
2011-05-03 11:00:00,36.24,36.4,36.24,36.4,588100.0,25.6718,25.7852,25.6718,25.7852,588100.0
2011-05-03 11:30:00,36.4,36.44,36.35,36.43,571300.0,25.7852,25.8135,25.7498,25.8064,571300.0
2011-05-03 12:00:00,36.43,36.56,36.43,36.55,483400.0,25.8064,25.8985,25.8064,25.8914,483400.0
2011-05-03 12:30:00,36.55,36.68,36.54,36.67,531400.0,25.8914,25.9835,25.8844,25.9765,531400.0
2011-05-03 13:00:00,36.67,36.75,36.64,36.66,705800.0,25.9765,26.0331,25.9552,25.9694,705800.0
2011-05-03 13:30:00,36.66,36.74,36.54,36.55,1108500.0,25.9694,26.026,25.8844,25.8914,1108500.0
2011-05-03 14:00:00,36.55,36.55,36.47,36.49,856300.0,25.8914,25.8914,25.8348,25.8489,856300.0
2011-05-03 14:30:00,36.48,36.53,36.47,36.49,386700.0,25.8419,25.8773,25.8348,25.8489,386700.0
2011-05-03 15:00:00,36.49,36.51,36.47,36.49,690300.0,25.8489,25.8631,25.8348,25.8489,690300.0
2011-05-03 15:30:00,36.48,36.52,36.42,36.5,1357900.0,25.8419,25.8702,25.7994,25.856,1357900.0
2011-05-04 09:30:00,36.56,36.85,36.55,36.6,1113900.0,25.8985,26.104,25.8914,25.9269,1113900.0
2011-05-04 10:00:00,36.61,36.72,36.45,36.64,676400.0,25.9339,26.0119,25.8206,25.9552,676400.0
2011-05-04 10:30:00,36.65,36.79,36.56,36.76,745900.0,25.9623,26.0615,25.8985,26.0402,745900.0
2011-05-04 11:00:00,36.75,36.76,36.64,36.73,521800.0,26.0331,26.0402,25.9552,26.019,521800.0
2011-05-04 11:30:00,36.73,36.74,36.59,36.63,1009500.0,26.019,26.026,25.9198,25.9481,1009500.0
2011-05-04 12:00:00,36.62,36.64,36.49,36.52,485700.0,25.941,25.9552,25.8489,25.8702,485700.0
2011-05-04 12:30:00,36.52,36.61,36.48,36.57,322300.0,25.8702,25.9339,25.8419,25.9056,322300.0
2011-05-04 13:00:00,36.56,36.6,36.39,36.4,569200.0,25.8985,25.9269,25.7781,25.7852,569200.0
2011-05-04 13:30:00,36.4,36.41,36.32,36.34,533900.0,25.7852,25.7923,25.7285,25.7427,533900.0
2011-05-04 14:00:00,36.34,36.35,36.13,36.22,728700.0,25.7427,25.7498,25.5939,25.6577,728700.0
2011-05-04 14:30:00,36.23,36.32,36.17,36.2,659100.0,25.6648,25.7285,25.6223,25.6435,659100.0
2011-05-04 15:00:00,36.2,36.21,36.04,36.16,1011600.0,25.6435,25.6506,25.5302,25.6152,1011600.0
2011-05-04 15:30:00,36.16,36.23,36.09,36.12,1070100.0,25.6152,25.6648,25.5656,25.5868,1070100.0
2011-05-05 09:30:00,36.14,36.5,35.73,35.79,1692600.0,25.601,25.856,25.3106,25.3531,1692600.0
2011-05-05 10:00:00,35.8,36.14,35.78,36.13,1545300.0,25.3602,25.601,25.346,25.5939,1545300.0
2011-05-05 10:30:00,36.14,36.42,36.04,36.35,556600.0,25.601,25.7994,25.5302,25.7498,556600.0
2011-05-05 11:00:00,36.35,36.35,36.23,36.3,384600.0,25.7498,25.7498,25.6648,25.7143,384600.0
2011-05-05 11:30:00,36.3,36.6,36.3,36.58,851900.0,25.7143,25.9269,25.7143,25.9127,851900.0
2011-05-05 12:00:00,36.58,36.75,36.48,36.65,720300.0,25.9127,26.0331,25.8419,25.9623,720300.0
2011-05-05 12:30:00,36.65,36.71,36.55,36.71,403900.0,25.9623,26.0048,25.8914,26.0048,403900.0
2011-05-05 13:00:00,36.7,36.8,36.7,36.72,408400.0,25.9977,26.0685,25.9977,26.0119,408400.0
2011-05-05 13:30:00,36.72,36.73,36.59,36.68,364500.0,26.0119,26.019,25.9198,25.9835,364500.0
2011-05-05 14:00:00,36.68,36.7,36.58,36.64,415900.0,25.9835,25.9977,25.9127,25.9552,415900.0
2011-05-05 14:30:00,36.64,36.71,36.63,36.68,396200.0,25.9552,26.0048,25.9481,25.9835,396200.0
2011-05-05 15:00:00,36.68,36.7,36.45,36.61,1331200.0,25.9835,25.9977,25.8206,25.9339,1331200.0
2011-05-05 15:30:00,36.6,36.8,36.6,36.74,2157600.0,25.9269,26.0685,25.9269,26.026,2157600.0
2011-05-06 09:30:00,36.96,37.28,36.9,36.99,1311700.0,26.1819,26.4086,26.1394,26.2031,1311700.0
2011-05-06 10:00:00,37.0,37.05,36.93,37.03,802400.0,26.2102,26.2456,26.1606,26.2315,802400.0
2011-05-06 10:30:00,37.04,37.08,36.95,37.02,522400.0,26.2386,26.2669,26.1748,26.2244,522400.0
2011-05-06 11:00:00,37.01,37.16,36.95,37.15,713600.0,26.2173,26.3236,26.1748,26.3165,713600.0
2011-05-06 11:30:00,37.14,37.28,37.11,37.22,354600.0,26.3094,26.4086,26.2881,26.3661,354600.0
2011-05-06 12:00:00,37.22,37.28,37.12,37.18,391800.0,26.3661,26.4086,26.2952,26.3377,391800.0
2011-05-06 12:30:00,37.17,37.22,37.04,37.12,610400.0,26.3306,26.3661,26.2386,26.2952,610400.0
2011-05-06 13:00:00,37.12,37.19,36.93,36.99,582300.0,26.2952,26.3448,26.1606,26.2031,582300.0
2011-05-06 13:30:00,36.99,37.02,36.86,36.98,305200.0,26.2031,26.2244,26.111,26.1961,305200.0
2011-05-06 14:00:00,36.98,37.04,36.88,36.92,296100.0,26.1961,26.2386,26.1252,26.1535,296100.0
2011-05-06 14:30:00,36.92,36.96,36.89,36.93,392600.0,26.1535,26.1819,26.1323,26.1606,392600.0
2011-05-06 15:00:00,36.93,37.08,36.89,37.01,684800.0,26.1606,26.2669,26.1323,26.2173,684800.0
2011-05-06 15:30:00,37.01,37.12,36.98,37.01,950500.0,26.2173,26.2952,26.1961,26.2173,950500.0
2011-05-09 09:30:00,37.07,37.4,36.99,37.2,510400.0,26.2598,26.4936,26.2031,26.3519,510400.0
2011-05-09 10:00:00,37.2,37.47,37.18,37.42,751900.0,26.3519,26.5432,26.3377,26.5077,751900.0
2011-05-09 10:30:00,37.43,37.57,37.37,37.55,1037100.0,26.5148,26.614,26.4723,26.5998,1037100.0
2011-05-09 11:00:00,37.54,37.54,37.35,37.39,412400.0,26.5927,26.5927,26.4582,26.4865,412400.0
2011-05-09 11:30:00,37.38,37.51,37.37,37.5,481100.0,26.4794,26.5715,26.4723,26.5644,481100.0
2011-05-09 12:00:00,37.51,37.61,37.47,37.52,332300.0,26.5715,26.6423,26.5432,26.5786,332300.0
2011-05-09 12:30:00,37.52,37.64,37.52,37.58,325500.0,26.5786,26.6636,26.5786,26.6211,325500.0
2011-05-09 13:00:00,37.58,37.64,37.55,37.62,279000.0,26.6211,26.6636,26.5998,26.6494,279000.0
2011-05-09 13:30:00,37.61,37.63,37.56,37.57,178200.0,26.6423,26.6565,26.6069,26.614,178200.0
2011-05-09 14:00:00,37.57,37.58,37.45,37.45,369500.0,26.614,26.6211,26.529,26.529,369500.0
2011-05-09 14:30:00,37.45,37.5,37.44,37.49,706500.0,26.529,26.5644,26.5219,26.5573,706500.0
2011-05-09 15:00:00,37.49,37.53,37.48,37.5,549600.0,26.5573,26.5857,26.5502,26.5644,549600.0
2011-05-09 15:30:00,37.5,37.55,37.48,37.5,1235200.0,26.5644,26.5998,26.5502,26.5644,1235200.0
2011-05-10 09:30:00,37.35,37.46,37.23,37.26,1054000.0,26.4582,26.5361,26.3731,26.3944,1054000.0
2011-05-10 10:00:00,37.27,37.35,37.21,37.22,475900.0,26.4015,26.4582,26.359,26.3661,475900.0
2011-05-10 10:30:00,37.22,37.3,37.17,37.18,348000.0,26.3661,26.4227,26.3306,26.3377,348000.0
2011-05-10 11:00:00,37.19,37.3,37.15,37.26,179500.0,26.3448,26.4227,26.3165,26.3944,179500.0
2011-05-10 11:30:00,37.27,37.41,37.24,37.39,209600.0,26.4015,26.5007,26.3802,26.4865,209600.0
2011-05-10 12:00:00,37.38,37.39,37.24,37.3,464800.0,26.4794,26.4865,26.3802,26.4227,464800.0
2011-05-10 12:30:00,37.3,37.32,37.25,37.28,255900.0,26.4227,26.4369,26.3873,26.4086,255900.0
2011-05-10 13:00:00,37.28,37.32,37.23,37.31,241800.0,26.4086,26.4369,26.3731,26.4298,241800.0
2011-05-10 13:30:00,37.32,37.41,37.3,37.41,136000.0,26.4369,26.5007,26.4227,26.5007,136000.0
2011-05-10 14:00:00,37.4,37.48,37.4,37.44,147400.0,26.4936,26.5502,26.4936,26.5219,147400.0
2011-05-10 14:30:00,37.44,37.49,37.41,37.45,456600.0,26.5219,26.5573,26.5007,26.529,456600.0
2011-05-10 15:00:00,37.45,37.51,37.43,37.49,323600.0,26.529,26.5715,26.5148,26.5573,323600.0
2011-05-10 15:30:00,37.5,37.51,37.46,37.48,626600.0,26.5644,26.5715,26.5361,26.5502,626600.0
2011-05-11 09:30:00,37.39,37.58,37.3,37.47,493300.0,26.4865,26.6211,26.4227,26.5432,493300.0
2011-05-11 10:00:00,37.48,37.63,37.46,37.6,342300.0,26.5502,26.6565,26.5361,26.6352,342300.0
2011-05-11 10:30:00,37.61,37.66,37.52,37.59,306900.0,26.6423,26.6778,26.5786,26.6282,306900.0
2011-05-11 11:00:00,37.59,37.72,37.57,37.7,307000.0,26.6282,26.7203,26.614,26.7061,307000.0
2011-05-11 11:30:00,37.7,37.73,37.65,37.71,315100.0,26.7061,26.7273,26.6707,26.7132,315100.0
2011-05-11 12:00:00,37.71,37.72,37.53,37.59,859000.0,26.7132,26.7203,26.5857,26.6282,859000.0
2011-05-11 12:30:00,37.59,37.66,37.58,37.64,346100.0,26.6282,26.6778,26.6211,26.6636,346100.0
2011-05-11 13:00:00,37.64,37.66,37.59,37.6,338500.0,26.6636,26.6778,26.6282,26.6352,338500.0
2011-05-11 13:30:00,37.6,37.61,37.49,37.53,561600.0,26.6352,26.6423,26.5573,26.5857,561600.0
2011-05-11 14:00:00,37.52,37.55,37.3,37.34,471300.0,26.5786,26.5998,26.4227,26.4511,471300.0
2011-05-11 14:30:00,37.35,37.54,37.34,37.46,324700.0,26.4582,26.5927,26.4511,26.5361,324700.0
2011-05-11 15:00:00,37.46,37.5,37.41,37.41,425700.0,26.5361,26.5644,26.5007,26.5007,425700.0
2011-05-11 15:30:00,37.42,37.55,37.36,37.49,944400.0,26.5077,26.5998,26.4652,26.5573,944400.0
2011-05-12 09:30:00,37.78,37.92,37.55,37.9,1137800.0,26.7628,26.8619,26.5998,26.8478,1137800.0
2011-05-12 10:00:00,37.91,37.95,37.66,37.83,797900.0,26.8548,26.8832,26.6778,26.7982,797900.0
2011-05-12 10:30:00,37.84,37.9,37.73,37.8,572200.0,26.8053,26.8478,26.7273,26.7769,572200.0
2011-05-12 11:00:00,37.8,37.88,37.74,37.85,524100.0,26.7769,26.8336,26.7344,26.8123,524100.0
2011-05-12 11:30:00,37.86,37.94,37.83,37.9,448900.0,26.8194,26.8761,26.7982,26.8478,448900.0
2011-05-12 12:00:00,37.89,37.94,37.84,37.94,326000.0,26.8407,26.8761,26.8053,26.8761,326000.0
2011-05-12 12:30:00,37.93,38.01,37.92,37.99,501700.0,26.869,26.9257,26.8619,26.9115,501700.0
2011-05-12 13:00:00,37.99,38.12,37.99,38.01,586200.0,26.9115,27.0036,26.9115,26.9257,586200.0
2011-05-12 13:30:00,38.01,38.09,37.99,38.06,460700.0,26.9257,26.9824,26.9115,26.9611,460700.0
2011-05-12 14:00:00,38.06,38.12,38.01,38.02,435900.0,26.9611,27.0036,26.9257,26.9328,435900.0
2011-05-12 14:30:00,38.02,38.13,38.01,38.1,582600.0,26.9328,27.0107,26.9257,26.9894,582600.0
2011-05-12 15:00:00,38.1,38.19,38.08,38.19,487100.0,26.9894,27.0532,26.9753,27.0532,487100.0
2011-05-12 15:30:00,38.2,38.21,38.14,38.18,1374400.0,27.0603,27.0674,27.0178,27.0461,1374400.0
2011-05-13 09:30:00,38.14,38.25,37.97,38.06,670300.0,27.0178,27.0957,26.8974,26.9611,670300.0
2011-05-13 10:00:00,38.05,38.18,37.99,38.16,793600.0,26.954,27.0461,26.9115,27.0319,793600.0
2011-05-13 10:30:00,38.15,38.25,38.05,38.1,391600.0,27.0249,27.0957,26.954,26.9894,391600.0
2011-05-13 11:00:00,38.11,38.14,38.02,38.13,485800.0,26.9965,27.0178,26.9328,27.0107,485800.0
2011-05-13 11:30:00,38.13,38.14,37.94,37.98,609500.0,27.0107,27.0178,26.8761,26.9044,609500.0
2011-05-13 12:00:00,37.98,38.02,37.84,37.99,527900.0,26.9044,26.9328,26.8053,26.9115,527900.0
2011-05-13 12:30:00,37.99,38.03,37.94,37.96,162700.0,26.9115,26.9399,26.8761,26.8903,162700.0
2011-05-13 13:00:00,37.97,38.04,37.95,37.99,168300.0,26.8974,26.9469,26.8832,26.9115,168300.0
2011-05-13 13:30:00,37.99,38.0,37.93,37.97,139700.0,26.9115,26.9186,26.869,26.8974,139700.0
2011-05-13 14:00:00,37.98,38.2,37.98,38.11,383400.0,26.9044,27.0603,26.9044,26.9965,383400.0
2011-05-13 14:30:00,38.11,38.15,38.06,38.06,176100.0,26.9965,27.0249,26.9611,26.9611,176100.0
2011-05-13 15:00:00,38.07,38.08,38.01,38.05,331100.0,26.9682,26.9753,26.9257,26.954,331100.0
2011-05-13 15:30:00,38.06,38.15,38.04,38.12,1027100.0,26.9611,27.0249,26.9469,27.0036,1027100.0
2011-05-16 09:30:00,38.01,38.4,37.77,38.3,873700.0,26.9257,27.202,26.7557,27.1311,873700.0
2011-05-16 10:00:00,38.3,38.42,38.27,38.34,389700.0,27.1311,27.2161,27.1099,27.1595,389700.0
2011-05-16 10:30:00,38.34,38.38,38.28,38.35,371400.0,27.1595,27.1878,27.117,27.1665,371400.0
2011-05-16 11:00:00,38.34,38.43,38.34,38.39,378500.0,27.1595,27.2232,27.1595,27.1949,378500.0
2011-05-16 11:30:00,38.39,38.45,38.38,38.44,446800.0,27.1949,27.2374,27.1878,27.2303,446800.0
2011-05-16 12:00:00,38.45,38.45,38.33,38.33,336600.0,27.2374,27.2374,27.1524,27.1524,336600.0
2011-05-16 12:30:00,38.33,38.35,38.24,38.26,314400.0,27.1524,27.1665,27.0886,27.1028,314400.0
2011-05-16 13:00:00,38.26,38.31,38.24,38.3,219400.0,27.1028,27.1382,27.0886,27.1311,219400.0
2011-05-16 13:30:00,38.3,38.36,38.3,38.34,266800.0,27.1311,27.1736,27.1311,27.1595,266800.0
2011-05-16 14:00:00,38.34,38.39,38.24,38.24,425900.0,27.1595,27.1949,27.0886,27.0886,425900.0
2011-05-16 14:30:00,38.24,38.33,38.2,38.32,387800.0,27.0886,27.1524,27.0603,27.1453,387800.0
2011-05-16 15:00:00,38.32,38.43,38.29,38.33,520400.0,27.1453,27.2232,27.124,27.1524,520400.0
2011-05-16 15:30:00,38.33,38.4,38.32,38.36,1187300.0,27.1524,27.202,27.1453,27.1736,1187300.0
2011-05-17 09:30:00,38.16,38.46,38.14,38.21,1123700.0,27.0319,27.2445,27.0178,27.0674,1123700.0
2011-05-17 10:00:00,38.21,38.5,38.2,38.49,998900.0,27.0674,27.2728,27.0603,27.2657,998900.0
2011-05-17 10:30:00,38.47,38.5,38.37,38.44,625200.0,27.2515,27.2728,27.1807,27.2303,625200.0
2011-05-17 11:00:00,38.44,38.45,38.39,38.42,742100.0,27.2303,27.2374,27.1949,27.2161,742100.0
2011-05-17 11:30:00,38.42,38.53,38.4,38.49,550900.0,27.2161,27.294,27.202,27.2657,550900.0
2011-05-17 12:00:00,38.49,38.56,38.47,38.55,355200.0,27.2657,27.3153,27.2515,27.3082,355200.0
2011-05-17 12:30:00,38.55,38.55,38.45,38.5,338500.0,27.3082,27.3082,27.2374,27.2728,338500.0
2011-05-17 13:00:00,38.49,38.55,38.45,38.51,336100.0,27.2657,27.3082,27.2374,27.2799,336100.0
2011-05-17 13:30:00,38.51,38.61,38.46,38.6,365100.0,27.2799,27.3507,27.2445,27.3436,365100.0
2011-05-17 14:00:00,38.59,38.65,38.56,38.57,450300.0,27.3365,27.3791,27.3153,27.3224,450300.0
2011-05-17 14:30:00,38.57,38.71,38.51,38.7,502200.0,27.3224,27.4216,27.2799,27.4145,502200.0
2011-05-17 15:00:00,38.7,38.71,38.52,38.57,886500.0,27.4145,27.4216,27.287,27.3224,886500.0
2011-05-17 15:30:00,38.58,38.62,38.53,38.62,893100.0,27.3295,27.3578,27.294,27.3578,893100.0
2011-05-18 09:30:00,38.64,38.7,38.41,38.47,563400.0,27.372,27.4145,27.209,27.2515,563400.0
2011-05-18 10:00:00,38.48,38.49,38.34,38.4,530700.0,27.2586,27.2657,27.1595,27.202,530700.0
2011-05-18 10:30:00,38.4,38.44,38.37,38.4,502100.0,27.202,27.2303,27.1807,27.202,502100.0
2011-05-18 11:00:00,38.41,38.45,38.36,38.37,306800.0,27.209,27.2374,27.1736,27.1807,306800.0
2011-05-18 11:30:00,38.38,38.44,38.35,38.35,214000.0,27.1878,27.2303,27.1665,27.1665,214000.0
2011-05-18 12:00:00,38.35,38.4,38.3,38.38,437700.0,27.1665,27.202,27.1311,27.1878,437700.0
2011-05-18 12:30:00,38.38,38.41,38.33,38.34,338000.0,27.1878,27.209,27.1524,27.1595,338000.0
2011-05-18 13:00:00,38.35,38.49,38.34,38.4,285400.0,27.1665,27.2657,27.1595,27.202,285400.0
2011-05-18 13:30:00,38.4,38.42,38.38,38.41,286200.0,27.202,27.2161,27.1878,27.209,286200.0
2011-05-18 14:00:00,38.4,38.45,38.36,38.41,540000.0,27.202,27.2374,27.1736,27.209,540000.0
2011-05-18 14:30:00,38.41,38.5,38.41,38.44,337700.0,27.209,27.2728,27.209,27.2303,337700.0
2011-05-18 15:00:00,38.45,38.5,38.42,38.5,397900.0,27.2374,27.2728,27.2161,27.2728,397900.0
2011-05-18 15:30:00,38.5,38.62,38.49,38.55,942200.0,27.2728,27.3578,27.2657,27.3082,942200.0
2011-05-19 09:30:00,38.57,38.59,38.37,38.41,426700.0,27.3224,27.3365,27.1807,27.209,426700.0
2011-05-19 10:00:00,38.4,38.44,38.25,38.39,392300.0,27.202,27.2303,27.0957,27.1949,392300.0
2011-05-19 10:30:00,38.38,38.46,38.35,38.39,169100.0,27.1878,27.2445,27.1665,27.1949,169100.0
2011-05-19 11:00:00,38.39,38.41,38.31,38.41,177600.0,27.1949,27.209,27.1382,27.209,177600.0
2011-05-19 11:30:00,38.4,38.45,38.39,38.39,181600.0,27.202,27.2374,27.1949,27.1949,181600.0
2011-05-19 12:00:00,38.39,38.45,38.33,38.41,258800.0,27.1949,27.2374,27.1524,27.209,258800.0
2011-05-19 12:30:00,38.42,38.49,38.4,38.45,129800.0,27.2161,27.2657,27.202,27.2374,129800.0
2011-05-19 13:00:00,38.46,38.51,38.44,38.46,202800.0,27.2445,27.2799,27.2303,27.2445,202800.0
2011-05-19 13:30:00,38.47,38.51,38.43,38.49,163800.0,27.2515,27.2799,27.2232,27.2657,163800.0
2011-05-19 14:00:00,38.5,38.51,38.38,38.39,535800.0,27.2728,27.2799,27.1878,27.1949,535800.0
2011-05-19 14:30:00,38.39,38.4,38.3,38.3,401700.0,27.1949,27.202,27.1311,27.1311,401700.0
2011-05-19 15:00:00,38.31,38.34,38.29,38.33,480400.0,27.1382,27.1595,27.124,27.1524,480400.0
2011-05-19 15:30:00,38.33,38.44,38.32,38.42,707200.0,27.1524,27.2303,27.1453,27.2161,707200.0
2011-05-20 09:30:00,38.32,38.39,38.1,38.25,905100.0,27.1453,27.1949,26.9894,27.0957,905100.0
2011-05-20 10:00:00,38.25,38.25,38.08,38.18,560600.0,27.0957,27.0957,26.9753,27.0461,560600.0
2011-05-20 10:30:00,38.18,38.18,38.07,38.09,467000.0,27.0461,27.0461,26.9682,26.9824,467000.0
2011-05-20 11:00:00,38.09,38.31,38.09,38.3,379300.0,26.9824,27.1382,26.9824,27.1311,379300.0
2011-05-20 11:30:00,38.29,38.34,38.23,38.32,409800.0,27.124,27.1595,27.0815,27.1453,409800.0
2011-05-20 12:00:00,38.32,38.41,38.29,38.41,392300.0,27.1453,27.209,27.124,27.209,392300.0
2011-05-20 12:30:00,38.41,38.46,38.4,38.44,302000.0,27.209,27.2445,27.202,27.2303,302000.0
2011-05-20 13:00:00,38.44,38.49,38.42,38.45,307700.0,27.2303,27.2657,27.2161,27.2374,307700.0
2011-05-20 13:30:00,38.44,38.5,38.44,38.47,316500.0,27.2303,27.2728,27.2303,27.2515,316500.0
2011-05-20 14:00:00,38.47,38.52,38.47,38.49,259900.0,27.2515,27.287,27.2515,27.2657,259900.0
2011-05-20 14:30:00,38.49,38.59,38.49,38.51,243600.0,27.2657,27.3365,27.2657,27.2799,243600.0
2011-05-20 15:00:00,38.51,38.51,38.44,38.47,386000.0,27.2799,27.2799,27.2303,27.2515,386000.0
2011-05-20 15:30:00,38.48,38.5,38.35,38.41,1301400.0,27.2586,27.2728,27.1665,27.209,1301400.0
2011-05-23 09:30:00,38.07,38.29,37.98,38.25,492100.0,26.9682,27.124,26.9044,27.0957,492100.0
2011-05-23 10:00:00,38.26,38.3,38.19,38.22,299700.0,27.1028,27.1311,27.0532,27.0744,299700.0
2011-05-23 10:30:00,38.22,38.23,38.09,38.15,370100.0,27.0744,27.0815,26.9824,27.0249,370100.0
2011-05-23 11:00:00,38.16,38.19,38.11,38.16,324200.0,27.0319,27.0532,26.9965,27.0319,324200.0
2011-05-23 11:30:00,38.16,38.17,38.06,38.1,285200.0,27.0319,27.039,26.9611,26.9894,285200.0
2011-05-23 12:00:00,38.1,38.11,37.99,38.04,423200.0,26.9894,26.9965,26.9115,26.9469,423200.0
2011-05-23 12:30:00,38.05,38.05,38.0,38.01,296600.0,26.954,26.954,26.9186,26.9257,296600.0
2011-05-23 13:00:00,38.01,38.01,37.96,37.97,307900.0,26.9257,26.9257,26.8903,26.8974,307900.0
2011-05-23 13:30:00,37.97,38.08,37.96,38.04,235600.0,26.8974,26.9753,26.8903,26.9469,235600.0
2011-05-23 14:00:00,38.04,38.05,37.94,37.94,491800.0,26.9469,26.954,26.8761,26.8761,491800.0
2011-05-23 14:30:00,37.95,37.99,37.88,37.88,684600.0,26.8832,26.9115,26.8336,26.8336,684600.0
2011-05-23 15:00:00,37.89,37.91,37.81,37.82,716100.0,26.8407,26.8548,26.784,26.7911,716100.0
2011-05-23 15:30:00,37.81,37.97,37.81,37.96,1328400.0,26.784,26.8974,26.784,26.8903,1328400.0
2011-05-24 09:30:00,38.08,38.11,37.96,38.07,537500.0,26.9753,26.9965,26.8903,26.9682,537500.0
2011-05-24 10:00:00,38.08,38.18,38.07,38.15,919100.0,26.9753,27.0461,26.9682,27.0249,919100.0
2011-05-24 10:30:00,38.15,38.17,38.05,38.15,827100.0,27.0249,27.039,26.954,27.0249,827100.0
2011-05-24 11:00:00,38.15,38.17,38.1,38.14,607800.0,27.0249,27.039,26.9894,27.0178,607800.0
2011-05-24 11:30:00,38.13,38.15,37.96,38.06,400500.0,27.0107,27.0249,26.8903,26.9611,400500.0
2011-05-24 12:00:00,38.06,38.14,38.03,38.12,597300.0,26.9611,27.0178,26.9399,27.0036,597300.0
2011-05-24 12:30:00,38.12,38.12,38.02,38.1,472800.0,27.0036,27.0036,26.9328,26.9894,472800.0
2011-05-24 13:00:00,38.11,38.14,37.99,38.03,404200.0,26.9965,27.0178,26.9115,26.9399,404200.0
2011-05-24 13:30:00,38.03,38.16,38.03,38.14,339100.0,26.9399,27.0319,26.9399,27.0178,339100.0
2011-05-24 14:00:00,38.14,38.25,38.14,38.25,361000.0,27.0178,27.0957,27.0178,27.0957,361000.0
2011-05-24 14:30:00,38.24,38.27,38.21,38.25,300600.0,27.0886,27.1099,27.0674,27.0957,300600.0
2011-05-24 15:00:00,38.25,38.33,38.25,38.3,415900.0,27.0957,27.1524,27.0957,27.1311,415900.0
2011-05-24 15:30:00,38.29,38.29,38.17,38.18,792200.0,27.124,27.124,27.039,27.0461,792200.0
2011-05-25 09:30:00,37.86,38.09,37.85,38.05,941700.0,26.8194,26.9824,26.8123,26.954,941700.0
2011-05-25 10:00:00,38.05,38.09,38.0,38.04,827600.0,26.954,26.9824,26.9186,26.9469,827600.0
2011-05-25 10:30:00,38.04,38.19,38.04,38.1,622700.0,26.9469,27.0532,26.9469,26.9894,622700.0
2011-05-25 11:00:00,38.11,38.21,38.11,38.15,439100.0,26.9965,27.0674,26.9965,27.0249,439100.0
2011-05-25 11:30:00,38.15,38.24,38.14,38.19,446800.0,27.0249,27.0886,27.0178,27.0532,446800.0
2011-05-25 12:00:00,38.19,38.26,38.18,38.24,326200.0,27.0532,27.1028,27.0461,27.0886,326200.0
2011-05-25 12:30:00,38.24,38.25,38.18,38.23,373900.0,27.0886,27.0957,27.0461,27.0815,373900.0
2011-05-25 13:00:00,38.23,38.29,38.22,38.24,425600.0,27.0815,27.124,27.0744,27.0886,425600.0
2011-05-25 13:30:00,38.24,38.3,38.24,38.27,377100.0,27.0886,27.1311,27.0886,27.1099,377100.0
2011-05-25 14:00:00,38.26,38.31,38.14,38.14,681000.0,27.1028,27.1382,27.0178,27.0178,681000.0
2011-05-25 14:30:00,38.14,38.17,38.09,38.14,582900.0,27.0178,27.039,26.9824,27.0178,582900.0
2011-05-25 15:00:00,38.14,38.29,38.13,38.16,864600.0,27.0178,27.124,27.0107,27.0319,864600.0
2011-05-25 15:30:00,38.16,38.29,38.16,38.18,1347800.0,27.0319,27.124,27.0319,27.0461,1347800.0
2011-05-26 09:30:00,38.16,38.35,38.1,38.2,734600.0,27.0319,27.1665,26.9894,27.0603,734600.0
2011-05-26 10:00:00,38.2,38.24,38.08,38.16,1038000.0,27.0603,27.0886,26.9753,27.0319,1038000.0
2011-05-26 10:30:00,38.16,38.19,38.04,38.05,606800.0,27.0319,27.0532,26.9469,26.954,606800.0
2011-05-26 11:00:00,38.05,38.11,37.96,38.06,764400.0,26.954,26.9965,26.8903,26.9611,764400.0
2011-05-26 11:30:00,38.06,38.08,37.98,38.02,530400.0,26.9611,26.9753,26.9044,26.9328,530400.0
2011-05-26 12:00:00,38.02,38.13,38.0,38.12,541900.0,26.9328,27.0107,26.9186,27.0036,541900.0
2011-05-26 12:30:00,38.12,38.14,38.06,38.1,550400.0,27.0036,27.0178,26.9611,26.9894,550400.0
2011-05-26 13:00:00,38.1,38.13,38.08,38.1,625700.0,26.9894,27.0107,26.9753,26.9894,625700.0
2011-05-26 13:30:00,38.1,38.11,38.05,38.08,721600.0,26.9894,26.9965,26.954,26.9753,721600.0
2011-05-26 14:00:00,38.09,38.1,38.08,38.09,469400.0,26.9824,26.9894,26.9753,26.9824,469400.0
2011-05-26 14:30:00,38.1,38.14,38.09,38.14,519700.0,26.9894,27.0178,26.9824,27.0178,519700.0
2011-05-26 15:00:00,38.13,38.22,38.1,38.22,549200.0,27.0107,27.0744,26.9894,27.0744,549200.0
2011-05-26 15:30:00,38.22,38.28,38.14,38.17,1103100.0,27.0744,27.117,27.0178,27.039,1103100.0
2011-05-27 09:30:00,38.85,39.5,38.73,39.23,5838700.0,27.5207,27.9812,27.4357,27.7899,5838700.0
2011-05-27 10:00:00,39.23,39.39,38.85,38.99,3037000.0,27.7899,27.9033,27.5207,27.6199,3037000.0
2011-05-27 10:30:00,38.99,39.08,38.95,39.05,1017500.0,27.6199,27.6837,27.5916,27.6624,1017500.0
2011-05-27 11:00:00,39.05,39.2,38.94,39.07,2570100.0,27.6624,27.7687,27.5845,27.6766,2570100.0
2011-05-27 11:30:00,39.07,39.07,38.85,39.05,1185600.0,27.6766,27.6766,27.5207,27.6624,1185600.0
2011-05-27 12:00:00,39.05,39.05,38.9,39.04,687100.0,27.6624,27.6624,27.5561,27.6553,687100.0
2011-05-27 12:30:00,39.04,39.05,38.89,38.92,804500.0,27.6553,27.6624,27.5491,27.5703,804500.0
2011-05-27 13:00:00,38.91,38.92,38.76,38.8,595500.0,27.5632,27.5703,27.457,27.4853,595500.0
2011-05-27 13:30:00,38.8,38.95,38.79,38.91,313800.0,27.4853,27.5916,27.4782,27.5632,313800.0
2011-05-27 14:00:00,38.91,38.97,38.85,38.86,546500.0,27.5632,27.6057,27.5207,27.5278,546500.0
2011-05-27 14:30:00,38.86,38.93,38.82,38.89,456800.0,27.5278,27.5774,27.4995,27.5491,456800.0
2011-05-27 15:00:00,38.9,38.9,38.79,38.84,571500.0,27.5561,27.5561,27.4782,27.5136,571500.0
2011-05-27 15:30:00,38.84,38.84,38.76,38.8,1576600.0,27.5136,27.5136,27.457,27.4853,1576600.0
2011-05-31 09:30:00,39.07,39.15,38.59,38.63,1082900.0,27.6766,27.7332,27.3365,27.3649,1082900.0
2011-05-31 10:00:00,38.64,38.66,38.3,38.38,1384600.0,27.372,27.3861,27.1311,27.1878,1384600.0
2011-05-31 10:30:00,38.38,38.54,38.37,38.49,842700.0,27.1878,27.3011,27.1807,27.2657,842700.0
2011-05-31 11:00:00,38.49,38.52,38.46,38.51,476400.0,27.2657,27.287,27.2445,27.2799,476400.0
2011-05-31 11:30:00,38.5,38.55,38.33,38.38,542000.0,27.2728,27.3082,27.1524,27.1878,542000.0
2011-05-31 12:00:00,38.38,38.44,38.38,38.43,357900.0,27.1878,27.2303,27.1878,27.2232,357900.0
2011-05-31 12:30:00,38.43,38.49,38.35,38.45,410000.0,27.2232,27.2657,27.1665,27.2374,410000.0
2011-05-31 13:00:00,38.46,38.57,38.45,38.56,278200.0,27.2445,27.3224,27.2374,27.3153,278200.0
2011-05-31 13:30:00,38.55,38.6,38.51,38.53,525800.0,27.3082,27.3436,27.2799,27.294,525800.0
2011-05-31 14:00:00,38.52,38.62,38.52,38.54,735500.0,27.287,27.3578,27.287,27.3011,735500.0
2011-05-31 14:30:00,38.54,38.6,38.5,38.54,404300.0,27.3011,27.3436,27.2728,27.3011,404300.0
2011-05-31 15:00:00,38.53,38.55,38.47,38.5,409100.0,27.294,27.3082,27.2515,27.2728,409100.0
2011-05-31 15:30:00,38.5,38.7,38.48,38.68,1519000.0,27.2728,27.4145,27.2586,27.4003,1519000.0
2011-06-01 09:30:00,38.64,38.99,38.6,38.68,622400.0,27.372,27.6199,27.3436,27.4003,622400.0
2011-06-01 10:00:00,38.67,38.68,38.49,38.5,501100.0,27.3932,27.4003,27.2657,27.2728,501100.0
2011-06-01 10:30:00,38.49,38.54,38.38,38.43,577200.0,27.2657,27.3011,27.1878,27.2232,577200.0
2011-06-01 11:00:00,38.43,38.53,38.42,38.52,312200.0,27.2232,27.294,27.2161,27.287,312200.0
2011-06-01 11:30:00,38.52,38.54,38.41,38.43,293300.0,27.287,27.3011,27.209,27.2232,293300.0
2011-06-01 12:00:00,38.44,38.49,38.31,38.33,326500.0,27.2303,27.2657,27.1382,27.1524,326500.0
2011-06-01 12:30:00,38.33,38.42,38.33,38.4,258500.0,27.1524,27.2161,27.1524,27.202,258500.0
2011-06-01 13:00:00,38.4,38.44,38.25,38.3,390400.0,27.202,27.2303,27.0957,27.1311,390400.0
2011-06-01 13:30:00,38.3,38.38,38.27,38.38,318500.0,27.1311,27.1878,27.1099,27.1878,318500.0
2011-06-01 14:00:00,38.38,38.52,38.36,38.45,643300.0,27.1878,27.287,27.1736,27.2374,643300.0
2011-06-01 14:30:00,38.44,38.49,38.34,38.49,813900.0,27.2303,27.2657,27.1595,27.2657,813900.0
2011-06-01 15:00:00,38.49,38.5,38.33,38.34,697900.0,27.2657,27.2728,27.1524,27.1595,697900.0
2011-06-01 15:30:00,38.34,38.47,38.32,38.39,2345600.0,27.1595,27.2515,27.1453,27.1949,2345600.0
2011-06-02 09:30:00,38.37,38.51,38.26,38.48,1183500.0,27.1807,27.2799,27.1028,27.2586,1183500.0
2011-06-02 10:00:00,38.5,38.52,38.26,38.3,780400.0,27.2728,27.287,27.1028,27.1311,780400.0
2011-06-02 10:30:00,38.3,38.56,38.27,38.51,1159000.0,27.1311,27.3153,27.1099,27.2799,1159000.0
2011-06-02 11:00:00,38.51,38.55,38.43,38.44,685800.0,27.2799,27.3082,27.2232,27.2303,685800.0
2011-06-02 11:30:00,38.45,38.47,38.31,38.34,594500.0,27.2374,27.2515,27.1382,27.1595,594500.0
2011-06-02 12:00:00,38.34,38.37,38.28,38.3,854400.0,27.1595,27.1807,27.117,27.1311,854400.0
2011-06-02 12:30:00,38.3,38.42,38.29,38.4,1145500.0,27.1311,27.2161,27.124,27.202,1145500.0
2011-06-02 13:00:00,38.4,38.43,38.35,38.41,1197500.0,27.202,27.2232,27.1665,27.209,1197500.0
2011-06-02 13:30:00,38.41,38.55,38.36,38.52,1033100.0,27.209,27.3082,27.1736,27.287,1033100.0
2011-06-02 14:00:00,38.52,38.6,38.48,38.48,670900.0,27.287,27.3436,27.2586,27.2586,670900.0
2011-06-02 14:30:00,38.48,38.51,38.42,38.51,454500.0,27.2586,27.2799,27.2161,27.2799,454500.0
2011-06-02 15:00:00,38.5,38.55,38.46,38.51,653400.0,27.2728,27.3082,27.2445,27.2799,653400.0
2011-06-02 15:30:00,38.52,38.59,38.49,38.51,1361200.0,27.287,27.3365,27.2657,27.2799,1361200.0
2011-06-03 09:30:00,38.15,38.41,37.97,38.0,1085100.0,27.0249,27.209,26.8974,26.9186,1085100.0
2011-06-03 10:00:00,38.01,38.15,37.89,38.11,1340500.0,26.9257,27.0249,26.8407,26.9965,1340500.0
2011-06-03 10:30:00,38.12,38.22,38.07,38.2,760100.0,27.0036,27.0744,26.9682,27.0603,760100.0
2011-06-03 11:00:00,38.2,38.23,38.1,38.13,691800.0,27.0603,27.0815,26.9894,27.0107,691800.0
2011-06-03 11:30:00,38.13,38.18,38.01,38.09,612600.0,27.0107,27.0461,26.9257,26.9824,612600.0
2011-06-03 12:00:00,38.09,38.14,38.04,38.11,577000.0,26.9824,27.0178,26.9469,26.9965,577000.0
2011-06-03 12:30:00,38.11,38.13,37.99,38.01,570700.0,26.9965,27.0107,26.9115,26.9257,570700.0
2011-06-03 13:00:00,38.01,38.12,38.01,38.04,431700.0,26.9257,27.0036,26.9257,26.9469,431700.0
2011-06-03 13:30:00,38.04,38.05,37.96,37.96,374300.0,26.9469,26.954,26.8903,26.8903,374300.0
2011-06-03 14:00:00,37.97,38.02,37.91,38.0,414900.0,26.8974,26.9328,26.8548,26.9186,414900.0
2011-06-03 14:30:00,37.99,38.08,37.99,38.0,331000.0,26.9115,26.9753,26.9115,26.9186,331000.0
2011-06-03 15:00:00,38.0,38.04,37.87,37.9,694100.0,26.9186,26.9469,26.8265,26.8478,694100.0
2011-06-03 15:30:00,37.9,38.06,37.89,37.97,1164200.0,26.8478,26.9611,26.8407,26.8974,1164200.0
2011-06-06 09:30:00,37.86,38.04,37.73,37.75,978100.0,26.8194,26.9469,26.7273,26.7415,978100.0
2011-06-06 10:00:00,37.75,37.76,37.49,37.68,1179000.0,26.7415,26.7486,26.5573,26.6919,1179000.0
2011-06-06 10:30:00,37.68,37.72,37.47,37.54,767100.0,26.6919,26.7203,26.5432,26.5927,767100.0
2011-06-06 11:00:00,37.53,37.66,37.52,37.6,667200.0,26.5857,26.6778,26.5786,26.6352,667200.0
2011-06-06 11:30:00,37.6,37.71,37.54,37.62,493600.0,26.6352,26.7132,26.5927,26.6494,493600.0
2011-06-06 12:00:00,37.61,37.66,37.6,37.66,277900.0,26.6423,26.6778,26.6352,26.6778,277900.0
2011-06-06 12:30:00,37.65,37.67,37.58,37.59,473100.0,26.6707,26.6848,26.6211,26.6282,473100.0
2011-06-06 13:00:00,37.59,37.66,37.49,37.49,683700.0,26.6282,26.6778,26.5573,26.5573,683700.0
2011-06-06 13:30:00,37.49,37.55,37.23,37.26,1278200.0,26.5573,26.5998,26.3731,26.3944,1278200.0
2011-06-06 14:00:00,37.26,37.37,37.23,37.35,775400.0,26.3944,26.4723,26.3731,26.4582,775400.0
2011-06-06 14:30:00,37.34,37.41,37.29,37.33,720700.0,26.4511,26.5007,26.4157,26.444,720700.0
2011-06-06 15:00:00,37.32,37.35,37.15,37.23,1263500.0,26.4369,26.4582,26.3165,26.3731,1263500.0
2011-06-06 15:30:00,37.23,37.3,37.18,37.22,2094100.0,26.3731,26.4227,26.3377,26.3661,2094100.0
2011-06-07 09:30:00,37.39,37.53,37.31,37.4,1022100.0,26.4865,26.5857,26.4298,26.4936,1022100.0
2011-06-07 10:00:00,37.39,37.61,37.38,37.57,742700.0,26.4865,26.6423,26.4794,26.614,742700.0
2011-06-07 10:30:00,37.56,37.63,37.54,37.58,457700.0,26.6069,26.6565,26.5927,26.6211,457700.0
2011-06-07 11:00:00,37.58,37.67,37.57,37.59,557600.0,26.6211,26.6848,26.614,26.6282,557600.0
2011-06-07 11:30:00,37.59,37.6,37.51,37.58,461100.0,26.6282,26.6352,26.5715,26.6211,461100.0
2011-06-07 12:00:00,37.58,37.59,37.54,37.55,339000.0,26.6211,26.6282,26.5927,26.5998,339000.0
2011-06-07 12:30:00,37.56,37.61,37.5,37.6,385300.0,26.6069,26.6423,26.5644,26.6352,385300.0
2011-06-07 13:00:00,37.6,37.61,37.53,37.53,478400.0,26.6352,26.6423,26.5857,26.5857,478400.0
2011-06-07 13:30:00,37.53,37.57,37.51,37.52,385400.0,26.5857,26.614,26.5715,26.5786,385400.0
2011-06-07 14:00:00,37.52,37.6,37.5,37.57,301500.0,26.5786,26.6352,26.5644,26.614,301500.0
2011-06-07 14:30:00,37.57,37.58,37.51,37.56,336800.0,26.614,26.6211,26.5715,26.6069,336800.0
2011-06-07 15:00:00,37.56,37.57,37.49,37.51,994300.0,26.6069,26.614,26.5573,26.5715,994300.0
2011-06-07 15:30:00,37.51,37.56,37.35,37.36,1602900.0,26.5715,26.6069,26.4582,26.4652,1602900.0
2011-06-08 09:30:00,37.15,37.43,37.15,37.2,742600.0,26.3165,26.5148,26.3165,26.3519,742600.0
2011-06-08 10:00:00,37.2,37.52,37.19,37.49,572200.0,26.3519,26.5786,26.3448,26.5573,572200.0
2011-06-08 10:30:00,37.49,37.74,37.48,37.66,806200.0,26.5573,26.7344,26.5502,26.6778,806200.0
2011-06-08 11:00:00,37.65,37.7,37.5,37.54,688600.0,26.6707,26.7061,26.5644,26.5927,688600.0
2011-06-08 11:30:00,37.54,37.55,37.4,37.48,599200.0,26.5927,26.5998,26.4936,26.5502,599200.0
2011-06-08 12:00:00,37.47,37.57,37.46,37.5,425000.0,26.5432,26.614,26.5361,26.5644,425000.0
2011-06-08 12:30:00,37.5,37.58,37.46,37.57,281900.0,26.5644,26.6211,26.5361,26.614,281900.0
2011-06-08 13:00:00,37.57,37.6,37.53,37.55,269800.0,26.614,26.6352,26.5857,26.5998,269800.0
2011-06-08 13:30:00,37.54,37.54,37.43,37.46,332700.0,26.5927,26.5927,26.5148,26.5361,332700.0
2011-06-08 14:00:00,37.46,37.52,37.41,37.44,369000.0,26.5361,26.5786,26.5007,26.5219,369000.0
2011-06-08 14:30:00,37.44,37.57,37.44,37.54,353400.0,26.5219,26.614,26.5219,26.5927,353400.0
2011-06-08 15:00:00,37.54,37.57,37.45,37.5,466200.0,26.5927,26.614,26.529,26.5644,466200.0
2011-06-08 15:30:00,37.49,37.58,37.47,37.5,999300.0,26.5573,26.6211,26.5432,26.5644,999300.0
2011-06-09 09:30:00,37.61,37.77,37.46,37.77,480600.0,26.6423,26.7557,26.5361,26.7557,480600.0
2011-06-09 10:00:00,37.77,37.88,37.72,37.76,396000.0,26.7557,26.8336,26.7203,26.7486,396000.0
2011-06-09 10:30:00,37.76,37.88,37.76,37.84,483300.0,26.7486,26.8336,26.7486,26.8053,483300.0
2011-06-09 11:00:00,37.83,37.88,37.63,37.68,395700.0,26.7982,26.8336,26.6565,26.6919,395700.0
2011-06-09 11:30:00,37.69,37.88,37.69,37.86,365400.0,26.699,26.8336,26.699,26.8194,365400.0
2011-06-09 12:00:00,37.85,37.92,37.84,37.91,311100.0,26.8123,26.8619,26.8053,26.8548,311100.0
2011-06-09 12:30:00,37.91,37.97,37.86,37.86,240300.0,26.8548,26.8974,26.8194,26.8194,240300.0
2011-06-09 13:00:00,37.86,37.93,37.85,37.91,197500.0,26.8194,26.869,26.8123,26.8548,197500.0
2011-06-09 13:30:00,37.9,37.91,37.86,37.91,146200.0,26.8478,26.8548,26.8194,26.8548,146200.0
2011-06-09 14:00:00,37.9,37.95,37.88,37.91,222200.0,26.8478,26.8832,26.8336,26.8548,222200.0
2011-06-09 14:30:00,37.91,37.95,37.88,37.92,223500.0,26.8548,26.8832,26.8336,26.8619,223500.0
2011-06-09 15:00:00,37.92,37.94,37.81,37.83,349200.0,26.8619,26.8761,26.784,26.7982,349200.0
2011-06-09 15:30:00,37.84,37.86,37.73,37.77,852600.0,26.8053,26.8194,26.7273,26.7557,852600.0
2011-06-10 09:30:00,37.56,37.7,37.3,37.48,598400.0,26.6069,26.7061,26.4227,26.5502,598400.0
2011-06-10 10:00:00,37.49,37.52,37.41,37.45,699100.0,26.5573,26.5786,26.5007,26.529,699100.0
2011-06-10 10:30:00,37.45,37.46,37.38,37.42,362600.0,26.529,26.5361,26.4794,26.5077,362600.0
2011-06-10 11:00:00,37.43,37.49,37.33,37.43,446900.0,26.5148,26.5573,26.444,26.5148,446900.0
2011-06-10 11:30:00,37.43,37.44,37.31,37.39,285200.0,26.5148,26.5219,26.4298,26.4865,285200.0
2011-06-10 12:00:00,37.39,37.43,37.33,37.35,186900.0,26.4865,26.5148,26.444,26.4582,186900.0
2011-06-10 12:30:00,37.35,37.42,37.31,37.34,192100.0,26.4582,26.5077,26.4298,26.4511,192100.0
2011-06-10 13:00:00,37.35,37.35,37.26,37.3,185900.0,26.4582,26.4582,26.3944,26.4227,185900.0
2011-06-10 13:30:00,37.3,37.3,37.24,37.27,341900.0,26.4227,26.4227,26.3802,26.4015,341900.0
2011-06-10 14:00:00,37.27,37.46,37.27,37.36,351500.0,26.4015,26.5361,26.4015,26.4652,351500.0
2011-06-10 14:30:00,37.36,37.46,37.31,37.45,296100.0,26.4652,26.5361,26.4298,26.529,296100.0
2011-06-10 15:00:00,37.46,37.47,37.33,37.33,413800.0,26.5361,26.5432,26.444,26.444,413800.0
2011-06-10 15:30:00,37.34,37.38,37.2,37.21,1066100.0,26.4511,26.4794,26.3519,26.359,1066100.0
2011-06-13 09:30:00,37.3,37.38,37.12,37.37,357700.0,26.4227,26.4794,26.2952,26.4723,357700.0
2011-06-13 10:00:00,37.36,37.5,37.3,37.49,421900.0,26.4652,26.5644,26.4227,26.5573,421900.0
2011-06-13 10:30:00,37.5,37.6,37.48,37.56,348200.0,26.5644,26.6352,26.5502,26.6069,348200.0
2011-06-13 11:00:00,37.57,37.57,37.42,37.47,254100.0,26.614,26.614,26.5077,26.5432,254100.0
2011-06-13 11:30:00,37.47,37.49,37.35,37.36,295700.0,26.5432,26.5573,26.4582,26.4652,295700.0
2011-06-13 12:00:00,37.36,37.42,37.33,37.35,243200.0,26.4652,26.5077,26.444,26.4582,243200.0
2011-06-13 12:30:00,37.36,37.45,37.36,37.41,214200.0,26.4652,26.529,26.4652,26.5007,214200.0
2011-06-13 13:00:00,37.41,37.48,37.3,37.43,425000.0,26.5007,26.5502,26.4227,26.5148,425000.0
2011-06-13 13:30:00,37.42,37.54,37.41,37.54,201200.0,26.5077,26.5927,26.5007,26.5927,201200.0
2011-06-13 14:00:00,37.54,37.59,37.43,37.43,238200.0,26.5927,26.6282,26.5148,26.5148,238200.0
2011-06-13 14:30:00,37.44,37.5,37.39,37.39,346600.0,26.5219,26.5644,26.4865,26.4865,346600.0
2011-06-13 15:00:00,37.39,37.47,37.35,37.43,305200.0,26.4865,26.5432,26.4582,26.5148,305200.0
2011-06-13 15:30:00,37.42,37.42,37.3,37.31,734000.0,26.5077,26.5077,26.4227,26.4298,734000.0
2011-06-14 09:30:00,37.67,37.8,37.62,37.78,456800.0,26.6848,26.7769,26.6494,26.7628,456800.0
2011-06-14 10:00:00,37.78,37.79,37.63,37.69,309600.0,26.7628,26.7698,26.6565,26.699,309600.0
2011-06-14 10:30:00,37.68,37.85,37.68,37.74,291400.0,26.6919,26.8123,26.6919,26.7344,291400.0
2011-06-14 11:00:00,37.74,37.78,37.66,37.66,189800.0,26.7344,26.7628,26.6778,26.6778,189800.0
2011-06-14 11:30:00,37.67,37.69,37.62,37.68,177200.0,26.6848,26.699,26.6494,26.6919,177200.0
2011-06-14 12:00:00,37.68,37.8,37.66,37.8,275700.0,26.6919,26.7769,26.6778,26.7769,275700.0
2011-06-14 12:30:00,37.8,37.9,37.79,37.86,376600.0,26.7769,26.8478,26.7698,26.8194,376600.0
2011-06-14 13:00:00,37.87,37.97,37.83,37.97,233900.0,26.8265,26.8974,26.7982,26.8974,233900.0
2011-06-14 13:30:00,37.96,37.99,37.95,37.95,288200.0,26.8903,26.9115,26.8832,26.8832,288200.0
2011-06-14 14:00:00,37.96,37.98,37.95,37.97,261400.0,26.8903,26.9044,26.8832,26.8974,261400.0
2011-06-14 14:30:00,37.98,38.0,37.95,37.98,281100.0,26.9044,26.9186,26.8832,26.9044,281100.0
2011-06-14 15:00:00,37.98,38.0,37.95,37.96,311200.0,26.9044,26.9186,26.8832,26.8903,311200.0
2011-06-14 15:30:00,37.95,37.96,37.87,37.92,1127200.0,26.8832,26.8903,26.8265,26.8619,1127200.0
2011-06-15 09:30:00,37.63,37.71,37.5,37.65,441900.0,26.6565,26.7132,26.5644,26.6707,441900.0
2011-06-15 10:00:00,37.64,37.86,37.64,37.7,594200.0,26.6636,26.8194,26.6636,26.7061,594200.0
2011-06-15 10:30:00,37.69,37.8,37.68,37.76,286900.0,26.699,26.7769,26.6919,26.7486,286900.0
2011-06-15 11:00:00,37.76,37.8,37.68,37.71,322000.0,26.7486,26.7769,26.6919,26.7132,322000.0
2011-06-15 11:30:00,37.71,37.71,37.33,37.41,1055600.0,26.7132,26.7132,26.444,26.5007,1055600.0
2011-06-15 12:00:00,37.42,37.43,37.1,37.21,728000.0,26.5077,26.5148,26.2811,26.359,728000.0
2011-06-15 12:30:00,37.21,37.26,37.15,37.21,514000.0,26.359,26.3944,26.3165,26.359,514000.0
2011-06-15 13:00:00,37.21,37.22,36.99,37.09,754900.0,26.359,26.3661,26.2031,26.274,754900.0
2011-06-15 13:30:00,37.09,37.26,37.06,37.25,485100.0,26.274,26.3944,26.2527,26.3873,485100.0
2011-06-15 14:00:00,37.25,37.33,37.22,37.23,478700.0,26.3873,26.444,26.3661,26.3731,478700.0
2011-06-15 14:30:00,37.23,37.38,37.23,37.24,782100.0,26.3731,26.4794,26.3731,26.3802,782100.0
2011-06-15 15:00:00,37.24,37.26,37.04,37.25,1335100.0,26.3802,26.3944,26.2386,26.3873,1335100.0
2011-06-15 15:30:00,37.25,37.31,37.16,37.16,1560800.0,26.3873,26.4298,26.3236,26.3236,1560800.0
2011-06-16 09:30:00,37.24,37.49,37.18,37.44,802200.0,26.3802,26.5573,26.3377,26.5219,802200.0
2011-06-16 10:00:00,37.44,37.58,37.25,37.53,676100.0,26.5219,26.6211,26.3873,26.5857,676100.0
2011-06-16 10:30:00,37.53,37.55,37.46,37.49,747200.0,26.5857,26.5998,26.5361,26.5573,747200.0
2011-06-16 11:00:00,37.5,37.51,37.3,37.39,782200.0,26.5644,26.5715,26.4227,26.4865,782200.0
2011-06-16 11:30:00,37.39,37.52,37.39,37.5,502100.0,26.4865,26.5786,26.4865,26.5644,502100.0
2011-06-16 12:00:00,37.5,37.57,37.44,37.51,1042500.0,26.5644,26.614,26.5219,26.5715,1042500.0
2011-06-16 12:30:00,37.52,37.66,37.51,37.63,281000.0,26.5786,26.6778,26.5715,26.6565,281000.0
2011-06-16 13:00:00,37.62,37.64,37.58,37.59,328100.0,26.6494,26.6636,26.6211,26.6282,328100.0
2011-06-16 13:30:00,37.59,37.61,37.39,37.4,379900.0,26.6282,26.6423,26.4865,26.4936,379900.0
2011-06-16 14:00:00,37.4,37.42,37.32,37.35,807600.0,26.4936,26.5077,26.4369,26.4582,807600.0
2011-06-16 14:30:00,37.34,37.34,37.19,37.22,705400.0,26.4511,26.4511,26.3448,26.3661,705400.0
2011-06-16 15:00:00,37.23,37.36,37.22,37.32,471700.0,26.3731,26.4652,26.3661,26.4369,471700.0
2011-06-16 15:30:00,37.32,37.36,37.29,37.34,1104600.0,26.4369,26.4652,26.4157,26.4511,1104600.0
2011-06-17 09:30:00,37.59,37.63,37.4,37.54,1807800.0,26.6282,26.6565,26.4936,26.5927,1807800.0
2011-06-17 10:00:00,37.54,37.64,37.43,37.52,459300.0,26.5927,26.6636,26.5148,26.5786,459300.0
2011-06-17 10:30:00,37.52,37.6,37.5,37.57,402600.0,26.5786,26.6352,26.5644,26.614,402600.0
2011-06-17 11:00:00,37.57,37.59,37.53,37.54,311800.0,26.614,26.6282,26.5857,26.5927,311800.0
2011-06-17 11:30:00,37.54,37.59,37.51,37.56,252600.0,26.5927,26.6282,26.5715,26.6069,252600.0
2011-06-17 12:00:00,37.56,37.57,37.49,37.5,281900.0,26.6069,26.614,26.5573,26.5644,281900.0
2011-06-17 12:30:00,37.51,37.56,37.33,37.34,476200.0,26.5715,26.6069,26.444,26.4511,476200.0
2011-06-17 13:00:00,37.35,37.36,37.24,37.3,352300.0,26.4582,26.4652,26.3802,26.4227,352300.0
2011-06-17 13:30:00,37.3,37.36,37.28,37.34,328200.0,26.4227,26.4652,26.4086,26.4511,328200.0
2011-06-17 14:00:00,37.33,37.45,37.32,37.41,376900.0,26.444,26.529,26.4369,26.5007,376900.0
2011-06-17 14:30:00,37.41,37.43,37.33,37.39,302900.0,26.5007,26.5148,26.444,26.4865,302900.0
2011-06-17 15:00:00,37.39,37.41,37.18,37.26,597600.0,26.4865,26.5007,26.3377,26.3944,597600.0
2011-06-17 15:30:00,37.26,37.39,37.23,37.32,894300.0,26.3944,26.4865,26.3731,26.4369,894300.0
2011-06-20 09:30:00,37.25,37.36,37.16,37.33,344900.0,26.3873,26.4652,26.3236,26.444,344900.0
2011-06-20 10:00:00,37.33,37.49,37.31,37.48,251700.0,26.444,26.5573,26.4298,26.5502,251700.0
2011-06-20 10:30:00,37.48,37.59,37.47,37.5,611000.0,26.5502,26.6282,26.5432,26.5644,611000.0
2011-06-20 11:00:00,37.5,37.67,37.5,37.67,468100.0,26.5644,26.6848,26.5644,26.6848,468100.0
2011-06-20 11:30:00,37.67,37.75,37.55,37.6,455900.0,26.6848,26.7415,26.5998,26.6352,455900.0
2011-06-20 12:00:00,37.6,37.69,37.58,37.69,572800.0,26.6352,26.699,26.6211,26.699,572800.0
2011-06-20 12:30:00,37.7,37.7,37.61,37.63,321200.0,26.7061,26.7061,26.6423,26.6565,321200.0
2011-06-20 13:00:00,37.63,37.71,37.61,37.68,502900.0,26.6565,26.7132,26.6423,26.6919,502900.0
2011-06-20 13:30:00,37.69,37.72,37.65,37.65,299700.0,26.699,26.7203,26.6707,26.6707,299700.0
2011-06-20 14:00:00,37.65,37.67,37.57,37.6,167000.0,26.6707,26.6848,26.614,26.6352,167000.0
2011-06-20 14:30:00,37.6,37.62,37.54,37.56,340500.0,26.6352,26.6494,26.5927,26.6069,340500.0
2011-06-20 15:00:00,37.55,37.56,37.44,37.45,397900.0,26.5998,26.6069,26.5219,26.529,397900.0
2011-06-20 15:30:00,37.45,37.54,37.44,37.48,1204700.0,26.529,26.5927,26.5219,26.5502,1204700.0
2011-06-21 09:30:00,38.03,38.12,37.7,37.77,1225500.0,26.9399,27.0036,26.7061,26.7557,1225500.0
2011-06-21 10:00:00,37.77,37.96,37.77,37.91,1220500.0,26.7557,26.8903,26.7557,26.8548,1220500.0
2011-06-21 10:30:00,37.91,38.0,37.86,37.97,733100.0,26.8548,26.9186,26.8194,26.8974,733100.0
2011-06-21 11:00:00,37.98,38.03,37.93,38.02,1516600.0,26.9044,26.9399,26.869,26.9328,1516600.0
2011-06-21 11:30:00,38.03,38.1,37.99,38.04,623200.0,26.9399,26.9894,26.9115,26.9469,623200.0
2011-06-21 12:00:00,38.04,38.06,37.97,38.0,274900.0,26.9469,26.9611,26.8974,26.9186,274900.0
2011-06-21 12:30:00,38.0,38.03,37.94,37.95,401900.0,26.9186,26.9399,26.8761,26.8832,401900.0
2011-06-21 13:00:00,37.95,37.96,37.85,37.85,351900.0,26.8832,26.8903,26.8123,26.8123,351900.0
2011-06-21 13:30:00,37.86,37.9,37.79,37.79,422000.0,26.8194,26.8478,26.7698,26.7698,422000.0
2011-06-21 14:00:00,37.79,37.91,37.79,37.89,715100.0,26.7698,26.8548,26.7698,26.8407,715100.0
2011-06-21 14:30:00,37.89,37.92,37.84,37.87,673900.0,26.8407,26.8619,26.8053,26.8265,673900.0
2011-06-21 15:00:00,37.87,37.92,37.84,37.85,820100.0,26.8265,26.8619,26.8053,26.8123,820100.0
2011-06-21 15:30:00,37.86,37.86,37.78,37.84,1081900.0,26.8194,26.8194,26.7628,26.8053,1081900.0
2011-06-22 09:30:00,37.67,37.98,37.59,37.65,498000.0,26.6848,26.9044,26.6282,26.6707,498000.0
2011-06-22 10:00:00,37.65,37.66,37.57,37.63,479400.0,26.6707,26.6778,26.614,26.6565,479400.0
2011-06-22 10:30:00,37.64,37.68,37.6,37.68,488800.0,26.6636,26.6919,26.6352,26.6919,488800.0
2011-06-22 11:00:00,37.68,37.75,37.62,37.71,479500.0,26.6919,26.7415,26.6494,26.7132,479500.0
2011-06-22 11:30:00,37.71,37.83,37.71,37.82,333800.0,26.7132,26.7982,26.7132,26.7911,333800.0
2011-06-22 12:00:00,37.82,37.82,37.63,37.66,561700.0,26.7911,26.7911,26.6565,26.6778,561700.0
2011-06-22 12:30:00,37.66,37.75,37.57,37.75,357800.0,26.6778,26.7415,26.614,26.7415,357800.0
2011-06-22 13:00:00,37.75,37.76,37.72,37.74,278000.0,26.7415,26.7486,26.7203,26.7344,278000.0
2011-06-22 13:30:00,37.73,37.75,37.7,37.74,242700.0,26.7273,26.7415,26.7061,26.7344,242700.0
2011-06-22 14:00:00,37.74,37.75,37.65,37.65,426700.0,26.7344,26.7415,26.6707,26.6707,426700.0
2011-06-22 14:30:00,37.65,37.69,37.57,37.58,348600.0,26.6707,26.699,26.614,26.6211,348600.0
2011-06-22 15:00:00,37.58,37.62,37.54,37.57,704500.0,26.6211,26.6494,26.5927,26.614,704500.0
2011-06-22 15:30:00,37.57,37.57,37.44,37.47,1299600.0,26.614,26.614,26.5219,26.5432,1299600.0
2011-06-23 09:30:00,36.97,37.13,36.47,36.53,1935600.0,26.189,26.3023,25.8348,25.8773,1935600.0
2011-06-23 10:00:00,36.53,36.75,36.5,36.58,932400.0,25.8773,26.0331,25.856,25.9127,932400.0
2011-06-23 10:30:00,36.59,36.65,36.52,36.59,743700.0,25.9198,25.9623,25.8702,25.9198,743700.0
2011-06-23 11:00:00,36.6,36.66,36.51,36.56,715700.0,25.9269,25.9694,25.8631,25.8985,715700.0
2011-06-23 11:30:00,36.56,36.57,36.48,36.55,424600.0,25.8985,25.9056,25.8419,25.8914,424600.0
2011-06-23 12:00:00,36.55,36.65,36.55,36.59,368700.0,25.8914,25.9623,25.8914,25.9198,368700.0
2011-06-23 12:30:00,36.59,36.67,36.58,36.67,337200.0,25.9198,25.9765,25.9127,25.9765,337200.0
2011-06-23 13:00:00,36.67,36.71,36.56,36.6,724200.0,25.9765,26.0048,25.8985,25.9269,724200.0
2011-06-23 13:30:00,36.6,36.67,36.6,36.62,449500.0,25.9269,25.9765,25.9269,25.941,449500.0
2011-06-23 14:00:00,36.62,36.68,36.59,36.65,476200.0,25.941,25.9835,25.9198,25.9623,476200.0
2011-06-23 14:30:00,36.65,36.66,36.55,36.59,1152700.0,25.9623,25.9694,25.8914,25.9198,1152700.0
2011-06-23 15:00:00,36.62,36.76,36.52,36.68,1904800.0,25.941,26.0402,25.8702,25.9835,1904800.0
2011-06-23 15:30:00,36.67,36.86,36.58,36.83,1656100.0,25.9765,26.111,25.9127,26.0898,1656100.0
2011-06-24 09:30:00,36.92,37.07,36.72,36.74,1356500.0,26.1535,26.2598,26.0119,26.026,1356500.0
2011-06-24 10:00:00,36.73,36.81,36.46,36.47,794800.0,26.019,26.0756,25.8277,25.8348,794800.0
2011-06-24 10:30:00,36.47,36.55,36.4,36.51,749200.0,25.8348,25.8914,25.7852,25.8631,749200.0
2011-06-24 11:00:00,36.51,36.53,36.4,36.45,542400.0,25.8631,25.8773,25.7852,25.8206,542400.0
2011-06-24 11:30:00,36.46,36.53,36.4,36.53,594200.0,25.8277,25.8773,25.7852,25.8773,594200.0
2011-06-24 12:00:00,36.53,36.56,36.46,36.49,378600.0,25.8773,25.8985,25.8277,25.8489,378600.0
2011-06-24 12:30:00,36.49,36.52,36.38,36.39,340900.0,25.8489,25.8702,25.771,25.7781,340900.0
2011-06-24 13:00:00,36.39,36.51,36.34,36.51,231900.0,25.7781,25.8631,25.7427,25.8631,231900.0
2011-06-24 13:30:00,36.5,36.56,36.47,36.51,290400.0,25.856,25.8985,25.8348,25.8631,290400.0
2011-06-24 14:00:00,36.51,36.52,36.45,36.5,276200.0,25.8631,25.8702,25.8206,25.856,276200.0
2011-06-24 14:30:00,36.5,36.51,36.44,36.44,896700.0,25.856,25.8631,25.8135,25.8135,896700.0
2011-06-24 15:00:00,36.45,36.49,36.38,36.4,511500.0,25.8206,25.8489,25.771,25.7852,511500.0
2011-06-24 15:30:00,36.4,36.46,36.29,36.4,1855300.0,25.7852,25.8277,25.7073,25.7852,1855300.0
2011-06-27 09:30:00,36.47,36.52,36.11,36.25,613500.0,25.8348,25.8702,25.5798,25.6789,613500.0
2011-06-27 10:00:00,36.26,36.31,36.13,36.28,800700.0,25.686,25.7214,25.5939,25.7002,800700.0
2011-06-27 10:30:00,36.29,36.33,36.2,36.27,359200.0,25.7073,25.7356,25.6435,25.6931,359200.0
2011-06-27 11:00:00,36.28,36.36,36.27,36.34,328600.0,25.7002,25.7569,25.6931,25.7427,328600.0
2011-06-27 11:30:00,36.33,36.47,36.32,36.47,367200.0,25.7356,25.8348,25.7285,25.8348,367200.0
2011-06-27 12:00:00,36.47,36.51,36.42,36.45,305600.0,25.8348,25.8631,25.7994,25.8206,305600.0
2011-06-27 12:30:00,36.44,36.45,36.39,36.43,302200.0,25.8135,25.8206,25.7781,25.8064,302200.0
2011-06-27 13:00:00,36.44,36.48,36.41,36.46,634400.0,25.8135,25.8419,25.7923,25.8277,634400.0
2011-06-27 13:30:00,36.46,36.57,36.45,36.55,518700.0,25.8277,25.9056,25.8206,25.8914,518700.0
2011-06-27 14:00:00,36.55,36.68,36.54,36.66,554700.0,25.8914,25.9835,25.8844,25.9694,554700.0
2011-06-27 14:30:00,36.66,36.72,36.66,36.68,432800.0,25.9694,26.0119,25.9694,25.9835,432800.0
2011-06-27 15:00:00,36.68,36.7,36.62,36.63,424100.0,25.9835,25.9977,25.941,25.9481,424100.0
2011-06-27 15:30:00,36.63,36.64,36.49,36.5,1465000.0,25.9481,25.9552,25.8489,25.856,1465000.0
2011-06-28 09:30:00,36.71,36.71,36.45,36.49,423400.0,26.0048,26.0048,25.8206,25.8489,423400.0
2011-06-28 10:00:00,36.49,36.57,36.43,36.56,409800.0,25.8489,25.9056,25.8064,25.8985,409800.0
2011-06-28 10:30:00,36.56,36.65,36.53,36.63,320900.0,25.8985,25.9623,25.8773,25.9481,320900.0
2011-06-28 11:00:00,36.62,36.64,36.57,36.62,242200.0,25.941,25.9552,25.9056,25.941,242200.0
2011-06-28 11:30:00,36.62,36.7,36.61,36.63,170900.0,25.941,25.9977,25.9339,25.9481,170900.0
2011-06-28 12:00:00,36.64,36.67,36.59,36.6,225600.0,25.9552,25.9765,25.9198,25.9269,225600.0
2011-06-28 12:30:00,36.6,36.71,36.59,36.68,218800.0,25.9269,26.0048,25.9198,25.9835,218800.0
2011-06-28 13:00:00,36.68,36.71,36.65,36.69,327400.0,25.9835,26.0048,25.9623,25.9906,327400.0
2011-06-28 13:30:00,36.69,36.77,36.64,36.71,365800.0,25.9906,26.0473,25.9552,26.0048,365800.0
2011-06-28 14:00:00,36.72,36.75,36.64,36.72,238100.0,26.0119,26.0331,25.9552,26.0119,238100.0
2011-06-28 14:30:00,36.71,36.73,36.62,36.64,322200.0,26.0048,26.019,25.941,25.9552,322200.0
2011-06-28 15:00:00,36.65,36.66,36.58,36.6,305900.0,25.9623,25.9694,25.9127,25.9269,305900.0
2011-06-28 15:30:00,36.59,36.7,36.57,36.69,927200.0,25.9198,25.9977,25.9056,25.9906,927200.0
2011-06-29 09:30:00,36.68,36.84,36.65,36.74,623200.0,25.9835,26.0969,25.9623,26.026,623200.0
2011-06-29 10:00:00,36.75,36.89,36.72,36.89,420000.0,26.0331,26.1323,26.0119,26.1323,420000.0
2011-06-29 10:30:00,36.88,37.05,36.81,37.02,585600.0,26.1252,26.2456,26.0756,26.2244,585600.0
2011-06-29 11:00:00,37.01,37.07,36.99,37.04,424400.0,26.2173,26.2598,26.2031,26.2386,424400.0
2011-06-29 11:30:00,37.04,37.06,36.95,37.0,246900.0,26.2386,26.2527,26.1748,26.2102,246900.0
2011-06-29 12:00:00,37.0,37.01,36.94,36.96,224200.0,26.2102,26.2173,26.1677,26.1819,224200.0
2011-06-29 12:30:00,36.96,36.98,36.92,36.94,146800.0,26.1819,26.1961,26.1535,26.1677,146800.0
2011-06-29 13:00:00,36.93,37.0,36.92,36.99,130400.0,26.1606,26.2102,26.1535,26.2031,130400.0
2011-06-29 13:30:00,36.99,37.05,36.98,37.01,211400.0,26.2031,26.2456,26.1961,26.2173,211400.0
2011-06-29 14:00:00,37.01,37.02,36.91,36.93,264000.0,26.2173,26.2244,26.1465,26.1606,264000.0
2011-06-29 14:30:00,36.92,36.93,36.8,36.87,306200.0,26.1535,26.1606,26.0685,26.1181,306200.0
2011-06-29 15:00:00,36.88,36.93,36.85,36.88,355100.0,26.1252,26.1606,26.104,26.1252,355100.0
2011-06-29 15:30:00,36.87,36.95,36.84,36.89,767400.0,26.1181,26.1748,26.0969,26.1323,767400.0
2011-06-30 09:30:00,37.01,37.51,36.88,37.35,775400.0,26.2173,26.5715,26.1252,26.4582,775400.0
2011-06-30 10:00:00,37.35,37.63,37.34,37.57,613600.0,26.4582,26.6565,26.4511,26.614,613600.0
2011-06-30 10:30:00,37.57,37.57,37.49,37.5,390200.0,26.614,26.614,26.5573,26.5644,390200.0
2011-06-30 11:00:00,37.51,37.54,37.42,37.44,307200.0,26.5715,26.5927,26.5077,26.5219,307200.0
2011-06-30 11:30:00,37.44,37.5,37.39,37.49,309700.0,26.5219,26.5644,26.4865,26.5573,309700.0
2011-06-30 12:00:00,37.5,37.53,37.46,37.5,218600.0,26.5644,26.5857,26.5361,26.5644,218600.0
2011-06-30 12:30:00,37.5,37.62,37.49,37.62,286400.0,26.5644,26.6494,26.5573,26.6494,286400.0
2011-06-30 13:00:00,37.62,37.64,37.5,37.51,402900.0,26.6494,26.6636,26.5644,26.5715,402900.0
2011-06-30 13:30:00,37.51,37.54,37.46,37.5,236000.0,26.5715,26.5927,26.5361,26.5644,236000.0
2011-06-30 14:00:00,37.5,37.52,37.45,37.46,246400.0,26.5644,26.5786,26.529,26.5361,246400.0
2011-06-30 14:30:00,37.47,37.5,37.41,37.49,272500.0,26.5432,26.5644,26.5007,26.5573,272500.0
2011-06-30 15:00:00,37.49,37.5,37.46,37.5,257600.0,26.5573,26.5644,26.5361,26.5644,257600.0
2011-06-30 15:30:00,37.49,37.61,37.49,37.56,1191900.0,26.5573,26.6423,26.5573,26.6069,1191900.0
2011-07-01 09:30:00,37.65,37.65,37.32,37.41,536200.0,26.6707,26.6707,26.4369,26.5007,536200.0
2011-07-01 10:00:00,37.42,37.98,37.42,37.97,1022800.0,26.5077,26.9044,26.5077,26.8974,1022800.0
2011-07-01 10:30:00,37.96,37.99,37.8,37.83,534300.0,26.8903,26.9115,26.7769,26.7982,534300.0
2011-07-01 11:00:00,37.84,37.93,37.83,37.93,293700.0,26.8053,26.869,26.7982,26.869,293700.0
2011-07-01 11:30:00,37.92,37.99,37.79,37.83,425500.0,26.8619,26.9115,26.7698,26.7982,425500.0
2011-07-01 12:00:00,37.82,37.9,37.82,37.85,236600.0,26.7911,26.8478,26.7911,26.8123,236600.0
2011-07-01 12:30:00,37.85,37.87,37.8,37.83,166800.0,26.8123,26.8265,26.7769,26.7982,166800.0
2011-07-01 13:00:00,37.83,37.91,37.82,37.83,251500.0,26.7982,26.8548,26.7911,26.7982,251500.0
2011-07-01 13:30:00,37.84,37.9,37.78,37.81,213900.0,26.8053,26.8478,26.7628,26.784,213900.0
2011-07-01 14:00:00,37.81,37.86,37.8,37.84,224900.0,26.784,26.8194,26.7769,26.8053,224900.0
2011-07-01 14:30:00,37.84,37.97,37.84,37.97,296200.0,26.8053,26.8974,26.8053,26.8974,296200.0
2011-07-01 15:00:00,37.97,37.98,37.91,37.96,329100.0,26.8974,26.9044,26.8548,26.8903,329100.0
2011-07-01 15:30:00,37.96,38.03,37.93,37.98,1120000.0,26.8903,26.9399,26.869,26.9044,1120000.0
2011-07-05 09:30:00,37.84,37.92,37.5,37.73,576800.0,26.8053,26.8619,26.5644,26.7273,576800.0
2011-07-05 10:00:00,37.73,37.74,37.57,37.73,534700.0,26.7273,26.7344,26.614,26.7273,534700.0
2011-07-05 10:30:00,37.73,37.73,37.63,37.69,370900.0,26.7273,26.7273,26.6565,26.699,370900.0
2011-07-05 11:00:00,37.69,37.75,37.68,37.71,206000.0,26.699,26.7415,26.6919,26.7132,206000.0
2011-07-05 11:30:00,37.72,37.8,37.7,37.72,272500.0,26.7203,26.7769,26.7061,26.7203,272500.0
2011-07-05 12:00:00,37.72,37.76,37.71,37.74,137800.0,26.7203,26.7486,26.7132,26.7344,137800.0
2011-07-05 12:30:00,37.74,37.75,37.71,37.75,114600.0,26.7344,26.7415,26.7132,26.7415,114600.0
2011-07-05 13:00:00,37.75,37.77,37.74,37.77,112300.0,26.7415,26.7557,26.7344,26.7557,112300.0
2011-07-05 13:30:00,37.77,37.83,37.76,37.8,140600.0,26.7557,26.7982,26.7486,26.7769,140600.0
2011-07-05 14:00:00,37.8,37.82,37.61,37.62,397200.0,26.7769,26.7911,26.6423,26.6494,397200.0
2011-07-05 14:30:00,37.63,37.71,37.6,37.7,212500.0,26.6565,26.7132,26.6352,26.7061,212500.0
2011-07-05 15:00:00,37.71,37.77,37.67,37.75,336100.0,26.7132,26.7557,26.6848,26.7415,336100.0
2011-07-05 15:30:00,37.76,37.77,37.69,37.7,793900.0,26.7486,26.7557,26.699,26.7061,793900.0
2011-07-06 09:30:00,37.84,37.99,37.72,37.82,556400.0,26.8053,26.9115,26.7203,26.7911,556400.0
2011-07-06 10:00:00,37.82,37.86,37.71,37.78,255100.0,26.7911,26.8194,26.7132,26.7628,255100.0
2011-07-06 10:30:00,37.78,37.83,37.72,37.79,247000.0,26.7628,26.7982,26.7203,26.7698,247000.0
2011-07-06 11:00:00,37.79,37.84,37.78,37.84,153200.0,26.7698,26.8053,26.7628,26.8053,153200.0
2011-07-06 11:30:00,37.84,37.87,37.8,37.86,239100.0,26.8053,26.8265,26.7769,26.8194,239100.0
2011-07-06 12:00:00,37.86,37.93,37.85,37.89,185300.0,26.8194,26.869,26.8123,26.8407,185300.0
2011-07-06 12:30:00,37.89,37.99,37.88,37.97,166900.0,26.8407,26.9115,26.8336,26.8974,166900.0
2011-07-06 13:00:00,37.98,38.0,37.82,37.82,269800.0,26.9044,26.9186,26.7911,26.7911,269800.0
2011-07-06 13:30:00,37.83,37.92,37.82,37.9,221400.0,26.7982,26.8619,26.7911,26.8478,221400.0
2011-07-06 14:00:00,37.9,37.91,37.76,37.81,345700.0,26.8478,26.8548,26.7486,26.784,345700.0
2011-07-06 14:30:00,37.81,37.85,37.69,37.69,402400.0,26.784,26.8123,26.699,26.699,402400.0
2011-07-06 15:00:00,37.69,37.8,37.69,37.71,454900.0,26.699,26.7769,26.699,26.7132,454900.0
2011-07-06 15:30:00,37.7,37.75,37.64,37.74,1513000.0,26.7061,26.7415,26.6636,26.7344,1513000.0
2011-07-07 09:30:00,38.06,38.5,38.02,38.43,812500.0,26.9611,27.2728,26.9328,27.2232,812500.0
2011-07-07 10:00:00,38.44,38.7,38.43,38.66,871000.0,27.2303,27.4145,27.2232,27.3861,871000.0
2011-07-07 10:30:00,38.65,38.66,38.49,38.58,492500.0,27.3791,27.3861,27.2657,27.3295,492500.0
2011-07-07 11:00:00,38.57,38.59,38.43,38.45,319700.0,27.3224,27.3365,27.2232,27.2374,319700.0
2011-07-07 11:30:00,38.44,38.46,38.41,38.44,350400.0,27.2303,27.2445,27.209,27.2303,350400.0
2011-07-07 12:00:00,38.44,38.49,38.33,38.48,412300.0,27.2303,27.2657,27.1524,27.2586,412300.0
2011-07-07 12:30:00,38.48,38.6,38.48,38.56,236300.0,27.2586,27.3436,27.2586,27.3153,236300.0
2011-07-07 13:00:00,38.55,38.65,38.55,38.65,245200.0,27.3082,27.3791,27.3082,27.3791,245200.0
2011-07-07 13:30:00,38.64,38.64,38.59,38.59,149800.0,27.372,27.372,27.3365,27.3365,149800.0
2011-07-07 14:00:00,38.59,38.67,38.57,38.63,339900.0,27.3365,27.3932,27.3224,27.3649,339900.0
2011-07-07 14:30:00,38.63,38.69,38.63,38.67,404600.0,27.3649,27.4074,27.3649,27.3932,404600.0
2011-07-07 15:00:00,38.67,38.69,38.6,38.6,405200.0,27.3932,27.4074,27.3436,27.3436,405200.0
2011-07-07 15:30:00,38.61,38.62,38.52,38.55,1279300.0,27.3507,27.3578,27.287,27.3082,1279300.0
2011-07-08 09:30:00,38.01,38.15,37.94,37.96,833900.0,26.9257,27.0249,26.8761,26.8903,833900.0
2011-07-08 10:00:00,37.96,37.99,37.85,37.9,564600.0,26.8903,26.9115,26.8123,26.8478,564600.0
2011-07-08 10:30:00,37.9,38.05,37.88,38.04,407800.0,26.8478,26.954,26.8336,26.9469,407800.0
2011-07-08 11:00:00,38.03,38.04,37.85,37.9,449600.0,26.9399,26.9469,26.8123,26.8478,449600.0
2011-07-08 11:30:00,37.9,37.93,37.86,37.89,355800.0,26.8478,26.869,26.8194,26.8407,355800.0
2011-07-08 12:00:00,37.89,37.91,37.8,37.83,234500.0,26.8407,26.8548,26.7769,26.7982,234500.0
2011-07-08 12:30:00,37.83,37.87,37.76,37.78,236200.0,26.7982,26.8265,26.7486,26.7628,236200.0
2011-07-08 13:00:00,37.77,37.86,37.76,37.86,208500.0,26.7557,26.8194,26.7486,26.8194,208500.0
2011-07-08 13:30:00,37.85,37.98,37.84,37.95,291600.0,26.8123,26.9044,26.8053,26.8832,291600.0
2011-07-08 14:00:00,37.95,38.02,37.9,37.94,397000.0,26.8832,26.9328,26.8478,26.8761,397000.0
2011-07-08 14:30:00,37.94,38.01,37.91,37.95,310200.0,26.8761,26.9257,26.8548,26.8832,310200.0
2011-07-08 15:00:00,37.95,38.02,37.9,37.94,410800.0,26.8832,26.9328,26.8478,26.8761,410800.0
2011-07-08 15:30:00,37.93,38.11,37.92,38.09,836100.0,26.869,26.9965,26.8619,26.9824,836100.0
2011-07-11 09:30:00,37.61,37.91,37.45,37.55,993100.0,26.6423,26.8548,26.529,26.5998,993100.0
2011-07-11 10:00:00,37.54,37.59,37.37,37.4,408400.0,26.5927,26.6282,26.4723,26.4936,408400.0
2011-07-11 10:30:00,37.4,37.45,37.3,37.3,666800.0,26.4936,26.529,26.4227,26.4227,666800.0
2011-07-11 11:00:00,37.3,37.49,37.3,37.49,276100.0,26.4227,26.5573,26.4227,26.5573,276100.0
2011-07-11 11:30:00,37.48,37.51,37.41,37.42,200200.0,26.5502,26.5715,26.5007,26.5077,200200.0
2011-07-11 12:00:00,37.42,37.45,37.38,37.39,132800.0,26.5077,26.529,26.4794,26.4865,132800.0
2011-07-11 12:30:00,37.38,37.39,37.29,37.35,205900.0,26.4794,26.4865,26.4157,26.4582,205900.0
2011-07-11 13:00:00,37.34,37.38,37.29,37.37,208100.0,26.4511,26.4794,26.4157,26.4723,208100.0
2011-07-11 13:30:00,37.37,37.44,37.35,37.44,181000.0,26.4723,26.5219,26.4582,26.5219,181000.0
2011-07-11 14:00:00,37.43,37.47,37.38,37.41,360900.0,26.5148,26.5432,26.4794,26.5007,360900.0
2011-07-11 14:30:00,37.4,37.46,37.36,37.41,505600.0,26.4936,26.5361,26.4652,26.5007,505600.0
2011-07-11 15:00:00,37.41,37.44,37.28,37.31,1181800.0,26.5007,26.5219,26.4086,26.4298,1181800.0
2011-07-11 15:30:00,37.31,37.44,37.29,37.43,1482100.0,26.4298,26.5219,26.4157,26.5148,1482100.0
2011-07-12 09:30:00,37.32,37.59,37.26,37.58,529700.0,26.4369,26.6282,26.3944,26.6211,529700.0
2011-07-12 10:00:00,37.58,37.65,37.52,37.61,333600.0,26.6211,26.6707,26.5786,26.6423,333600.0
2011-07-12 10:30:00,37.62,37.66,37.58,37.64,335200.0,26.6494,26.6778,26.6211,26.6636,335200.0
2011-07-12 11:00:00,37.63,37.83,37.63,37.82,386200.0,26.6565,26.7982,26.6565,26.7911,386200.0
2011-07-12 11:30:00,37.83,37.9,37.79,37.83,283000.0,26.7982,26.8478,26.7698,26.7982,283000.0
2011-07-12 12:00:00,37.83,37.86,37.75,37.75,156300.0,26.7982,26.8194,26.7415,26.7415,156300.0
2011-07-12 12:30:00,37.76,37.79,37.71,37.78,155400.0,26.7486,26.7698,26.7132,26.7628,155400.0
2011-07-12 13:00:00,37.78,37.83,37.72,37.72,210000.0,26.7628,26.7982,26.7203,26.7203,210000.0
2011-07-12 13:30:00,37.72,37.74,37.68,37.68,187500.0,26.7203,26.7344,26.6919,26.6919,187500.0
2011-07-12 14:00:00,37.68,37.93,37.68,37.9,409800.0,26.6919,26.869,26.6919,26.8478,409800.0
2011-07-12 14:30:00,37.91,37.91,37.73,37.74,222900.0,26.8548,26.8548,26.7273,26.7344,222900.0
2011-07-12 15:00:00,37.74,37.81,37.56,37.63,963200.0,26.7344,26.784,26.6069,26.6565,963200.0
2011-07-12 15:30:00,37.63,37.64,37.36,37.37,1757400.0,26.6565,26.6636,26.4652,26.4723,1757400.0
2011-07-13 09:30:00,37.58,37.68,37.32,37.33,475300.0,26.6211,26.6919,26.4369,26.444,475300.0
2011-07-13 10:00:00,37.34,37.51,37.34,37.44,555200.0,26.4511,26.5715,26.4511,26.5219,555200.0
2011-07-13 10:30:00,37.45,37.56,37.44,37.55,431900.0,26.529,26.6069,26.5219,26.5998,431900.0
2011-07-13 11:00:00,37.56,37.6,37.49,37.52,586000.0,26.6069,26.6352,26.5573,26.5786,586000.0
2011-07-13 11:30:00,37.52,37.53,37.4,37.42,270900.0,26.5786,26.5857,26.4936,26.5077,270900.0
2011-07-13 12:00:00,37.42,37.45,37.4,37.44,212800.0,26.5077,26.529,26.4936,26.5219,212800.0
2011-07-13 12:30:00,37.45,37.47,37.39,37.43,193100.0,26.529,26.5432,26.4865,26.5148,193100.0
2011-07-13 13:00:00,37.42,37.43,37.32,37.34,252200.0,26.5077,26.5148,26.4369,26.4511,252200.0
2011-07-13 13:30:00,37.34,37.41,37.33,37.33,195800.0,26.4511,26.5007,26.444,26.444,195800.0
2011-07-13 14:00:00,37.33,37.35,37.29,37.33,396800.0,26.444,26.4582,26.4157,26.444,396800.0
2011-07-13 14:30:00,37.33,37.45,37.33,37.4,303300.0,26.444,26.529,26.444,26.4936,303300.0
2011-07-13 15:00:00,37.39,37.45,37.22,37.26,368200.0,26.4865,26.529,26.3661,26.3944,368200.0
2011-07-13 15:30:00,37.27,37.31,37.15,37.29,917300.0,26.4015,26.4298,26.3165,26.4157,917300.0
2011-07-14 09:30:00,37.3,37.35,37.06,37.14,555900.0,26.4227,26.4582,26.2527,26.3094,555900.0
2011-07-14 10:00:00,37.15,37.46,37.14,37.4,325600.0,26.3165,26.5361,26.3094,26.4936,325600.0
2011-07-14 10:30:00,37.4,37.43,37.14,37.17,335500.0,26.4936,26.5148,26.3094,26.3306,335500.0
2011-07-14 11:00:00,37.17,37.23,37.07,37.22,395300.0,26.3306,26.3731,26.2598,26.3661,395300.0
2011-07-14 11:30:00,37.22,37.23,37.14,37.15,281100.0,26.3661,26.3731,26.3094,26.3165,281100.0
2011-07-14 12:00:00,37.15,37.16,37.0,37.01,319900.0,26.3165,26.3236,26.2102,26.2173,319900.0
2011-07-14 12:30:00,37.02,37.11,37.0,37.02,147200.0,26.2244,26.2881,26.2102,26.2244,147200.0
2011-07-14 13:00:00,37.03,37.09,36.95,37.09,682300.0,26.2315,26.274,26.1748,26.274,682300.0
2011-07-14 13:30:00,37.08,37.22,37.07,37.16,308600.0,26.2669,26.3661,26.2598,26.3236,308600.0
2011-07-14 14:00:00,37.17,37.24,37.08,37.13,293900.0,26.3306,26.3802,26.2669,26.3023,293900.0
2011-07-14 14:30:00,37.12,37.14,37.02,37.05,410700.0,26.2952,26.3094,26.2244,26.2456,410700.0
2011-07-14 15:00:00,37.05,37.09,36.91,36.92,518700.0,26.2456,26.274,26.1465,26.1535,518700.0
2011-07-14 15:30:00,36.93,36.99,36.88,36.94,924300.0,26.1606,26.2031,26.1252,26.1677,924300.0
2011-07-15 09:30:00,37.03,37.09,36.71,36.77,1249500.0,26.2315,26.274,26.0048,26.0473,1249500.0
2011-07-15 10:00:00,36.78,36.98,36.6,36.65,413200.0,26.0544,26.1961,25.9269,25.9623,413200.0
2011-07-15 10:30:00,36.65,36.72,36.58,36.6,477500.0,25.9623,26.0119,25.9127,25.9269,477500.0
2011-07-15 11:00:00,36.61,36.66,36.54,36.64,360100.0,25.9339,25.9694,25.8844,25.9552,360100.0
2011-07-15 11:30:00,36.63,36.65,36.55,36.6,478700.0,25.9481,25.9623,25.8914,25.9269,478700.0
2011-07-15 12:00:00,36.59,36.79,36.59,36.68,292500.0,25.9198,26.0615,25.9198,25.9835,292500.0
2011-07-15 12:30:00,36.69,36.69,36.6,36.64,193800.0,25.9906,25.9906,25.9269,25.9552,193800.0
2011-07-15 13:00:00,36.64,36.74,36.61,36.69,141500.0,25.9552,26.026,25.9339,25.9906,141500.0
2011-07-15 13:30:00,36.69,36.74,36.59,36.6,215000.0,25.9906,26.026,25.9198,25.9269,215000.0
2011-07-15 14:00:00,36.59,36.66,36.56,36.57,251000.0,25.9198,25.9694,25.8985,25.9056,251000.0
2011-07-15 14:30:00,36.57,36.64,36.55,36.61,229900.0,25.9056,25.9552,25.8914,25.9339,229900.0
2011-07-15 15:00:00,36.6,36.75,36.59,36.73,240900.0,25.9269,26.0331,25.9198,26.019,240900.0
2011-07-15 15:30:00,36.73,36.83,36.72,36.82,819400.0,26.019,26.0898,26.0119,26.0827,819400.0
2011-07-18 09:30:00,36.71,36.75,36.5,36.62,335700.0,26.0048,26.0331,25.856,25.941,335700.0
2011-07-18 10:00:00,36.62,36.71,36.54,36.69,443800.0,25.941,26.0048,25.8844,25.9906,443800.0
2011-07-18 10:30:00,36.69,36.7,36.39,36.46,573500.0,25.9906,25.9977,25.7781,25.8277,573500.0
2011-07-18 11:00:00,36.47,36.48,36.38,36.4,216700.0,25.8348,25.8419,25.771,25.7852,216700.0
2011-07-18 11:30:00,36.4,36.48,36.35,36.41,475000.0,25.7852,25.8419,25.7498,25.7923,475000.0
2011-07-18 12:00:00,36.4,36.53,36.38,36.53,253800.0,25.7852,25.8773,25.771,25.8773,253800.0
2011-07-18 12:30:00,36.52,36.55,36.49,36.53,227100.0,25.8702,25.8914,25.8489,25.8773,227100.0
2011-07-18 13:00:00,36.53,36.54,36.49,36.54,179200.0,25.8773,25.8844,25.8489,25.8844,179200.0
2011-07-18 13:30:00,36.54,36.63,36.54,36.62,177900.0,25.8844,25.9481,25.8844,25.941,177900.0
2011-07-18 14:00:00,36.62,36.72,36.6,36.71,813100.0,25.941,26.0119,25.9269,26.0048,813100.0
2011-07-18 14:30:00,36.7,36.71,36.61,36.69,297800.0,25.9977,26.0048,25.9339,25.9906,297800.0
2011-07-18 15:00:00,36.69,36.73,36.64,36.69,597800.0,25.9906,26.019,25.9552,25.9906,597800.0
2011-07-18 15:30:00,36.69,36.75,36.66,36.75,864200.0,25.9906,26.0331,25.9694,26.0331,864200.0
2011-07-19 09:30:00,36.8,36.96,36.77,36.91,435900.0,26.0685,26.1819,26.0473,26.1465,435900.0
2011-07-19 10:00:00,36.91,37.01,36.88,36.96,683100.0,26.1465,26.2173,26.1252,26.1819,683100.0
2011-07-19 10:30:00,36.96,36.98,36.81,36.85,330300.0,26.1819,26.1961,26.0756,26.104,330300.0
2011-07-19 11:00:00,36.85,36.88,36.78,36.79,315500.0,26.104,26.1252,26.0544,26.0615,315500.0
2011-07-19 11:30:00,36.79,36.83,36.68,36.77,257600.0,26.0615,26.0898,25.9835,26.0473,257600.0
2011-07-19 12:00:00,36.77,36.92,36.76,36.8,295900.0,26.0473,26.1535,26.0402,26.0685,295900.0
2011-07-19 12:30:00,36.81,36.9,36.8,36.84,171100.0,26.0756,26.1394,26.0685,26.0969,171100.0
2011-07-19 13:00:00,36.85,36.94,36.79,36.91,277600.0,26.104,26.1677,26.0615,26.1465,277600.0
2011-07-19 13:30:00,36.9,37.11,36.9,37.06,471100.0,26.1394,26.2881,26.1394,26.2527,471100.0
2011-07-19 14:00:00,37.06,37.08,37.0,37.06,610600.0,26.2527,26.2669,26.2102,26.2527,610600.0
2011-07-19 14:30:00,37.05,37.14,37.03,37.13,490500.0,26.2456,26.3094,26.2315,26.3023,490500.0
2011-07-19 15:00:00,37.13,37.19,37.09,37.11,621800.0,26.3023,26.3448,26.274,26.2881,621800.0
2011-07-19 15:30:00,37.12,37.14,37.06,37.1,1048700.0,26.2952,26.3094,26.2527,26.2811,1048700.0
2011-07-20 09:30:00,36.86,37.1,36.83,36.9,670800.0,26.1994,26.37,26.1781,26.2278,670800.0
2011-07-20 10:00:00,36.89,36.91,36.71,36.82,337400.0,26.2207,26.2349,26.0928,26.1709,337400.0
2011-07-20 10:30:00,36.81,36.88,36.79,36.86,314700.0,26.1638,26.2136,26.1496,26.1994,314700.0
2011-07-20 11:00:00,36.87,36.97,36.85,36.91,158700.0,26.2065,26.2776,26.1923,26.2349,158700.0
2011-07-20 11:30:00,36.9,36.93,36.82,36.82,340800.0,26.2278,26.2491,26.1709,26.1709,340800.0
2011-07-20 12:00:00,36.83,36.83,36.76,36.81,213100.0,26.1781,26.1781,26.1283,26.1638,213100.0
2011-07-20 12:30:00,36.81,36.84,36.78,36.8,188600.0,26.1638,26.1852,26.1425,26.1567,188600.0
2011-07-20 13:00:00,36.8,36.94,36.8,36.94,251000.0,26.1567,26.2562,26.1567,26.2562,251000.0
2011-07-20 13:30:00,36.93,36.96,36.89,36.92,375700.0,26.2491,26.2705,26.2207,26.242,375700.0
2011-07-20 14:00:00,36.92,37.02,36.91,37.02,201300.0,26.242,26.3131,26.2349,26.3131,201300.0
2011-07-20 14:30:00,37.02,37.05,37.01,37.03,230500.0,26.3131,26.3344,26.306,26.3202,230500.0
2011-07-20 15:00:00,37.04,37.07,36.99,37.0,363600.0,26.3273,26.3486,26.2918,26.2989,363600.0
2011-07-20 15:30:00,37.0,37.05,36.92,36.96,690300.0,26.2989,26.3344,26.242,26.2705,690300.0
2011-07-21 09:30:00,37.86,38.55,37.5,38.52,3931400.0,26.9102,27.4006,26.6543,27.3793,3931400.0
2011-07-21 10:00:00,38.51,38.82,38.12,38.16,3878000.0,27.3722,27.5925,27.095,27.1234,3878000.0
2011-07-21 10:30:00,38.17,38.5,38.03,38.41,2039800.0,27.1305,27.3651,27.031,27.3011,2039800.0
2011-07-21 11:00:00,38.42,38.55,38.33,38.35,2046500.0,27.3082,27.4006,27.2442,27.2584,2046500.0
2011-07-21 11:30:00,38.35,38.41,38.31,38.34,1065800.0,27.2584,27.3011,27.23,27.2513,1065800.0
2011-07-21 12:00:00,38.34,38.35,38.08,38.15,2516500.0,27.2513,27.2584,27.0665,27.1163,2516500.0
2011-07-21 12:30:00,38.15,38.25,37.99,38.03,1772800.0,27.1163,27.1874,27.0026,27.031,1772800.0
2011-07-21 13:00:00,38.02,38.04,37.89,37.96,1039800.0,27.0239,27.0381,26.9315,26.9812,1039800.0
2011-07-21 13:30:00,37.96,38.0,37.92,38.0,645500.0,26.9812,27.0097,26.9528,27.0097,645500.0
2011-07-21 14:00:00,38.0,38.03,37.79,37.8,800200.0,27.0097,27.031,26.8604,26.8675,800200.0
2011-07-21 14:30:00,37.8,38.12,37.8,38.09,1387100.0,26.8675,27.095,26.8675,27.0736,1387100.0
2011-07-21 15:00:00,38.08,38.11,37.95,37.96,1185100.0,27.0665,27.0879,26.9741,26.9812,1185100.0
2011-07-21 15:30:00,37.96,37.97,37.76,37.82,2140100.0,26.9812,26.9883,26.8391,26.8817,2140100.0
2011-07-22 09:30:00,37.88,38.0,37.45,37.46,1259400.0,26.9244,27.0097,26.6187,26.6258,1259400.0
2011-07-22 10:00:00,37.45,37.63,37.39,37.56,1166600.0,26.6187,26.7467,26.5761,26.6969,1166600.0
2011-07-22 10:30:00,37.57,37.72,37.56,37.6,548700.0,26.704,26.8106,26.6969,26.7254,548700.0
2011-07-22 11:00:00,37.6,37.63,37.48,37.49,409800.0,26.7254,26.7467,26.6401,26.6472,409800.0
2011-07-22 11:30:00,37.49,37.57,37.45,37.5,364500.0,26.6472,26.704,26.6187,26.6543,364500.0
2011-07-22 12:00:00,37.5,37.63,37.49,37.6,425500.0,26.6543,26.7467,26.6472,26.7254,425500.0
2011-07-22 12:30:00,37.6,37.62,37.54,37.57,159000.0,26.7254,26.7396,26.6827,26.704,159000.0
2011-07-22 13:00:00,37.57,37.58,37.54,37.55,176900.0,26.704,26.7111,26.6827,26.6898,176900.0
2011-07-22 13:30:00,37.55,37.55,37.32,37.34,1803800.0,26.6898,26.6898,26.5263,26.5406,1803800.0
2011-07-22 14:00:00,37.33,37.44,37.33,37.4,279500.0,26.5334,26.6116,26.5334,26.5832,279500.0
2011-07-22 14:30:00,37.41,37.44,37.37,37.41,470300.0,26.5903,26.6116,26.5619,26.5903,470300.0
2011-07-22 15:00:00,37.41,37.41,37.35,37.36,595200.0,26.5903,26.5903,26.5477,26.5548,595200.0
2011-07-22 15:30:00,37.36,37.38,37.3,37.37,997500.0,26.5548,26.569,26.5121,26.5619,997500.0
2011-07-25 09:30:00,37.12,37.19,36.95,37.14,472500.0,26.3842,26.4339,26.2633,26.3984,472500.0
2011-07-25 10:00:00,37.15,37.31,37.11,37.18,359600.0,26.4055,26.5192,26.3771,26.4268,359600.0
2011-07-25 10:30:00,37.19,37.23,37.06,37.11,554100.0,26.4339,26.4624,26.3415,26.3771,554100.0
2011-07-25 11:00:00,37.12,37.18,37.05,37.16,385900.0,26.3842,26.4268,26.3344,26.4126,385900.0
2011-07-25 11:30:00,37.16,37.18,37.05,37.13,229200.0,26.4126,26.4268,26.3344,26.3913,229200.0
2011-07-25 12:00:00,37.13,37.19,37.11,37.19,193500.0,26.3913,26.4339,26.3771,26.4339,193500.0
2011-07-25 12:30:00,37.19,37.22,37.18,37.2,208800.0,26.4339,26.4553,26.4268,26.441,208800.0
2011-07-25 13:00:00,37.2,37.23,37.13,37.15,238000.0,26.441,26.4624,26.3913,26.4055,238000.0
2011-07-25 13:30:00,37.16,37.19,37.11,37.16,270800.0,26.4126,26.4339,26.3771,26.4126,270800.0
2011-07-25 14:00:00,37.16,37.21,37.15,37.21,245100.0,26.4126,26.4482,26.4055,26.4482,245100.0
2011-07-25 14:30:00,37.2,37.21,37.12,37.15,294400.0,26.441,26.4482,26.3842,26.4055,294400.0
2011-07-25 15:00:00,37.15,37.16,37.08,37.09,443500.0,26.4055,26.4126,26.3557,26.3629,443500.0
2011-07-25 15:30:00,37.09,37.14,37.03,37.07,797800.0,26.3629,26.3984,26.3202,26.3486,797800.0
2011-07-26 09:30:00,37.26,37.27,37.04,37.06,882400.0,26.4837,26.4908,26.3273,26.3415,882400.0
2011-07-26 10:00:00,37.06,37.12,36.83,36.84,837400.0,26.3415,26.3842,26.1781,26.1852,837400.0
2011-07-26 10:30:00,36.83,36.96,36.8,36.92,760300.0,26.1781,26.2705,26.1567,26.242,760300.0
2011-07-26 11:00:00,36.93,37.0,36.89,36.99,516900.0,26.2491,26.2989,26.2207,26.2918,516900.0
2011-07-26 11:30:00,36.99,36.99,36.89,36.91,240900.0,26.2918,26.2918,26.2207,26.2349,240900.0
2011-07-26 12:00:00,36.91,37.0,36.9,36.97,346900.0,26.2349,26.2989,26.2278,26.2776,346900.0
2011-07-26 12:30:00,36.97,36.97,36.85,36.89,207400.0,26.2776,26.2776,26.1923,26.2207,207400.0
2011-07-26 13:00:00,36.89,36.91,36.84,36.86,185500.0,26.2207,26.2349,26.1852,26.1994,185500.0
2011-07-26 13:30:00,36.86,36.88,36.84,36.86,144700.0,26.1994,26.2136,26.1852,26.1994,144700.0
2011-07-26 14:00:00,36.87,37.03,36.86,36.97,247100.0,26.2065,26.3202,26.1994,26.2776,247100.0
2011-07-26 14:30:00,36.97,37.02,36.91,36.91,258800.0,26.2776,26.3131,26.2349,26.2349,258800.0
2011-07-26 15:00:00,36.91,36.99,36.89,36.95,419900.0,26.2349,26.2918,26.2207,26.2633,419900.0
2011-07-26 15:30:00,36.95,36.96,36.83,36.87,785700.0,26.2633,26.2705,26.1781,26.2065,785700.0
2011-07-27 09:30:00,36.71,36.86,36.54,36.67,674400.0,26.0928,26.1994,25.9719,26.0643,674400.0
2011-07-27 10:00:00,36.68,36.72,36.26,36.29,1039600.0,26.0714,26.0999,25.7729,25.7942,1039600.0
2011-07-27 10:30:00,36.29,36.37,36.16,36.27,998900.0,25.7942,25.8511,25.7018,25.78,998900.0
2011-07-27 11:00:00,36.28,36.3,36.17,36.2,729400.0,25.7871,25.8013,25.7089,25.7303,729400.0
2011-07-27 11:30:00,36.19,36.23,36.05,36.1,814900.0,25.7232,25.7516,25.6236,25.6592,814900.0
2011-07-27 12:00:00,36.1,36.14,36.07,36.11,566000.0,25.6592,25.6876,25.6379,25.6663,566000.0
2011-07-27 12:30:00,36.11,36.19,36.1,36.14,377800.0,25.6663,25.7232,25.6592,25.6876,377800.0
2011-07-27 13:00:00,36.15,36.2,36.1,36.13,357500.0,25.6947,25.7303,25.6592,25.6805,357500.0
2011-07-27 13:30:00,36.13,36.16,36.07,36.13,289000.0,25.6805,25.7018,25.6379,25.6805,289000.0
2011-07-27 14:00:00,36.13,36.15,36.02,36.03,645500.0,25.6805,25.6947,25.6023,25.6094,645500.0
2011-07-27 14:30:00,36.02,36.05,35.98,36.04,972200.0,25.6023,25.6236,25.5739,25.6165,972200.0
2011-07-27 15:00:00,36.03,36.09,36.0,36.09,784500.0,25.6094,25.6521,25.5881,25.6521,784500.0
2011-07-27 15:30:00,36.09,36.12,35.98,36.05,1441100.0,25.6521,25.6734,25.5739,25.6236,1441100.0
2011-07-28 09:30:00,36.02,36.38,36.01,36.35,392800.0,25.6023,25.8582,25.5952,25.8369,392800.0
2011-07-28 10:00:00,36.35,36.47,36.21,36.4,495000.0,25.8369,25.9222,25.7374,25.8724,495000.0
2011-07-28 10:30:00,36.4,36.43,36.31,36.36,501700.0,25.8724,25.8937,25.8084,25.844,501700.0
2011-07-28 11:00:00,36.35,36.53,36.33,36.49,430300.0,25.8369,25.9648,25.8227,25.9364,430300.0
2011-07-28 11:30:00,36.49,36.61,36.47,36.57,393000.0,25.9364,26.0217,25.9222,25.9933,393000.0
2011-07-28 12:00:00,36.56,36.63,36.53,36.62,664800.0,25.9861,26.0359,25.9648,26.0288,664800.0
2011-07-28 12:30:00,36.62,36.69,36.57,36.64,554700.0,26.0288,26.0785,25.9933,26.043,554700.0
2011-07-28 13:00:00,36.63,36.69,36.59,36.66,492500.0,26.0359,26.0785,26.0075,26.0572,492500.0
2011-07-28 13:30:00,36.66,36.84,36.65,36.7,736100.0,26.0572,26.1852,26.0501,26.0857,736100.0
2011-07-28 14:00:00,36.7,36.71,36.58,36.61,696000.0,26.0857,26.0928,26.0004,26.0217,696000.0
2011-07-28 14:30:00,36.6,36.65,36.53,36.57,634300.0,26.0146,26.0501,25.9648,25.9933,634300.0
2011-07-28 15:00:00,36.57,36.61,36.44,36.44,950400.0,25.9933,26.0217,25.9008,25.9008,950400.0
2011-07-28 15:30:00,36.43,36.46,36.34,36.41,1380100.0,25.8937,25.9151,25.8298,25.8795,1380100.0
2011-07-29 09:30:00,36.07,36.25,35.97,36.03,746200.0,25.6379,25.7658,25.5668,25.6094,746200.0
2011-07-29 10:00:00,36.03,36.39,36.01,36.22,1591500.0,25.6094,25.8653,25.5952,25.7445,1591500.0
2011-07-29 10:30:00,36.22,36.4,36.13,36.32,602000.0,25.7445,25.8724,25.6805,25.8156,602000.0
2011-07-29 11:00:00,36.32,36.54,36.28,36.4,505400.0,25.8156,25.9719,25.7871,25.8724,505400.0
2011-07-29 11:30:00,36.39,36.46,36.34,36.38,357500.0,25.8653,25.9151,25.8298,25.8582,357500.0
2011-07-29 12:00:00,36.39,36.43,36.27,36.33,311900.0,25.8653,25.8937,25.78,25.8227,311900.0
2011-07-29 12:30:00,36.34,36.45,36.28,36.32,351700.0,25.8298,25.908,25.7871,25.8156,351700.0
2011-07-29 13:00:00,36.33,36.36,36.27,36.33,218300.0,25.8227,25.844,25.78,25.8227,218300.0
2011-07-29 13:30:00,36.33,36.44,36.29,36.4,320500.0,25.8227,25.9008,25.7942,25.8724,320500.0
2011-07-29 14:00:00,36.39,36.46,36.36,36.43,313900.0,25.8653,25.9151,25.844,25.8937,313900.0
2011-07-29 14:30:00,36.43,36.53,36.39,36.49,527500.0,25.8937,25.9648,25.8653,25.9364,527500.0
2011-07-29 15:00:00,36.49,36.51,36.41,36.44,576500.0,25.9364,25.9506,25.8795,25.9008,576500.0
2011-07-29 15:30:00,36.45,36.46,36.35,36.37,1313200.0,25.908,25.9151,25.8369,25.8511,1313200.0
2011-08-01 09:30:00,36.78,37.16,36.72,36.95,2059500.0,26.1425,26.4126,26.0999,26.2633,2059500.0
2011-08-01 10:00:00,36.95,36.96,36.38,36.73,1186000.0,26.2633,26.2705,25.8582,26.107,1186000.0
2011-08-01 10:30:00,36.73,36.77,36.67,36.67,538500.0,26.107,26.1354,26.0643,26.0643,538500.0
2011-08-01 11:00:00,36.67,36.67,36.47,36.57,440600.0,26.0643,26.0643,25.9222,25.9933,440600.0
2011-08-01 11:30:00,36.57,36.57,36.31,36.32,816200.0,25.9933,25.9933,25.8084,25.8156,816200.0
2011-08-01 12:00:00,36.32,36.35,36.23,36.27,632700.0,25.8156,25.8369,25.7516,25.78,632700.0
2011-08-01 12:30:00,36.27,36.53,36.27,36.52,504400.0,25.78,25.9648,25.78,25.9577,504400.0
2011-08-01 13:00:00,36.52,36.55,36.45,36.51,555300.0,25.9577,25.979,25.908,25.9506,555300.0
2011-08-01 13:30:00,36.51,36.54,36.47,36.51,580100.0,25.9506,25.9719,25.9222,25.9506,580100.0
2011-08-01 14:00:00,36.51,36.52,36.39,36.43,503100.0,25.9506,25.9577,25.8653,25.8937,503100.0
2011-08-01 14:30:00,36.43,36.65,36.42,36.65,607300.0,25.8937,26.0501,25.8866,26.0501,607300.0
2011-08-01 15:00:00,36.64,36.69,36.58,36.65,599600.0,26.043,26.0785,26.0004,26.0501,599600.0
2011-08-01 15:30:00,36.65,36.72,36.56,36.69,1644000.0,26.0501,26.0999,25.9861,26.0785,1644000.0
2011-08-02 09:30:00,36.35,36.9,36.25,36.87,1159000.0,25.8369,26.2278,25.7658,26.2065,1159000.0
2011-08-02 10:00:00,36.88,36.94,36.73,36.86,1003600.0,26.2136,26.2562,26.107,26.1994,1003600.0
2011-08-02 10:30:00,36.87,36.96,36.77,36.79,839700.0,26.2065,26.2705,26.1354,26.1496,839700.0
2011-08-02 11:00:00,36.78,36.79,36.58,36.68,967100.0,26.1425,26.1496,26.0004,26.0714,967100.0
2011-08-02 11:30:00,36.68,36.7,36.57,36.58,509700.0,26.0714,26.0857,25.9933,26.0004,509700.0
2011-08-02 12:00:00,36.59,36.75,36.57,36.75,939100.0,26.0075,26.1212,25.9933,26.1212,939100.0
2011-08-02 12:30:00,36.75,36.82,36.58,36.67,1014700.0,26.1212,26.1709,26.0004,26.0643,1014700.0
2011-08-02 13:00:00,36.66,36.68,36.55,36.59,543500.0,26.0572,26.0714,25.979,26.0075,543500.0
2011-08-02 13:30:00,36.58,36.61,36.45,36.49,853300.0,26.0004,26.0217,25.908,25.9364,853300.0
2011-08-02 14:00:00,36.49,36.61,36.49,36.55,553000.0,25.9364,26.0217,25.9364,25.979,553000.0
2011-08-02 14:30:00,36.56,36.63,36.47,36.62,438800.0,25.9861,26.0359,25.9222,26.0288,438800.0
2011-08-02 15:00:00,36.62,36.64,36.4,36.49,914600.0,26.0288,26.043,25.8724,25.9364,914600.0
2011-08-02 15:30:00,36.49,36.57,36.32,36.32,1924200.0,25.9364,25.9933,25.8156,25.8156,1924200.0
2011-08-03 09:30:00,36.34,36.43,36.15,36.16,1055800.0,25.8298,25.8937,25.6947,25.7018,1055800.0
2011-08-03 10:00:00,36.16,36.24,35.99,36.0,913800.0,25.7018,25.7587,25.581,25.5881,913800.0
2011-08-03 10:30:00,36.0,36.01,35.55,35.72,1323700.0,25.5881,25.5952,25.2683,25.3891,1323700.0
2011-08-03 11:00:00,35.72,35.88,35.63,35.69,975200.0,25.3891,25.5028,25.3251,25.3678,975200.0
2011-08-03 11:30:00,35.69,35.95,35.69,35.89,709800.0,25.3678,25.5526,25.3678,25.5099,709800.0
2011-08-03 12:00:00,35.89,35.9,35.62,35.7,356800.0,25.5099,25.517,25.318,25.3749,356800.0
2011-08-03 12:30:00,35.7,35.81,35.64,35.75,407600.0,25.3749,25.4531,25.3322,25.4104,407600.0
2011-08-03 13:00:00,35.76,35.83,35.67,35.8,655500.0,25.4175,25.4673,25.3535,25.4459,655500.0
2011-08-03 13:30:00,35.81,36.13,35.8,36.04,735100.0,25.4531,25.6805,25.4459,25.6165,735100.0
2011-08-03 14:00:00,36.05,36.15,35.89,35.93,666300.0,25.6236,25.6947,25.5099,25.5384,666300.0
2011-08-03 14:30:00,35.93,35.99,35.81,35.94,696000.0,25.5384,25.581,25.4531,25.5455,696000.0
2011-08-03 15:00:00,35.95,36.15,35.89,36.09,877000.0,25.5526,25.6947,25.5099,25.6521,877000.0
2011-08-03 15:30:00,36.1,36.27,36.09,36.23,2170200.0,25.6592,25.78,25.6521,25.7516,2170200.0
2011-08-04 09:30:00,35.37,35.43,34.62,35.01,2783500.0,25.1403,25.183,24.6072,24.8844,2783500.0
2011-08-04 10:00:00,35.01,35.15,34.98,35.0,1459900.0,24.8844,24.9839,24.8631,24.8773,1459900.0
2011-08-04 10:30:00,35.01,35.11,34.74,34.76,1717600.0,24.8844,24.9555,24.6925,24.7067,1717600.0
2011-08-04 11:00:00,34.76,34.79,34.48,34.54,1417000.0,24.7067,24.7281,24.5077,24.5504,1417000.0
2011-08-04 11:30:00,34.54,34.57,34.24,34.46,1441600.0,24.5504,24.5717,24.3371,24.4935,1441600.0
2011-08-04 12:00:00,34.45,34.92,34.43,34.91,1199600.0,24.4864,24.8205,24.4722,24.8134,1199600.0
2011-08-04 12:30:00,34.91,35.58,34.91,35.0,795500.0,24.8134,25.2896,24.8134,24.8773,795500.0
2011-08-04 13:00:00,35.01,35.06,34.8,34.95,814600.0,24.8844,24.92,24.7352,24.8418,814600.0
2011-08-04 13:30:00,34.95,34.98,34.73,34.76,724700.0,24.8418,24.8631,24.6854,24.7067,724700.0
2011-08-04 14:00:00,34.77,34.83,34.57,34.64,1392300.0,24.7138,24.7565,24.5717,24.6214,1392300.0
2011-08-04 14:30:00,34.64,34.72,34.51,34.55,1162500.0,24.6214,24.6783,24.529,24.5575,1162500.0
2011-08-04 15:00:00,34.55,34.64,34.15,34.16,1483000.0,24.5575,24.6214,24.2732,24.2803,1483000.0
2011-08-04 15:30:00,34.16,34.26,34.0,34.01,2871800.0,24.2803,24.3513,24.1665,24.1737,2871800.0
2011-08-05 09:30:00,34.35,34.47,33.56,33.8,1791500.0,24.4153,24.5006,23.8538,24.0244,1791500.0
2011-08-05 10:00:00,33.79,33.87,33.64,33.71,2350800.0,24.0173,24.0741,23.9107,23.9604,2350800.0
2011-08-05 10:30:00,33.7,33.72,33.46,33.7,1400600.0,23.9533,23.9675,23.7827,23.9533,1400600.0
2011-08-05 11:00:00,33.7,33.86,33.48,33.66,1116900.0,23.9533,24.067,23.7969,23.9249,1116900.0
2011-08-05 11:30:00,33.66,33.75,33.25,33.36,1430400.0,23.9249,23.9888,23.6335,23.7116,1430400.0
2011-08-05 12:00:00,33.35,34.15,33.34,33.77,1267400.0,23.7045,24.2732,23.6974,24.0031,1267400.0
2011-08-05 12:30:00,33.77,34.36,33.7,34.14,1304100.0,24.0031,24.4224,23.9533,24.2661,1304100.0
2011-08-05 13:00:00,34.14,34.34,33.75,34.26,901700.0,24.2661,24.4082,23.9888,24.3513,901700.0
2011-08-05 13:30:00,34.26,34.5,34.16,34.31,686900.0,24.3513,24.5219,24.2803,24.3869,686900.0
2011-08-05 14:00:00,34.3,34.38,34.11,34.26,644700.0,24.3798,24.4366,24.2447,24.3513,644700.0
2011-08-05 14:30:00,34.26,34.32,34.01,34.12,532700.0,24.3513,24.394,24.1737,24.2518,532700.0
2011-08-05 15:00:00,34.12,34.2,33.73,33.92,908000.0,24.2518,24.3087,23.9746,24.1097,908000.0
2011-08-05 15:30:00,33.91,34.26,33.91,34.15,1837500.0,24.1026,24.3513,24.1026,24.2732,1837500.0
2011-08-08 09:30:00,33.11,33.65,33.11,33.47,1215200.0,23.5339,23.9178,23.5339,23.7898,1215200.0
2011-08-08 10:00:00,33.47,33.52,33.1,33.13,1657400.0,23.7898,23.8254,23.5268,23.5482,1657400.0
2011-08-08 10:30:00,33.14,33.3,33.0,33.05,1067400.0,23.5553,23.669,23.4558,23.4913,1067400.0
2011-08-08 11:00:00,33.05,33.51,33.02,33.28,766400.0,23.4913,23.8183,23.47,23.6548,766400.0
2011-08-08 11:30:00,33.28,33.3,33.12,33.21,616000.0,23.6548,23.669,23.5411,23.605,616000.0
2011-08-08 12:00:00,33.19,33.2,33.0,33.06,541100.0,23.5908,23.5979,23.4558,23.4984,541100.0
2011-08-08 12:30:00,33.06,33.21,33.04,33.09,573300.0,23.4984,23.605,23.4842,23.5197,573300.0
2011-08-08 13:00:00,33.08,33.25,33.05,33.21,668700.0,23.5126,23.6335,23.4913,23.605,668700.0
2011-08-08 13:30:00,33.21,33.21,32.85,32.87,1325600.0,23.605,23.605,23.3491,23.3634,1325600.0
2011-08-08 14:00:00,32.86,33.08,32.51,32.8,1440200.0,23.3563,23.5126,23.1075,23.3136,1440200.0
2011-08-08 14:30:00,32.8,32.92,32.56,32.66,1158700.0,23.3136,23.3989,23.143,23.2141,1158700.0
2011-08-08 15:00:00,32.65,33.1,32.65,32.73,1362300.0,23.207,23.5268,23.207,23.2639,1362300.0
2011-08-08 15:30:00,32.73,32.76,32.3,32.31,3066600.0,23.2639,23.2852,22.9582,22.9653,3066600.0
2011-08-09 09:30:00,32.75,32.95,32.13,32.58,2432400.0,23.2781,23.4202,22.8374,23.1572,2432400.0
2011-08-09 10:00:00,32.58,32.86,32.52,32.85,1599700.0,23.1572,23.3563,23.1146,23.3491,1599700.0
2011-08-09 10:30:00,32.85,32.98,32.75,32.79,822200.0,23.3491,23.4415,23.2781,23.3065,822200.0
2011-08-09 11:00:00,32.8,32.81,32.6,32.76,876200.0,23.3136,23.3207,23.1715,23.2852,876200.0
2011-08-09 11:30:00,32.77,32.79,32.61,32.7,817800.0,23.2923,23.3065,23.1786,23.2425,817800.0
2011-08-09 12:00:00,32.71,32.75,32.61,32.62,588100.0,23.2496,23.2781,23.1786,23.1857,588100.0
2011-08-09 12:30:00,32.62,32.63,32.39,32.41,853300.0,23.1857,23.1928,23.0222,23.0364,853300.0
2011-08-09 13:00:00,32.41,32.51,32.37,32.41,446900.0,23.0364,23.1075,23.008,23.0364,446900.0
2011-08-09 13:30:00,32.42,32.45,32.13,32.26,867700.0,23.0435,23.0648,22.8374,22.9298,867700.0
2011-08-09 14:00:00,32.25,32.5,31.69,32.04,1727400.0,22.9227,23.1004,22.5246,22.7734,1727400.0
2011-08-09 14:30:00,32.04,32.08,31.3,31.71,1908200.0,22.7734,22.8018,22.2474,22.5389,1908200.0
2011-08-09 15:00:00,31.7,32.5,31.56,32.44,2107400.0,22.5317,23.1004,22.4322,23.0577,2107400.0
2011-08-09 15:30:00,32.43,33.24,32.3,33.23,4348000.0,23.0506,23.6264,22.9582,23.6192,4348000.0
2011-08-10 09:30:00,32.69,32.88,32.31,32.38,1446400.0,23.2354,23.3705,22.9653,23.0151,1446400.0
2011-08-10 10:00:00,32.39,32.47,31.83,31.99,1338300.0,23.0222,23.0791,22.6242,22.7379,1338300.0
2011-08-10 10:30:00,31.99,32.4,31.92,32.11,923700.0,22.7379,23.0293,22.6881,22.8232,923700.0
2011-08-10 11:00:00,32.11,32.24,31.82,31.9,861200.0,22.8232,22.9156,22.617,22.6739,861200.0
2011-08-10 11:30:00,31.91,32.25,31.88,32.14,714100.0,22.681,22.9227,22.6597,22.8445,714100.0
2011-08-10 12:00:00,32.13,32.5,32.04,32.24,838700.0,22.8374,23.1004,22.7734,22.9156,838700.0
2011-08-10 12:30:00,32.23,32.5,32.08,32.48,790100.0,22.9085,23.1004,22.8018,23.0862,790100.0
2011-08-10 13:00:00,32.47,32.55,32.27,32.41,696300.0,23.0791,23.1359,22.9369,23.0364,696300.0
2011-08-10 13:30:00,32.41,32.88,32.38,32.85,1075400.0,23.0364,23.3705,23.0151,23.3491,1075400.0
2011-08-10 14:00:00,32.85,33.08,32.77,32.81,970700.0,23.3491,23.5126,23.2923,23.3207,970700.0
2011-08-10 14:30:00,32.81,32.91,32.59,32.64,783900.0,23.3207,23.3918,23.1643,23.1999,783900.0
2011-08-10 15:00:00,32.64,32.64,32.32,32.36,1070200.0,23.1999,23.1999,22.9724,23.0009,1070200.0
2011-08-10 15:30:00,32.36,32.46,32.0,32.07,2176700.0,23.0009,23.0719,22.745,22.7947,2176700.0
2011-08-11 09:30:00,31.79,32.36,31.79,32.28,1383000.0,22.5957,23.0009,22.5957,22.944,1383000.0
2011-08-11 10:00:00,32.27,32.66,32.27,32.49,927100.0,22.9369,23.2141,22.9369,23.0933,927100.0
2011-08-11 10:30:00,32.5,32.98,32.5,32.72,994000.0,23.1004,23.4415,23.1004,23.2567,994000.0
2011-08-11 11:00:00,32.72,32.85,32.49,32.64,920400.0,23.2567,23.3491,23.0933,23.1999,920400.0
2011-08-11 11:30:00,32.63,32.76,32.47,32.65,456500.0,23.1928,23.2852,23.0791,23.207,456500.0
2011-08-11 12:00:00,32.65,32.77,32.51,32.59,516500.0,23.207,23.2923,23.1075,23.1643,516500.0
2011-08-11 12:30:00,32.59,32.98,32.57,32.94,959600.0,23.1643,23.4415,23.1501,23.4131,959600.0
2011-08-11 13:00:00,32.93,32.98,32.79,32.95,543300.0,23.406,23.4415,23.3065,23.4202,543300.0
2011-08-11 13:30:00,32.95,33.03,32.77,32.96,598600.0,23.4202,23.4771,23.2923,23.4273,598600.0
2011-08-11 14:00:00,32.95,33.17,32.9,33.14,600700.0,23.4202,23.5766,23.3847,23.5553,600700.0
2011-08-11 14:30:00,33.14,33.22,33.02,33.18,604800.0,23.5553,23.6121,23.47,23.5837,604800.0
2011-08-11 15:00:00,33.18,33.46,33.16,33.45,895800.0,23.5837,23.7827,23.5695,23.7756,895800.0
2011-08-11 15:30:00,33.45,33.61,33.19,33.2,2351100.0,23.7756,23.8893,23.5908,23.5979,2351100.0
2011-08-12 09:30:00,33.46,33.6,33.03,33.04,1026000.0,23.7827,23.8822,23.4771,23.4842,1026000.0
2011-08-12 10:00:00,33.04,33.37,32.9,33.32,863100.0,23.4842,23.7188,23.3847,23.6832,863100.0
2011-08-12 10:30:00,33.32,33.42,33.13,33.35,634700.0,23.6832,23.7543,23.5482,23.7045,634700.0
2011-08-12 11:00:00,33.34,33.47,33.22,33.29,586400.0,23.6974,23.7898,23.6121,23.6619,586400.0
2011-08-12 11:30:00,33.28,33.57,33.23,33.54,1017300.0,23.6548,23.8609,23.6192,23.8396,1017300.0
2011-08-12 12:00:00,33.54,33.59,33.29,33.36,428300.0,23.8396,23.8751,23.6619,23.7116,428300.0
2011-08-12 12:30:00,33.36,33.45,33.28,33.44,790700.0,23.7116,23.7756,23.6548,23.7685,790700.0
2011-08-12 13:00:00,33.44,33.5,33.43,33.5,452100.0,23.7685,23.8112,23.7614,23.8112,452100.0
2011-08-12 13:30:00,33.5,33.63,33.47,33.61,609000.0,23.8112,23.9036,23.7898,23.8893,609000.0
2011-08-12 14:00:00,33.6,33.7,33.33,33.37,681100.0,23.8822,23.9533,23.6903,23.7188,681100.0
2011-08-12 14:30:00,33.37,33.49,33.28,33.35,590300.0,23.7188,23.804,23.6548,23.7045,590300.0
2011-08-12 15:00:00,33.36,33.38,33.2,33.21,820400.0,23.7116,23.7259,23.5979,23.605,820400.0
2011-08-12 15:30:00,33.21,33.26,33.09,33.24,1256600.0,23.605,23.6406,23.5197,23.6264,1256600.0
2011-08-15 09:30:00,33.69,33.69,33.21,33.52,669600.0,23.9462,23.9462,23.605,23.8254,669600.0
2011-08-15 10:00:00,33.53,33.77,33.45,33.75,537400.0,23.8325,24.0031,23.7756,23.9888,537400.0
2011-08-15 10:30:00,33.75,33.76,33.5,33.51,536100.0,23.9888,23.996,23.8112,23.8183,536100.0
2011-08-15 11:00:00,33.52,33.57,33.28,33.37,576700.0,23.8254,23.8609,23.6548,23.7188,576700.0
2011-08-15 11:30:00,33.38,33.43,33.27,33.38,381200.0,23.7259,23.7614,23.6477,23.7259,381200.0
2011-08-15 12:00:00,33.39,33.62,33.39,33.6,431600.0,23.733,23.8964,23.733,23.8822,431600.0
2011-08-15 12:30:00,33.6,33.64,33.53,33.56,360100.0,23.8822,23.9107,23.8325,23.8538,360100.0
2011-08-15 13:00:00,33.57,33.75,33.53,33.75,396100.0,23.8609,23.9888,23.8325,23.9888,396100.0
2011-08-15 13:30:00,33.74,33.82,33.7,33.79,453700.0,23.9817,24.0386,23.9533,24.0173,453700.0
2011-08-15 14:00:00,33.79,33.82,33.73,33.8,352800.0,24.0173,24.0386,23.9746,24.0244,352800.0
2011-08-15 14:30:00,33.8,33.84,33.73,33.81,353000.0,24.0244,24.0528,23.9746,24.0315,353000.0
2011-08-15 15:00:00,33.8,33.89,33.76,33.82,529300.0,24.0244,24.0884,23.996,24.0386,529300.0
2011-08-15 15:30:00,33.82,34.0,33.79,33.98,1459200.0,24.0386,24.1665,24.0173,24.1523,1459200.0
2011-08-16 09:30:00,33.62,33.84,33.54,33.6,653000.0,23.8964,24.0528,23.8396,23.8822,653000.0
2011-08-16 10:00:00,33.58,33.71,33.56,33.66,888000.0,23.868,23.9604,23.8538,23.9249,888000.0
2011-08-16 10:30:00,33.66,33.83,33.59,33.83,358500.0,23.9249,24.0457,23.8751,24.0457,358500.0
2011-08-16 11:00:00,33.82,33.82,33.65,33.79,660700.0,24.0386,24.0386,23.9178,24.0173,660700.0
2011-08-16 11:30:00,33.78,33.99,33.75,33.97,586300.0,24.0102,24.1594,23.9888,24.1452,586300.0
2011-08-16 12:00:00,33.96,34.16,33.91,33.93,990300.0,24.1381,24.2803,24.1026,24.1168,990300.0
2011-08-16 12:30:00,33.92,34.03,33.9,33.9,805900.0,24.1097,24.1879,24.0955,24.0955,805900.0
2011-08-16 13:00:00,33.91,33.91,33.67,33.78,450500.0,24.1026,24.1026,23.932,24.0102,450500.0
2011-08-16 13:30:00,33.77,33.95,33.72,33.88,243200.0,24.0031,24.131,23.9675,24.0813,243200.0
2011-08-16 14:00:00,33.88,34.04,33.84,33.85,412700.0,24.0813,24.195,24.0528,24.0599,412700.0
2011-08-16 14:30:00,33.85,33.85,33.68,33.68,610300.0,24.0599,24.0599,23.9391,23.9391,610300.0
2011-08-16 15:00:00,33.68,33.91,33.68,33.91,849200.0,23.9391,24.1026,23.9391,24.1026,849200.0
2011-08-16 15:30:00,33.91,33.95,33.79,33.81,1369100.0,24.1026,24.131,24.0173,24.0315,1369100.0
2011-08-17 09:30:00,33.91,34.58,33.87,34.5,891800.0,24.1026,24.5788,24.0741,24.5219,891800.0
2011-08-17 10:00:00,34.5,34.76,34.49,34.73,854500.0,24.5219,24.7067,24.5148,24.6854,854500.0
2011-08-17 10:30:00,34.73,34.74,34.6,34.61,857400.0,24.6854,24.6925,24.593,24.6001,857400.0
2011-08-17 11:00:00,34.61,34.63,34.34,34.37,937400.0,24.6001,24.6143,24.4082,24.4295,937400.0
2011-08-17 11:30:00,34.37,34.5,34.32,34.38,566100.0,24.4295,24.5219,24.394,24.4366,566100.0
2011-08-17 12:00:00,34.38,34.41,34.31,34.37,704000.0,24.4366,24.458,24.3869,24.4295,704000.0
2011-08-17 12:30:00,34.38,34.43,34.23,34.28,353800.0,24.4366,24.4722,24.33,24.3656,353800.0
2011-08-17 13:00:00,34.28,34.31,34.13,34.18,469000.0,24.3656,24.3869,24.2589,24.2945,469000.0
2011-08-17 13:30:00,34.18,34.21,34.02,34.08,310300.0,24.2945,24.3158,24.1808,24.2234,310300.0
2011-08-17 14:00:00,34.07,34.37,34.07,34.27,462400.0,24.2163,24.4295,24.2163,24.3585,462400.0
2011-08-17 14:30:00,34.27,34.3,34.16,34.28,317300.0,24.3585,24.3798,24.2803,24.3656,317300.0
2011-08-17 15:00:00,34.28,34.36,34.22,34.3,340600.0,24.3656,24.4224,24.3229,24.3798,340600.0
2011-08-17 15:30:00,34.3,34.38,34.26,34.37,1032300.0,24.3798,24.4366,24.3513,24.4295,1032300.0
2011-08-18 09:30:00,33.71,33.73,33.19,33.24,1259000.0,23.9604,23.9746,23.5908,23.6264,1259000.0
2011-08-18 10:00:00,33.24,33.24,32.54,32.98,1240500.0,23.6264,23.6264,23.1288,23.4415,1240500.0
2011-08-18 10:30:00,32.98,32.99,32.79,32.89,682000.0,23.4415,23.4487,23.3065,23.3776,682000.0
2011-08-18 11:00:00,32.88,32.91,32.73,32.88,473600.0,23.3705,23.3918,23.2639,23.3705,473600.0
2011-08-18 11:30:00,32.88,33.14,32.87,33.09,356300.0,23.3705,23.5553,23.3634,23.5197,356300.0
2011-08-18 12:00:00,33.08,33.12,32.92,32.98,428200.0,23.5126,23.5411,23.3989,23.4415,428200.0
2011-08-18 12:30:00,32.98,33.04,32.85,32.89,597700.0,23.4415,23.4842,23.3491,23.3776,597700.0
2011-08-18 13:00:00,32.89,32.91,32.74,32.88,613300.0,23.3776,23.3918,23.271,23.3705,613300.0
2011-08-18 13:30:00,32.88,32.97,32.75,32.88,773000.0,23.3705,23.4344,23.2781,23.3705,773000.0
2011-08-18 14:00:00,32.89,33.18,32.87,33.09,481100.0,23.3776,23.5837,23.3634,23.5197,481100.0
2011-08-18 14:30:00,33.08,33.16,32.87,32.87,495700.0,23.5126,23.5695,23.3634,23.3634,495700.0
2011-08-18 15:00:00,32.87,32.95,32.75,32.89,938200.0,23.3634,23.4202,23.2781,23.3776,938200.0
2011-08-18 15:30:00,32.9,33.07,32.68,32.97,2819600.0,23.3847,23.5055,23.2283,23.4344,2819600.0
2011-08-19 09:30:00,32.5,33.08,32.5,32.88,1923600.0,23.1004,23.5126,23.1004,23.3705,1923600.0
2011-08-19 10:00:00,32.88,33.16,32.82,33.15,1188700.0,23.3705,23.5695,23.3278,23.5624,1188700.0
2011-08-19 10:30:00,33.15,33.16,32.75,32.89,983600.0,23.5624,23.5695,23.2781,23.3776,983600.0
2011-08-19 11:00:00,32.88,32.93,32.64,32.74,707900.0,23.3705,23.406,23.1999,23.271,707900.0
2011-08-19 11:30:00,32.74,32.99,32.66,32.99,484800.0,23.271,23.4487,23.2141,23.4487,484800.0
2011-08-19 12:00:00,32.99,32.99,32.74,32.82,304200.0,23.4487,23.4487,23.271,23.3278,304200.0
2011-08-19 12:30:00,32.83,32.98,32.82,32.91,393900.0,23.3349,23.4415,23.3278,23.3918,393900.0
2011-08-19 13:00:00,32.89,33.02,32.85,32.89,472000.0,23.3776,23.47,23.3491,23.3776,472000.0
2011-08-19 13:30:00,32.9,32.91,32.73,32.81,416100.0,23.3847,23.3918,23.2639,23.3207,416100.0
2011-08-19 14:00:00,32.81,32.86,32.52,32.61,548300.0,23.3207,23.3563,23.1146,23.1786,548300.0
2011-08-19 14:30:00,32.62,32.71,32.49,32.6,517400.0,23.1857,23.2496,23.0933,23.1715,517400.0
2011-08-19 15:00:00,32.6,32.64,32.4,32.59,682100.0,23.1715,23.1999,23.0293,23.1643,682100.0
2011-08-19 15:30:00,32.6,32.61,32.35,32.41,1177900.0,23.1715,23.1786,22.9938,23.0364,1177900.0
2011-08-22 09:30:00,33.05,33.1,32.77,32.8,1290500.0,23.4913,23.5268,23.2923,23.3136,1290500.0
2011-08-22 10:00:00,32.8,32.96,32.79,32.88,772400.0,23.3136,23.4273,23.3065,23.3705,772400.0
2011-08-22 10:30:00,32.88,32.96,32.71,32.72,465300.0,23.3705,23.4273,23.2496,23.2567,465300.0
2011-08-22 11:00:00,32.72,32.8,32.54,32.59,574700.0,23.2567,23.3136,23.1288,23.1643,574700.0
2011-08-22 11:30:00,32.59,32.65,32.34,32.37,669600.0,23.1643,23.207,22.9866,23.008,669600.0
2011-08-22 12:00:00,32.37,32.49,32.3,32.37,725400.0,23.008,23.0933,22.9582,23.008,725400.0
2011-08-22 12:30:00,32.39,32.65,32.34,32.64,388900.0,23.0222,23.207,22.9866,23.1999,388900.0
2011-08-22 13:00:00,32.63,32.64,32.48,32.49,482800.0,23.1928,23.1999,23.0862,23.0933,482800.0
2011-08-22 13:30:00,32.49,32.54,32.37,32.48,505100.0,23.0933,23.1288,23.008,23.0862,505100.0
2011-08-22 14:00:00,32.48,32.63,32.4,32.43,621800.0,23.0862,23.1928,23.0293,23.0506,621800.0
2011-08-22 14:30:00,32.43,32.44,32.32,32.33,443600.0,23.0506,23.0577,22.9724,22.9795,443600.0
2011-08-22 15:00:00,32.32,32.53,32.32,32.49,440200.0,22.9724,23.1217,22.9724,23.0933,440200.0
2011-08-22 15:30:00,32.48,32.49,32.14,32.21,1942700.0,23.0862,23.0933,22.8445,22.8942,1942700.0
2011-08-23 09:30:00,32.34,32.59,32.18,32.49,766500.0,22.9866,23.1643,22.8729,23.0933,766500.0
2011-08-23 10:00:00,32.48,32.76,32.44,32.65,456800.0,23.0862,23.2852,23.0577,23.207,456800.0
2011-08-23 10:30:00,32.65,32.88,32.63,32.77,509800.0,23.207,23.3705,23.1928,23.2923,509800.0
2011-08-23 11:00:00,32.77,32.89,32.64,32.88,727700.0,23.2923,23.3776,23.1999,23.3705,727700.0
2011-08-23 11:30:00,32.88,33.04,32.84,33.01,566400.0,23.3705,23.4842,23.342,23.4629,566400.0
2011-08-23 12:00:00,33.01,33.02,32.9,32.93,375700.0,23.4629,23.47,23.3847,23.406,375700.0
2011-08-23 12:30:00,32.93,33.03,32.86,32.97,589500.0,23.406,23.4771,23.3563,23.4344,589500.0
2011-08-23 13:00:00,32.96,33.01,32.8,32.85,349900.0,23.4273,23.4629,23.3136,23.3491,349900.0
2011-08-23 13:30:00,32.85,32.87,32.65,32.71,384100.0,23.3491,23.3634,23.207,23.2496,384100.0
2011-08-23 14:00:00,32.72,32.82,32.65,32.8,359900.0,23.2567,23.3278,23.207,23.3136,359900.0
2011-08-23 14:30:00,32.81,32.95,32.77,32.91,316100.0,23.3207,23.4202,23.2923,23.3918,316100.0
2011-08-23 15:00:00,32.91,33.16,32.9,33.14,1201900.0,23.3918,23.5695,23.3847,23.5553,1201900.0
2011-08-23 15:30:00,33.14,33.4,33.1,33.39,2806900.0,23.5553,23.7401,23.5268,23.733,2806900.0
2011-08-24 09:30:00,33.92,34.44,33.73,34.33,2493400.0,24.1097,24.4793,23.9746,24.4011,2493400.0
2011-08-24 10:00:00,34.32,34.34,34.12,34.23,902400.0,24.394,24.4082,24.2518,24.33,902400.0
2011-08-24 10:30:00,34.23,34.4,33.98,33.99,1264200.0,24.33,24.4509,24.1523,24.1594,1264200.0
2011-08-24 11:00:00,33.99,34.03,33.89,33.95,698700.0,24.1594,24.1879,24.0884,24.131,698700.0
2011-08-24 11:30:00,33.94,34.07,33.85,33.93,470000.0,24.1239,24.2163,24.0599,24.1168,470000.0
2011-08-24 12:00:00,33.91,34.0,33.81,33.92,473300.0,24.1026,24.1665,24.0315,24.1097,473300.0
2011-08-24 12:30:00,33.91,34.1,33.89,34.09,319600.0,24.1026,24.2376,24.0884,24.2305,319600.0
2011-08-24 13:00:00,34.08,34.37,34.06,34.3,476800.0,24.2234,24.4295,24.2092,24.3798,476800.0
2011-08-24 13:30:00,34.29,34.43,34.22,34.41,504100.0,24.3727,24.4722,24.3229,24.458,504100.0
2011-08-24 14:00:00,34.41,34.46,34.27,34.34,523100.0,24.458,24.4935,24.3585,24.4082,523100.0
2011-08-24 14:30:00,34.35,34.4,34.27,34.4,505400.0,24.4153,24.4509,24.3585,24.4509,505400.0
2011-08-24 15:00:00,34.4,34.46,34.35,34.41,634800.0,24.4509,24.4935,24.4153,24.458,634800.0
2011-08-24 15:30:00,34.42,34.5,34.39,34.45,1807800.0,24.4651,24.5219,24.4437,24.4864,1807800.0
2011-08-25 09:30:00,34.72,34.9,34.46,34.53,921700.0,24.6783,24.8062,24.4935,24.5433,921700.0
2011-08-25 10:00:00,34.54,34.54,34.16,34.28,744300.0,24.5504,24.5504,24.2803,24.3656,744300.0
2011-08-25 10:30:00,34.28,34.35,34.03,34.2,675500.0,24.3656,24.4153,24.1879,24.3087,675500.0
2011-08-25 11:00:00,34.2,34.38,34.15,34.28,690800.0,24.3087,24.4366,24.2732,24.3656,690800.0
2011-08-25 11:30:00,34.28,34.38,34.22,34.35,426400.0,24.3656,24.4366,24.3229,24.4153,426400.0
2011-08-25 12:00:00,34.35,34.38,34.24,34.28,310900.0,24.4153,24.4366,24.3371,24.3656,310900.0
2011-08-25 12:30:00,34.27,34.28,33.98,34.0,879700.0,24.3585,24.3656,24.1523,24.1665,879700.0
2011-08-25 13:00:00,34.0,34.14,33.89,34.12,659400.0,24.1665,24.2661,24.0884,24.2518,659400.0
2011-08-25 13:30:00,34.12,34.17,34.03,34.11,341900.0,24.2518,24.2874,24.1879,24.2447,341900.0
2011-08-25 14:00:00,34.12,34.15,33.98,34.05,320100.0,24.2518,24.2732,24.1523,24.2021,320100.0
2011-08-25 14:30:00,34.06,34.15,34.0,34.02,386300.0,24.2092,24.2732,24.1665,24.1808,386300.0
2011-08-25 15:00:00,34.01,34.2,33.95,34.09,452700.0,24.1737,24.3087,24.131,24.2305,452700.0
2011-08-25 15:30:00,34.08,34.1,33.89,33.98,1272700.0,24.2234,24.2376,24.0884,24.1523,1272700.0
2011-08-26 09:30:00,33.82,33.94,33.47,33.58,1107900.0,24.0386,24.1239,23.7898,23.868,1107900.0
2011-08-26 10:00:00,33.59,33.84,33.14,33.73,1162200.0,23.8751,24.0528,23.5553,23.9746,1162200.0
2011-08-26 10:30:00,33.74,33.94,33.59,33.85,773200.0,23.9817,24.1239,23.8751,24.0599,773200.0
2011-08-26 11:00:00,33.85,34.23,33.79,34.06,572500.0,24.0599,24.33,24.0173,24.2092,572500.0
2011-08-26 11:30:00,34.05,34.19,34.0,34.13,475300.0,24.2021,24.3016,24.1665,24.2589,475300.0
2011-08-26 12:00:00,34.13,34.45,34.13,34.45,342000.0,24.2589,24.4864,24.2589,24.4864,342000.0
2011-08-26 12:30:00,34.44,34.45,34.27,34.38,259000.0,24.4793,24.4864,24.3585,24.4366,259000.0
2011-08-26 13:00:00,34.37,34.49,34.32,34.49,228800.0,24.4295,24.5148,24.394,24.5148,228800.0
2011-08-26 13:30:00,34.48,34.58,34.46,34.57,322000.0,24.5077,24.5788,24.4935,24.5717,322000.0
2011-08-26 14:00:00,34.58,34.62,34.35,34.4,299600.0,24.5788,24.6072,24.4153,24.4509,299600.0
2011-08-26 14:30:00,34.4,34.45,34.34,34.41,351200.0,24.4509,24.4864,24.4082,24.458,351200.0
2011-08-26 15:00:00,34.41,34.42,34.18,34.25,337300.0,24.458,24.4651,24.2945,24.3442,337300.0
2011-08-26 15:30:00,34.26,34.41,34.24,34.33,1069400.0,24.3513,24.458,24.3371,24.4011,1069400.0
2011-08-29 09:30:00,34.75,34.97,34.61,34.94,463800.0,24.6996,24.856,24.6001,24.8347,463800.0
2011-08-29 10:00:00,34.94,35.09,34.88,35.04,553200.0,24.8347,24.9413,24.792,24.9058,553200.0
2011-08-29 10:30:00,35.05,35.05,34.89,34.89,334100.0,24.9129,24.9129,24.7991,24.7991,334100.0
2011-08-29 11:00:00,34.89,34.99,34.74,34.93,441000.0,24.7991,24.8702,24.6925,24.8276,441000.0
2011-08-29 11:30:00,34.93,35.01,34.9,34.93,302800.0,24.8276,24.8844,24.8062,24.8276,302800.0
2011-08-29 12:00:00,34.93,35.12,34.91,35.11,251700.0,24.8276,24.9626,24.8134,24.9555,251700.0
2011-08-29 12:30:00,35.1,35.22,35.09,35.19,408500.0,24.9484,25.0337,24.9413,25.0124,408500.0
2011-08-29 13:00:00,35.19,35.25,35.19,35.23,236800.0,25.0124,25.055,25.0124,25.0408,236800.0
2011-08-29 13:30:00,35.23,35.28,35.21,35.22,373500.0,25.0408,25.0763,25.0266,25.0337,373500.0
2011-08-29 14:00:00,35.22,35.4,35.21,35.4,354800.0,25.0337,25.1616,25.0266,25.1616,354800.0
2011-08-29 14:30:00,35.39,35.46,35.33,35.37,328900.0,25.1545,25.2043,25.1119,25.1403,328900.0
2011-08-29 15:00:00,35.37,35.52,35.37,35.5,751700.0,25.1403,25.2469,25.1403,25.2327,751700.0
2011-08-29 15:30:00,35.5,35.58,35.49,35.56,1432100.0,25.2327,25.2896,25.2256,25.2754,1432100.0
2011-08-30 09:30:00,35.42,35.61,35.4,35.45,708500.0,25.1759,25.3109,25.1616,25.1972,708500.0
2011-08-30 10:00:00,35.44,35.49,35.21,35.46,700000.0,25.1901,25.2256,25.0266,25.2043,700000.0
2011-08-30 10:30:00,35.46,35.54,35.28,35.4,537600.0,25.2043,25.2611,25.0763,25.1616,537600.0
2011-08-30 11:00:00,35.39,35.84,35.36,35.75,1026500.0,25.1545,25.4744,25.1332,25.4104,1026500.0
2011-08-30 11:30:00,35.75,35.95,35.71,35.86,626300.0,25.4104,25.5526,25.382,25.4886,626300.0
2011-08-30 12:00:00,35.87,35.88,35.76,35.82,404500.0,25.4957,25.5028,25.4175,25.4602,404500.0
2011-08-30 12:30:00,35.81,35.83,35.68,35.77,370600.0,25.4531,25.4673,25.3607,25.4246,370600.0
2011-08-30 13:00:00,35.77,35.85,35.71,35.8,349100.0,25.4246,25.4815,25.382,25.4459,349100.0
2011-08-30 13:30:00,35.78,35.81,35.69,35.71,362100.0,25.4317,25.4531,25.3678,25.382,362100.0
2011-08-30 14:00:00,35.71,35.94,35.66,35.92,766500.0,25.382,25.5455,25.3464,25.5312,766500.0
2011-08-30 14:30:00,35.92,35.94,35.7,35.83,793100.0,25.5312,25.5455,25.3749,25.4673,793100.0
2011-08-30 15:00:00,35.83,35.83,35.7,35.79,542700.0,25.4673,25.4673,25.3749,25.4388,542700.0
2011-08-30 15:30:00,35.8,36.0,35.76,35.76,1242300.0,25.4459,25.5881,25.4175,25.4175,1242300.0
2011-08-31 09:30:00,35.83,36.21,35.83,36.02,919900.0,25.4673,25.7374,25.4673,25.6023,919900.0
2011-08-31 10:00:00,36.02,36.1,35.9,36.03,540200.0,25.6023,25.6592,25.517,25.6094,540200.0
2011-08-31 10:30:00,36.03,36.21,36.0,36.13,422100.0,25.6094,25.7374,25.5881,25.6805,422100.0
2011-08-31 11:00:00,36.14,36.28,36.05,36.11,356000.0,25.6876,25.7871,25.6236,25.6663,356000.0
2011-08-31 11:30:00,36.12,36.18,36.0,36.07,333700.0,25.6734,25.716,25.5881,25.6379,333700.0
2011-08-31 12:00:00,36.07,36.24,36.04,36.18,245000.0,25.6379,25.7587,25.6165,25.716,245000.0
2011-08-31 12:30:00,36.18,36.31,36.17,36.3,216800.0,25.716,25.8084,25.7089,25.8013,216800.0
2011-08-31 13:00:00,36.31,36.32,36.2,36.23,275400.0,25.8084,25.8156,25.7303,25.7516,275400.0
2011-08-31 13:30:00,36.24,36.26,36.11,36.12,368300.0,25.7587,25.7729,25.6663,25.6734,368300.0
2011-08-31 14:00:00,36.12,36.15,35.99,36.04,476100.0,25.6734,25.6947,25.581,25.6165,476100.0
2011-08-31 14:30:00,36.04,36.04,35.8,35.9,598300.0,25.6165,25.6165,25.4459,25.517,598300.0
2011-08-31 15:00:00,35.9,35.95,35.66,35.77,741100.0,25.517,25.5526,25.3464,25.4246,741100.0
2011-08-31 15:30:00,35.78,36.04,35.77,35.89,1467800.0,25.4317,25.6165,25.4246,25.5099,1467800.0
2011-09-01 09:30:00,35.85,36.11,35.8,36.02,544800.0,25.4815,25.6663,25.4459,25.6023,544800.0
2011-09-01 10:00:00,36.02,36.37,35.98,36.15,972900.0,25.6023,25.8511,25.5739,25.6947,972900.0
2011-09-01 10:30:00,36.14,36.19,35.95,36.04,441300.0,25.6876,25.7232,25.5526,25.6165,441300.0
2011-09-01 11:00:00,36.04,36.18,35.96,36.13,488200.0,25.6165,25.716,25.5597,25.6805,488200.0
2011-09-01 11:30:00,36.13,36.29,36.09,36.23,365200.0,25.6805,25.7942,25.6521,25.7516,365200.0
2011-09-01 12:00:00,36.24,36.25,36.1,36.23,319900.0,25.7587,25.7658,25.6592,25.7516,319900.0
2011-09-01 12:30:00,36.23,36.25,36.07,36.09,371600.0,25.7516,25.7658,25.6379,25.6521,371600.0
2011-09-01 13:00:00,36.08,36.13,36.01,36.07,421400.0,25.645,25.6805,25.5952,25.6379,421400.0
2011-09-01 13:30:00,36.07,36.08,35.88,35.92,524000.0,25.6379,25.645,25.5028,25.5312,524000.0
2011-09-01 14:00:00,35.92,35.93,35.8,35.89,403700.0,25.5312,25.5384,25.4459,25.5099,403700.0
2011-09-01 14:30:00,35.9,36.0,35.85,35.88,417400.0,25.517,25.5881,25.4815,25.5028,417400.0
2011-09-01 15:00:00,35.88,35.94,35.77,35.9,792800.0,25.5028,25.5455,25.4246,25.517,792800.0
2011-09-01 15:30:00,35.9,35.93,35.77,35.79,1542000.0,25.517,25.5384,25.4246,25.4388,1542000.0
2011-09-02 09:30:00,35.59,35.73,35.38,35.71,995800.0,25.2967,25.3962,25.1474,25.382,995800.0
2011-09-02 10:00:00,35.7,35.84,35.6,35.65,611800.0,25.3749,25.4744,25.3038,25.3393,611800.0
2011-09-02 10:30:00,35.65,35.89,35.54,35.89,798600.0,25.3393,25.5099,25.2611,25.5099,798600.0
2011-09-02 11:00:00,35.89,35.99,35.7,35.97,626800.0,25.5099,25.581,25.3749,25.5668,626800.0
2011-09-02 11:30:00,35.98,36.08,35.94,36.02,615800.0,25.5739,25.645,25.5455,25.6023,615800.0
2011-09-02 12:00:00,36.03,36.04,35.8,35.82,480200.0,25.6094,25.6165,25.4459,25.4602,480200.0
2011-09-02 12:30:00,35.81,35.81,35.73,35.74,394300.0,25.4531,25.4531,25.3962,25.4033,394300.0
2011-09-02 13:00:00,35.73,35.74,35.62,35.65,500200.0,25.3962,25.4033,25.318,25.3393,500200.0
2011-09-02 13:30:00,35.64,35.75,35.56,35.6,533500.0,25.3322,25.4104,25.2754,25.3038,533500.0
2011-09-02 14:00:00,35.61,35.62,35.45,35.57,708300.0,25.3109,25.318,25.1972,25.2825,708300.0
2011-09-02 14:30:00,35.57,35.71,35.44,35.66,835500.0,25.2825,25.382,25.1901,25.3464,835500.0
2011-09-02 15:00:00,35.66,35.67,35.48,35.5,545800.0,25.3464,25.3535,25.2185,25.2327,545800.0
2011-09-02 15:30:00,35.5,35.57,35.43,35.44,1394600.0,25.2327,25.2825,25.183,25.1901,1394600.0
2011-09-06 09:30:00,34.43,34.84,34.26,34.81,868500.0,24.4722,24.7636,24.3513,24.7423,868500.0
2011-09-06 10:00:00,34.81,35.01,34.65,34.68,796000.0,24.7423,24.8844,24.6286,24.6499,796000.0
2011-09-06 10:30:00,34.67,34.96,34.6,34.95,783100.0,24.6428,24.8489,24.593,24.8418,783100.0
2011-09-06 11:00:00,34.93,35.17,34.85,35.14,553100.0,24.8276,24.9982,24.7707,24.9768,553100.0
2011-09-06 11:30:00,35.14,35.33,35.08,35.32,611500.0,24.9768,25.1119,24.9342,25.1048,611500.0
2011-09-06 12:00:00,35.31,35.52,35.31,35.43,773300.0,25.0977,25.2469,25.0977,25.183,773300.0
2011-09-06 12:30:00,35.42,35.61,35.33,35.6,456800.0,25.1759,25.3109,25.1119,25.3038,456800.0
2011-09-06 13:00:00,35.6,35.77,35.54,35.68,690000.0,25.3038,25.4246,25.2611,25.3607,690000.0
2011-09-06 13:30:00,35.67,35.81,35.57,35.72,671400.0,25.3535,25.4531,25.2825,25.3891,671400.0
2011-09-06 14:00:00,35.72,35.83,35.64,35.79,722800.0,25.3891,25.4673,25.3322,25.4388,722800.0
2011-09-06 14:30:00,35.8,35.86,35.71,35.75,877700.0,25.4459,25.4886,25.382,25.4104,877700.0
2011-09-06 15:00:00,35.75,35.79,35.45,35.55,1154300.0,25.4104,25.4388,25.1972,25.2683,1154300.0
2011-09-06 15:30:00,35.55,35.84,35.46,35.79,1737700.0,25.2683,25.4744,25.2043,25.4388,1737700.0
2011-09-07 09:30:00,36.17,36.37,36.16,36.36,1147000.0,25.7089,25.8511,25.7018,25.844,1147000.0
2011-09-07 10:00:00,36.35,36.6,36.34,36.52,973200.0,25.8369,26.0146,25.8298,25.9577,973200.0
2011-09-07 10:30:00,36.53,36.6,36.39,36.6,737600.0,25.9648,26.0146,25.8653,26.0146,737600.0
2011-09-07 11:00:00,36.59,36.66,36.54,36.63,494800.0,26.0075,26.0572,25.9719,26.0359,494800.0
2011-09-07 11:30:00,36.63,36.68,36.56,36.68,449800.0,26.0359,26.0714,25.9861,26.0714,449800.0
2011-09-07 12:00:00,36.68,36.74,36.63,36.71,436300.0,26.0714,26.1141,26.0359,26.0928,436300.0
2011-09-07 12:30:00,36.71,36.89,36.7,36.89,448000.0,26.0928,26.2207,26.0857,26.2207,448000.0
2011-09-07 13:00:00,36.88,36.92,36.84,36.86,437000.0,26.2136,26.242,26.1852,26.1994,437000.0
2011-09-07 13:30:00,36.86,36.91,36.74,36.9,383900.0,26.1994,26.2349,26.1141,26.2278,383900.0
2011-09-07 14:00:00,36.9,36.97,36.87,36.92,633900.0,26.2278,26.2776,26.2065,26.242,633900.0
2011-09-07 14:30:00,36.92,37.0,36.89,37.0,577800.0,26.242,26.2989,26.2207,26.2989,577800.0
2011-09-07 15:00:00,37.0,37.0,36.89,36.98,666000.0,26.2989,26.2989,26.2207,26.2847,666000.0
2011-09-07 15:30:00,36.98,37.02,36.87,37.02,1897100.0,26.2847,26.3131,26.2065,26.3131,1897100.0
2011-09-08 09:30:00,36.72,37.03,36.51,37.01,673000.0,26.0999,26.3202,25.9506,26.306,673000.0
2011-09-08 10:00:00,37.01,37.19,36.93,37.15,763600.0,26.306,26.4339,26.2491,26.4055,763600.0
2011-09-08 10:30:00,37.15,37.19,37.08,37.18,474900.0,26.4055,26.4339,26.3557,26.4268,474900.0
2011-09-08 11:00:00,37.18,37.19,37.07,37.12,481400.0,26.4268,26.4339,26.3486,26.3842,481400.0
2011-09-08 11:30:00,37.12,37.24,37.1,37.15,735300.0,26.3842,26.4695,26.37,26.4055,735300.0
2011-09-08 12:00:00,37.14,37.33,37.11,37.23,490900.0,26.3984,26.5334,26.3771,26.4624,490900.0
2011-09-08 12:30:00,37.23,37.4,37.17,37.39,377800.0,26.4624,26.5832,26.4197,26.5761,377800.0
2011-09-08 13:00:00,37.39,37.46,37.35,37.41,517000.0,26.5761,26.6258,26.5477,26.5903,517000.0
2011-09-08 13:30:00,37.41,37.46,37.07,37.1,838900.0,26.5903,26.6258,26.3486,26.37,838900.0
2011-09-08 14:00:00,37.1,37.14,36.98,37.05,641400.0,26.37,26.3984,26.2847,26.3344,641400.0
2011-09-08 14:30:00,37.05,37.13,36.94,37.05,455500.0,26.3344,26.3913,26.2562,26.3344,455500.0
2011-09-08 15:00:00,37.05,37.05,36.89,37.04,716600.0,26.3344,26.3344,26.2207,26.3273,716600.0
2011-09-08 15:30:00,37.04,37.16,36.99,37.02,1137600.0,26.3273,26.4126,26.2918,26.3131,1137600.0
2011-09-09 09:30:00,36.69,36.77,36.44,36.52,1805400.0,26.0785,26.1354,25.9008,25.9577,1805400.0
2011-09-09 10:00:00,36.51,36.65,36.44,36.56,950600.0,25.9506,26.0501,25.9008,25.9861,950600.0
2011-09-09 10:30:00,36.57,36.65,36.44,36.63,998500.0,25.9933,26.0501,25.9008,26.0359,998500.0
2011-09-09 11:00:00,36.63,36.8,36.37,36.43,1458200.0,26.0359,26.1567,25.8511,25.8937,1458200.0
2011-09-09 11:30:00,36.42,36.56,36.2,36.21,1241900.0,25.8866,25.9861,25.7303,25.7374,1241900.0
2011-09-09 12:00:00,36.21,36.28,36.09,36.16,630100.0,25.7374,25.7871,25.6521,25.7018,630100.0
2011-09-09 12:30:00,36.16,36.42,36.06,36.38,581800.0,25.7018,25.8866,25.6308,25.8582,581800.0
2011-09-09 13:00:00,36.38,36.48,36.26,36.37,500500.0,25.8582,25.9293,25.7729,25.8511,500500.0
2011-09-09 13:30:00,36.37,36.42,36.25,36.33,381400.0,25.8511,25.8866,25.7658,25.8227,381400.0
2011-09-09 14:00:00,36.32,36.44,36.29,36.34,517700.0,25.8156,25.9008,25.7942,25.8298,517700.0
2011-09-09 14:30:00,36.34,36.48,36.23,36.36,586600.0,25.8298,25.9293,25.7516,25.844,586600.0
2011-09-09 15:00:00,36.36,36.55,36.28,36.43,995300.0,25.844,25.979,25.7871,25.8937,995300.0
2011-09-09 15:30:00,36.43,36.72,36.43,36.5,2010900.0,25.8937,26.0999,25.8937,25.9435,2010900.0
2011-09-12 09:30:00,36.03,36.65,36.02,36.56,902600.0,25.6094,26.0501,25.6023,25.9861,902600.0
2011-09-12 10:00:00,36.56,36.76,36.37,36.38,744200.0,25.9861,26.1283,25.8511,25.8582,744200.0
2011-09-12 10:30:00,36.38,36.47,36.28,36.3,649900.0,25.8582,25.9222,25.7871,25.8013,649900.0
2011-09-12 11:00:00,36.3,36.58,36.27,36.48,624000.0,25.8013,26.0004,25.78,25.9293,624000.0
2011-09-12 11:30:00,36.48,36.51,36.35,36.36,462100.0,25.9293,25.9506,25.8369,25.844,462100.0
2011-09-12 12:00:00,36.37,36.42,36.28,36.38,433100.0,25.8511,25.8866,25.7871,25.8582,433100.0
2011-09-12 12:30:00,36.39,36.4,36.25,36.4,306600.0,25.8653,25.8724,25.7658,25.8724,306600.0
2011-09-12 13:00:00,36.39,36.48,36.33,36.37,439000.0,25.8653,25.9293,25.8227,25.8511,439000.0
2011-09-12 13:30:00,36.37,36.39,36.22,36.3,293100.0,25.8511,25.8653,25.7445,25.8013,293100.0
2011-09-12 14:00:00,36.3,36.3,36.04,36.11,624800.0,25.8013,25.8013,25.6165,25.6663,624800.0
2011-09-12 14:30:00,36.11,36.44,36.11,36.27,653500.0,25.6663,25.9008,25.6663,25.78,653500.0
2011-09-12 15:00:00,36.28,36.5,36.2,36.48,654100.0,25.7871,25.9435,25.7303,25.9293,654100.0
2011-09-12 15:30:00,36.48,36.84,36.46,36.79,1652700.0,25.9293,26.1852,25.9151,26.1496,1652700.0
2011-09-13 09:30:00,36.52,36.71,36.34,36.63,1357600.0,25.9577,26.0928,25.8298,26.0359,1357600.0
2011-09-13 10:00:00,36.63,36.71,36.56,36.6,1088200.0,26.0359,26.0928,25.9861,26.0146,1088200.0
2011-09-13 10:30:00,36.61,36.69,36.46,36.54,714700.0,26.0217,26.0785,25.9151,25.9719,714700.0
2011-09-13 11:00:00,36.55,36.6,36.43,36.5,490600.0,25.979,26.0146,25.8937,25.9435,490600.0
2011-09-13 11:30:00,36.51,36.57,36.42,36.47,439800.0,25.9506,25.9933,25.8866,25.9222,439800.0
2011-09-13 12:00:00,36.47,36.65,36.41,36.52,511000.0,25.9222,26.0501,25.8795,25.9577,511000.0
2011-09-13 12:30:00,36.52,36.55,36.45,36.54,514500.0,25.9577,25.979,25.908,25.9719,514500.0
2011-09-13 13:00:00,36.54,36.56,36.48,36.54,645400.0,25.9719,25.9861,25.9293,25.9719,645400.0
2011-09-13 13:30:00,36.54,36.62,36.49,36.54,474100.0,25.9719,26.0288,25.9364,25.9719,474100.0
2011-09-13 14:00:00,36.55,36.56,36.51,36.55,797600.0,25.979,25.9861,25.9506,25.979,797600.0
2011-09-13 14:30:00,36.56,36.65,36.51,36.57,647600.0,25.9861,26.0501,25.9506,25.9933,647600.0
2011-09-13 15:00:00,36.57,36.59,36.41,36.5,903000.0,25.9933,26.0075,25.8795,25.9435,903000.0
2011-09-13 15:30:00,36.51,36.62,36.5,36.57,1937500.0,25.9506,26.0288,25.9435,25.9933,1937500.0
2011-09-14 09:30:00,36.56,36.89,36.56,36.77,1406000.0,25.9861,26.2207,25.9861,26.1354,1406000.0
2011-09-14 10:00:00,36.78,36.78,36.34,36.6,791500.0,26.1425,26.1425,25.8298,26.0146,791500.0
2011-09-14 10:30:00,36.59,36.62,36.37,36.53,877900.0,26.0075,26.0288,25.8511,25.9648,877900.0
2011-09-14 11:00:00,36.52,36.59,36.47,36.58,795000.0,25.9577,26.0075,25.9222,26.0004,795000.0
2011-09-14 11:30:00,36.58,36.66,36.53,36.57,564100.0,26.0004,26.0572,25.9648,25.9933,564100.0
2011-09-14 12:00:00,36.57,36.6,36.5,36.59,667300.0,25.9933,26.0146,25.9435,26.0075,667300.0
2011-09-14 12:30:00,36.6,36.63,36.55,36.58,666500.0,26.0146,26.0359,25.979,26.0004,666500.0
2011-09-14 13:00:00,36.58,36.71,36.57,36.7,606200.0,26.0004,26.0928,25.9933,26.0857,606200.0
2011-09-14 13:30:00,36.71,36.91,36.7,36.81,700400.0,26.0928,26.2349,26.0857,26.1638,700400.0
2011-09-14 14:00:00,36.81,36.91,36.8,36.89,1115700.0,26.1638,26.2349,26.1567,26.2207,1115700.0
2011-09-14 14:30:00,36.9,37.0,36.88,36.95,909900.0,26.2278,26.2989,26.2136,26.2633,909900.0
2011-09-14 15:00:00,36.95,37.04,36.94,36.99,1402600.0,26.2633,26.3273,26.2562,26.2918,1402600.0
2011-09-14 15:30:00,36.99,37.02,36.66,36.67,2562600.0,26.2918,26.3131,26.0572,26.0643,2562600.0
2011-09-15 09:30:00,36.9,37.18,36.53,36.64,1209200.0,26.2278,26.4268,25.9648,26.043,1209200.0
2011-09-15 10:00:00,36.64,36.94,36.54,36.61,919300.0,26.043,26.2562,25.9719,26.0217,919300.0
2011-09-15 10:30:00,36.61,36.67,36.39,36.57,1214000.0,26.0217,26.0643,25.8653,25.9933,1214000.0
2011-09-15 11:00:00,36.57,36.71,36.53,36.65,1024900.0,25.9933,26.0928,25.9648,26.0501,1024900.0
2011-09-15 11:30:00,36.65,36.68,36.41,36.46,926000.0,26.0501,26.0714,25.8795,25.9151,926000.0
2011-09-15 12:00:00,36.46,36.61,36.4,36.49,849100.0,25.9151,26.0217,25.8724,25.9364,849100.0
2011-09-15 12:30:00,36.49,36.7,36.45,36.69,748300.0,25.9364,26.0857,25.908,26.0785,748300.0
2011-09-15 13:00:00,36.7,36.83,36.7,36.76,675900.0,26.0857,26.1781,26.0857,26.1283,675900.0
2011-09-15 13:30:00,36.77,36.89,36.71,36.77,503900.0,26.1354,26.2207,26.0928,26.1354,503900.0
2011-09-15 14:00:00,36.78,36.95,36.69,36.76,697800.0,26.1425,26.2633,26.0785,26.1283,697800.0
2011-09-15 14:30:00,36.77,36.8,36.66,36.74,827200.0,26.1354,26.1567,26.0572,26.1141,827200.0
2011-09-15 15:00:00,36.75,36.85,36.74,36.75,648800.0,26.1212,26.1923,26.1141,26.1212,648800.0
2011-09-15 15:30:00,36.74,36.94,36.74,36.89,2883300.0,26.1141,26.2562,26.1141,26.2207,2883300.0
2011-09-16 09:30:00,37.21,37.21,36.47,36.49,3474900.0,26.4482,26.4482,25.9222,25.9364,3474900.0
2011-09-16 10:00:00,36.48,36.68,36.48,36.54,702600.0,25.9293,26.0714,25.9293,25.9719,702600.0
2011-09-16 10:30:00,36.53,36.55,36.23,36.34,927000.0,25.9648,25.979,25.7516,25.8298,927000.0
2011-09-16 11:00:00,36.34,36.38,36.27,36.33,747700.0,25.8298,25.8582,25.78,25.8227,747700.0
2011-09-16 11:30:00,36.33,36.43,36.25,36.38,665900.0,25.8227,25.8937,25.7658,25.8582,665900.0
2011-09-16 12:00:00,36.39,36.52,36.37,36.5,412400.0,25.8653,25.9577,25.8511,25.9435,412400.0
2011-09-16 12:30:00,36.5,36.54,36.41,36.43,447900.0,25.9435,25.9719,25.8795,25.8937,447900.0
2011-09-16 13:00:00,36.44,36.44,36.28,36.35,605200.0,25.9008,25.9008,25.7871,25.8369,605200.0
2011-09-16 13:30:00,36.35,36.37,36.28,36.32,521400.0,25.8369,25.8511,25.7871,25.8156,521400.0
2011-09-16 14:00:00,36.33,36.36,36.29,36.36,475400.0,25.8227,25.844,25.7942,25.844,475400.0
2011-09-16 14:30:00,36.36,36.44,36.33,36.41,655800.0,25.844,25.9008,25.8227,25.8795,655800.0
2011-09-16 15:00:00,36.41,36.41,36.17,36.18,1068400.0,25.8795,25.8795,25.7089,25.716,1068400.0
2011-09-16 15:30:00,36.18,36.29,36.17,36.22,2152100.0,25.716,25.7942,25.7089,25.7445,2152100.0
2011-09-19 09:30:00,35.75,35.99,35.63,35.68,992400.0,25.4104,25.581,25.3251,25.3607,992400.0
2011-09-19 10:00:00,35.67,35.7,35.45,35.58,918300.0,25.3535,25.3749,25.1972,25.2896,918300.0
2011-09-19 10:30:00,35.57,35.7,35.54,35.69,608400.0,25.2825,25.3749,25.2611,25.3678,608400.0
2011-09-19 11:00:00,35.69,35.76,35.66,35.7,517200.0,25.3678,25.4175,25.3464,25.3749,517200.0
2011-09-19 11:30:00,35.7,35.83,35.67,35.78,390900.0,25.3749,25.4673,25.3535,25.4317,390900.0
2011-09-19 12:00:00,35.79,35.85,35.72,35.77,260000.0,25.4388,25.4815,25.3891,25.4246,260000.0
2011-09-19 12:30:00,35.78,35.78,35.66,35.67,251200.0,25.4317,25.4317,25.3464,25.3535,251200.0
2011-09-19 13:00:00,35.67,35.72,35.57,35.68,399300.0,25.3535,25.3891,25.2825,25.3607,399300.0
2011-09-19 13:30:00,35.68,35.68,35.57,35.58,425400.0,25.3607,25.3607,25.2825,25.2896,425400.0
2011-09-19 14:00:00,35.59,35.62,35.57,35.59,704400.0,25.2967,25.318,25.2825,25.2967,704400.0
2011-09-19 14:30:00,35.59,35.72,35.57,35.59,631900.0,25.2967,25.3891,25.2825,25.2967,631900.0
2011-09-19 15:00:00,35.59,35.8,35.55,35.79,1350300.0,25.2967,25.4459,25.2683,25.4388,1350300.0
2011-09-19 15:30:00,35.79,35.8,35.67,35.7,2371200.0,25.4388,25.4459,25.3535,25.3749,2371200.0
2011-09-20 09:30:00,35.89,35.89,35.57,35.68,586900.0,25.5099,25.5099,25.2825,25.3607,586900.0
2011-09-20 10:00:00,35.69,35.91,35.63,35.85,561000.0,25.3678,25.5241,25.3251,25.4815,561000.0
2011-09-20 10:30:00,35.86,36.13,35.85,36.01,1157500.0,25.4886,25.6805,25.4815,25.5952,1157500.0
2011-09-20 11:00:00,36.0,36.05,35.93,35.99,810100.0,25.5881,25.6236,25.5384,25.581,810100.0
2011-09-20 11:30:00,35.99,36.0,35.89,35.94,396600.0,25.581,25.5881,25.5099,25.5455,396600.0
2011-09-20 12:00:00,35.94,36.02,35.9,36.01,529100.0,25.5455,25.6023,25.517,25.5952,529100.0
2011-09-20 12:30:00,36.01,36.16,35.98,36.12,490500.0,25.5952,25.7018,25.5739,25.6734,490500.0
2011-09-20 13:00:00,36.13,36.26,36.1,36.23,410000.0,25.6805,25.7729,25.6592,25.7516,410000.0
2011-09-20 13:30:00,36.23,36.24,36.12,36.18,586900.0,25.7516,25.7587,25.6734,25.716,586900.0
2011-09-20 14:00:00,36.19,36.34,36.15,36.25,711400.0,25.7232,25.8298,25.6947,25.7658,711400.0
2011-09-20 14:30:00,36.24,36.3,36.12,36.15,670700.0,25.7587,25.8013,25.6734,25.6947,670700.0
2011-09-20 15:00:00,36.14,36.2,35.93,35.93,622400.0,25.6876,25.7303,25.5384,25.5384,622400.0
2011-09-20 15:30:00,35.93,35.97,35.78,35.81,1844500.0,25.5384,25.5668,25.4317,25.4531,1844500.0
2011-09-21 09:30:00,35.74,35.97,35.65,35.86,750600.0,25.4033,25.5668,25.3393,25.4886,750600.0
2011-09-21 10:00:00,35.86,36.01,35.85,35.97,434800.0,25.4886,25.5952,25.4815,25.5668,434800.0
2011-09-21 10:30:00,35.98,36.01,35.83,35.92,621800.0,25.5739,25.5952,25.4673,25.5312,621800.0
2011-09-21 11:00:00,35.91,36.0,35.87,35.94,601900.0,25.5241,25.5881,25.4957,25.5455,601900.0
2011-09-21 11:30:00,35.95,36.0,35.94,35.96,328700.0,25.5526,25.5881,25.5455,25.5597,328700.0
2011-09-21 12:00:00,35.96,35.99,35.84,35.85,418000.0,25.5597,25.581,25.4744,25.4815,418000.0
2011-09-21 12:30:00,35.85,36.0,35.82,35.91,344700.0,25.4815,25.5881,25.4602,25.5241,344700.0
2011-09-21 13:00:00,35.92,35.98,35.87,35.93,333400.0,25.5312,25.5739,25.4957,25.5384,333400.0
2011-09-21 13:30:00,35.93,35.98,35.86,35.96,289300.0,25.5384,25.5739,25.4886,25.5597,289300.0
2011-09-21 14:00:00,35.95,36.17,35.73,35.9,780900.0,25.5526,25.7089,25.3962,25.517,780900.0
2011-09-21 14:30:00,35.89,35.99,35.54,35.67,670300.0,25.5099,25.581,25.2611,25.3535,670300.0
2011-09-21 15:00:00,35.67,35.88,35.62,35.68,636500.0,25.3535,25.5028,25.318,25.3607,636500.0
2011-09-21 15:30:00,35.68,35.71,35.31,35.31,1716500.0,25.3607,25.382,25.0977,25.0977,1716500.0
2011-09-22 09:30:00,34.33,34.71,34.19,34.61,1974400.0,24.4011,24.6712,24.3016,24.6001,1974400.0
2011-09-22 10:00:00,34.61,34.88,34.56,34.72,1049400.0,24.6001,24.792,24.5646,24.6783,1049400.0
2011-09-22 10:30:00,34.73,34.83,34.5,34.51,829900.0,24.6854,24.7565,24.5219,24.529,829900.0
2011-09-22 11:00:00,34.51,34.62,34.45,34.6,788700.0,24.529,24.6072,24.4864,24.593,788700.0
2011-09-22 11:30:00,34.59,34.77,34.41,34.41,801600.0,24.5859,24.7138,24.458,24.458,801600.0
2011-09-22 12:00:00,34.41,34.52,34.35,34.43,476800.0,24.458,24.5362,24.4153,24.4722,476800.0
2011-09-22 12:30:00,34.43,34.65,34.39,34.63,450200.0,24.4722,24.6286,24.4437,24.6143,450200.0
2011-09-22 13:00:00,34.64,34.67,34.34,34.37,645000.0,24.6214,24.6428,24.4082,24.4295,645000.0
2011-09-22 13:30:00,34.37,34.54,34.3,34.31,1043300.0,24.4295,24.5504,24.3798,24.3869,1043300.0
2011-09-22 14:00:00,34.31,34.71,34.3,34.58,1054700.0,24.3869,24.6712,24.3798,24.5788,1054700.0
2011-09-22 14:30:00,34.58,34.61,34.36,34.37,908900.0,24.5788,24.6001,24.4224,24.4295,908900.0
2011-09-22 15:00:00,34.36,34.48,34.26,34.37,1099900.0,24.4224,24.5077,24.3513,24.4295,1099900.0
2011-09-22 15:30:00,34.38,34.71,34.32,34.6,2714200.0,24.4366,24.6712,24.394,24.593,2714200.0
2011-09-23 09:30:00,34.29,34.48,34.14,34.32,1312900.0,24.3727,24.5077,24.2661,24.394,1312900.0
2011-09-23 10:00:00,34.33,34.42,34.18,34.21,1224900.0,24.4011,24.4651,24.2945,24.3158,1224900.0
2011-09-23 10:30:00,34.21,34.5,34.2,34.4,841300.0,24.3158,24.5219,24.3087,24.4509,841300.0
2011-09-23 11:00:00,34.4,34.51,34.29,34.43,641200.0,24.4509,24.529,24.3727,24.4722,641200.0
2011-09-23 11:30:00,34.44,34.44,34.2,34.26,548200.0,24.4793,24.4793,24.3087,24.3513,548200.0
2011-09-23 12:00:00,34.26,34.32,34.2,34.24,713600.0,24.3513,24.394,24.3087,24.3371,713600.0
2011-09-23 12:30:00,34.24,34.33,34.05,34.08,1075900.0,24.3371,24.4011,24.2021,24.2234,1075900.0
2011-09-23 13:00:00,34.08,34.15,33.99,34.02,663500.0,24.2234,24.2732,24.1594,24.1808,663500.0
2011-09-23 13:30:00,34.03,34.28,33.99,34.21,946900.0,24.1879,24.3656,24.1594,24.3158,946900.0
2011-09-23 14:00:00,34.2,34.28,33.97,33.99,869000.0,24.3087,24.3656,24.1452,24.1594,869000.0
2011-09-23 14:30:00,33.99,34.06,33.89,33.97,1032200.0,24.1594,24.2092,24.0884,24.1452,1032200.0
2011-09-23 15:00:00,33.96,34.16,33.96,34.15,796800.0,24.1381,24.2803,24.1381,24.2732,796800.0
2011-09-23 15:30:00,34.16,34.21,34.0,34.11,1893700.0,24.2803,24.3158,24.1665,24.2447,1893700.0
2011-09-26 09:30:00,34.21,34.44,34.03,34.05,568300.0,24.3158,24.4793,24.1879,24.2021,568300.0
2011-09-26 10:00:00,34.04,34.16,33.95,34.14,571700.0,24.195,24.2803,24.131,24.2661,571700.0
2011-09-26 10:30:00,34.14,34.24,33.88,34.13,650300.0,24.2661,24.3371,24.0813,24.2589,650300.0
2011-09-26 11:00:00,34.13,34.29,34.1,34.25,462700.0,24.2589,24.3727,24.2376,24.3442,462700.0
2011-09-26 11:30:00,34.26,34.37,34.18,34.29,344900.0,24.3513,24.4295,24.2945,24.3727,344900.0
2011-09-26 12:00:00,34.3,34.31,34.11,34.23,293900.0,24.3798,24.3869,24.2447,24.33,293900.0
2011-09-26 12:30:00,34.23,34.27,34.06,34.14,308700.0,24.33,24.3585,24.2092,24.2661,308700.0
2011-09-26 13:00:00,34.14,34.16,34.0,34.11,312400.0,24.2661,24.2803,24.1665,24.2447,312400.0
2011-09-26 13:30:00,34.11,34.23,34.05,34.22,279800.0,24.2447,24.33,24.2021,24.3229,279800.0
2011-09-26 14:00:00,34.23,34.32,34.14,34.21,511600.0,24.33,24.394,24.2661,24.3158,511600.0
2011-09-26 14:30:00,34.21,34.37,34.17,34.34,287800.0,24.3158,24.4295,24.2874,24.4082,287800.0
2011-09-26 15:00:00,34.35,34.47,34.34,34.41,609500.0,24.4153,24.5006,24.4082,24.458,609500.0
2011-09-26 15:30:00,34.4,34.48,34.36,34.41,1660000.0,24.4509,24.5077,24.4224,24.458,1660000.0
2011-09-27 09:30:00,34.91,35.34,34.31,35.3,2107700.0,24.8134,25.119,24.3869,25.0906,2107700.0
2011-09-27 10:00:00,35.29,35.43,35.02,35.12,1493500.0,25.0835,25.183,24.8915,24.9626,1493500.0
2011-09-27 10:30:00,35.12,35.16,34.99,35.13,751000.0,24.9626,24.9911,24.8702,24.9697,751000.0
2011-09-27 11:00:00,35.14,35.15,34.99,35.08,820500.0,24.9768,24.9839,24.8702,24.9342,820500.0
2011-09-27 11:30:00,35.07,35.13,35.03,35.1,462300.0,24.9271,24.9697,24.8986,24.9484,462300.0
2011-09-27 12:00:00,35.09,35.14,35.02,35.1,383200.0,24.9413,24.9768,24.8915,24.9484,383200.0
2011-09-27 12:30:00,35.09,35.15,35.0,35.07,1401500.0,24.9413,24.9839,24.8773,24.9271,1401500.0
2011-09-27 13:00:00,35.06,35.07,34.9,34.97,683800.0,24.92,24.9271,24.8062,24.856,683800.0
2011-09-27 13:30:00,34.97,35.12,34.95,35.06,500700.0,24.856,24.9626,24.8418,24.92,500700.0
2011-09-27 14:00:00,35.06,35.17,35.05,35.09,1312100.0,24.92,24.9982,24.9129,24.9413,1312100.0
2011-09-27 14:30:00,35.08,35.12,34.99,35.06,1131200.0,24.9342,24.9626,24.8702,24.92,1131200.0
2011-09-27 15:00:00,35.06,35.07,34.78,34.8,999200.0,24.92,24.9271,24.721,24.7352,999200.0
2011-09-27 15:30:00,34.8,34.88,34.53,34.71,2664400.0,24.7352,24.792,24.5433,24.6712,2664400.0
2011-09-28 09:30:00,34.7,35.0,34.62,34.93,644800.0,24.6641,24.8773,24.6072,24.8276,644800.0
2011-09-28 10:00:00,34.93,34.93,34.65,34.7,585400.0,24.8276,24.8276,24.6286,24.6641,585400.0
2011-09-28 10:30:00,34.71,34.73,34.4,34.5,679900.0,24.6712,24.6854,24.4509,24.5219,679900.0
2011-09-28 11:00:00,34.5,34.6,34.42,34.5,610300.0,24.5219,24.593,24.4651,24.5219,610300.0
2011-09-28 11:30:00,34.49,34.61,34.45,34.53,675400.0,24.5148,24.6001,24.4864,24.5433,675400.0
2011-09-28 12:00:00,34.53,34.57,34.41,34.48,547700.0,24.5433,24.5717,24.458,24.5077,547700.0
2011-09-28 12:30:00,34.48,34.49,34.41,34.48,532500.0,24.5077,24.5148,24.458,24.5077,532500.0
2011-09-28 13:00:00,34.48,34.5,34.35,34.35,726600.0,24.5077,24.5219,24.4153,24.4153,726600.0
2011-09-28 13:30:00,34.36,34.4,34.22,34.24,856600.0,24.4224,24.4509,24.3229,24.3371,856600.0
2011-09-28 14:00:00,34.23,34.32,34.2,34.27,983900.0,24.33,24.394,24.3087,24.3585,983900.0
2011-09-28 14:30:00,34.27,34.3,34.21,34.29,510600.0,24.3585,24.3798,24.3158,24.3727,510600.0
2011-09-28 15:00:00,34.28,34.32,34.16,34.17,1320500.0,24.3656,24.394,24.2803,24.2874,1320500.0
2011-09-28 15:30:00,34.17,34.22,33.95,33.97,3753700.0,24.2874,24.3229,24.131,24.1452,3753700.0
2011-09-29 09:30:00,34.5,34.51,34.3,34.34,791200.0,24.5219,24.529,24.3798,24.4082,791200.0
2011-09-29 10:00:00,34.34,34.37,33.99,34.01,774300.0,24.4082,24.4295,24.1594,24.1737,774300.0
2011-09-29 10:30:00,34.0,34.08,33.96,34.06,449200.0,24.1665,24.2234,24.1381,24.2092,449200.0
2011-09-29 11:00:00,34.05,34.18,34.02,34.04,462000.0,24.2021,24.2945,24.1808,24.195,462000.0
2011-09-29 11:30:00,34.04,34.05,33.96,34.0,383700.0,24.195,24.2021,24.1381,24.1665,383700.0
2011-09-29 12:00:00,34.0,34.04,33.96,34.0,384900.0,24.1665,24.195,24.1381,24.1665,384900.0
2011-09-29 12:30:00,34.0,34.0,33.88,33.94,320900.0,24.1665,24.1665,24.0813,24.1239,320900.0
2011-09-29 13:00:00,33.93,34.05,33.85,33.85,234600.0,24.1168,24.2021,24.0599,24.0599,234600.0
2011-09-29 13:30:00,33.85,33.88,33.7,33.79,793700.0,24.0599,24.0813,23.9533,24.0173,793700.0
2011-09-29 14:00:00,33.79,33.86,33.7,33.81,950200.0,24.0173,24.067,23.9533,24.0315,950200.0
2011-09-29 14:30:00,33.81,33.88,33.57,33.62,844700.0,24.0315,24.0813,23.8609,23.8964,844700.0
2011-09-29 15:00:00,33.62,33.79,33.44,33.76,1163700.0,23.8964,24.0173,23.7685,23.996,1163700.0
2011-09-29 15:30:00,33.76,34.09,33.7,34.04,2195700.0,23.996,24.2305,23.9533,24.195,2195700.0
2011-09-30 09:30:00,33.68,33.87,33.5,33.65,1021100.0,23.9391,24.0741,23.8112,23.9178,1021100.0
2011-09-30 10:00:00,33.65,34.09,33.62,34.0,796600.0,23.9178,24.2305,23.8964,24.1665,796600.0
2011-09-30 10:30:00,34.0,34.03,33.66,33.8,435600.0,24.1665,24.1879,23.9249,24.0244,435600.0
2011-09-30 11:00:00,33.81,34.08,33.79,33.87,302100.0,24.0315,24.2234,24.0173,24.0741,302100.0
2011-09-30 11:30:00,33.88,34.18,33.87,34.0,287600.0,24.0813,24.2945,24.0741,24.1665,287600.0
2011-09-30 12:00:00,34.01,34.12,33.95,33.98,202600.0,24.1737,24.2518,24.131,24.1523,202600.0
2011-09-30 12:30:00,33.98,33.98,33.74,33.77,692600.0,24.1523,24.1523,23.9817,24.0031,692600.0
2011-09-30 13:00:00,33.76,33.81,33.72,33.8,408800.0,23.996,24.0315,23.9675,24.0244,408800.0
2011-09-30 13:30:00,33.8,33.84,33.74,33.76,309800.0,24.0244,24.0528,23.9817,23.996,309800.0
2011-09-30 14:00:00,33.77,33.82,33.65,33.74,1033700.0,24.0031,24.0386,23.9178,23.9817,1033700.0
2011-09-30 14:30:00,33.73,33.9,33.68,33.8,1248700.0,23.9746,24.0955,23.9391,24.0244,1248700.0
2011-09-30 15:00:00,33.8,33.91,33.7,33.72,787000.0,24.0244,24.1026,23.9533,23.9675,787000.0
2011-09-30 15:30:00,33.72,33.82,33.55,33.6,2647200.0,23.9675,24.0386,23.8467,23.8822,2647200.0
2011-10-03 09:30:00,33.51,33.87,33.48,33.58,986000.0,23.8183,24.0741,23.7969,23.868,986000.0
2011-10-03 10:00:00,33.58,33.82,33.5,33.66,960500.0,23.868,24.0386,23.8112,23.9249,960500.0
2011-10-03 10:30:00,33.66,33.68,33.46,33.54,640300.0,23.9249,23.9391,23.7827,23.8396,640300.0
2011-10-03 11:00:00,33.54,33.7,33.45,33.68,1060800.0,23.8396,23.9533,23.7756,23.9391,1060800.0
2011-10-03 11:30:00,33.68,33.74,33.6,33.74,767900.0,23.9391,23.9817,23.8822,23.9817,767900.0
2011-10-03 12:00:00,33.73,33.75,33.58,33.61,665900.0,23.9746,23.9888,23.868,23.8893,665900.0
2011-10-03 12:30:00,33.6,33.63,33.42,33.45,1141200.0,23.8822,23.9036,23.7543,23.7756,1141200.0
2011-10-03 13:00:00,33.45,33.45,33.15,33.32,1163700.0,23.7756,23.7756,23.5624,23.6832,1163700.0
2011-10-03 13:30:00,33.31,33.33,33.09,33.21,863400.0,23.6761,23.6903,23.5197,23.605,863400.0
2011-10-03 14:00:00,33.2,33.27,33.06,33.09,812800.0,23.5979,23.6477,23.4984,23.5197,812800.0
2011-10-03 14:30:00,33.11,33.19,33.0,33.19,1622700.0,23.5339,23.5908,23.4558,23.5908,1622700.0
2011-10-03 15:00:00,33.18,33.22,32.99,33.08,1903300.0,23.5837,23.6121,23.4487,23.5126,1903300.0
2011-10-03 15:30:00,33.07,33.22,32.95,32.96,3399000.0,23.5055,23.6121,23.4202,23.4273,3399000.0
2011-10-04 09:30:00,32.6,32.71,32.44,32.54,2517400.0,23.1715,23.2496,23.0577,23.1288,2517400.0
2011-10-04 10:00:00,32.54,32.69,32.34,32.57,2031200.0,23.1288,23.2354,22.9866,23.1501,2031200.0
2011-10-04 10:30:00,32.59,32.79,32.44,32.69,1838500.0,23.1643,23.3065,23.0577,23.2354,1838500.0
2011-10-04 11:00:00,32.69,32.75,32.51,32.52,883500.0,23.2354,23.2781,23.1075,23.1146,883500.0
2011-10-04 11:30:00,32.52,32.74,32.44,32.66,643900.0,23.1146,23.271,23.0577,23.2141,643900.0
2011-10-04 12:00:00,32.66,32.78,32.65,32.67,909400.0,23.2141,23.2994,23.207,23.2212,909400.0
2011-10-04 12:30:00,32.67,32.85,32.67,32.74,687800.0,23.2212,23.3491,23.2212,23.271,687800.0
2011-10-04 13:00:00,32.73,32.77,32.63,32.7,503800.0,23.2639,23.2923,23.1928,23.2425,503800.0
2011-10-04 13:30:00,32.7,32.76,32.55,32.66,738600.0,23.2425,23.2852,23.1359,23.2141,738600.0
2011-10-04 14:00:00,32.67,32.73,32.48,32.55,773500.0,23.2212,23.2639,23.0862,23.1359,773500.0
2011-10-04 14:30:00,32.54,32.63,32.37,32.39,1178900.0,23.1288,23.1928,23.008,23.0222,1178900.0
2011-10-04 15:00:00,32.39,32.59,32.28,32.56,1335700.0,23.0222,23.1643,22.944,23.143,1335700.0
2011-10-04 15:30:00,32.56,33.04,32.51,32.99,4694800.0,23.143,23.4842,23.1075,23.4487,4694800.0
2011-10-05 09:30:00,33.14,33.17,32.71,32.76,1059200.0,23.5553,23.5766,23.2496,23.2852,1059200.0
2011-10-05 10:00:00,32.77,33.22,32.73,33.1,1138400.0,23.2923,23.6121,23.2639,23.5268,1138400.0
2011-10-05 10:30:00,33.11,33.31,33.02,33.23,851200.0,23.5339,23.6761,23.47,23.6192,851200.0
2011-10-05 11:00:00,33.22,33.25,33.05,33.06,714600.0,23.6121,23.6335,23.4913,23.4984,714600.0
2011-10-05 11:30:00,33.06,33.16,33.04,33.09,611100.0,23.4984,23.5695,23.4842,23.5197,611100.0
2011-10-05 12:00:00,33.1,33.19,33.06,33.1,919700.0,23.5268,23.5908,23.4984,23.5268,919700.0
2011-10-05 12:30:00,33.09,33.12,32.99,33.03,826500.0,23.5197,23.5411,23.4487,23.4771,826500.0
2011-10-05 13:00:00,33.04,33.05,32.92,33.03,627800.0,23.4842,23.4913,23.3989,23.4771,627800.0
2011-10-05 13:30:00,33.03,33.18,32.94,33.18,638700.0,23.4771,23.5837,23.4131,23.5837,638700.0
2011-10-05 14:00:00,33.18,33.43,33.18,33.32,732400.0,23.5837,23.7614,23.5837,23.6832,732400.0
2011-10-05 14:30:00,33.32,33.35,33.19,33.29,634500.0,23.6832,23.7045,23.5908,23.6619,634500.0
2011-10-05 15:00:00,33.3,33.31,33.14,33.26,1090100.0,23.669,23.6761,23.5553,23.6406,1090100.0
2011-10-05 15:30:00,33.26,33.43,33.24,33.28,3458100.0,23.6406,23.7614,23.6264,23.6548,3458100.0
2011-10-06 09:30:00,33.13,33.56,33.13,33.34,1221500.0,23.5482,23.8538,23.5482,23.6974,1221500.0
2011-10-06 10:00:00,33.34,33.51,33.23,33.47,739600.0,23.6974,23.8183,23.6192,23.7898,739600.0
2011-10-06 10:30:00,33.48,33.54,33.42,33.49,990400.0,23.7969,23.8396,23.7543,23.804,990400.0
2011-10-06 11:00:00,33.49,33.55,33.42,33.54,653500.0,23.804,23.8467,23.7543,23.8396,653500.0
2011-10-06 11:30:00,33.54,33.6,33.47,33.5,794500.0,23.8396,23.8822,23.7898,23.8112,794500.0
2011-10-06 12:00:00,33.49,33.62,33.44,33.6,535000.0,23.804,23.8964,23.7685,23.8822,535000.0
2011-10-06 12:30:00,33.59,33.68,33.57,33.67,535500.0,23.8751,23.9391,23.8609,23.932,535500.0
2011-10-06 13:00:00,33.66,33.73,33.63,33.65,378700.0,23.9249,23.9746,23.9036,23.9178,378700.0
2011-10-06 13:30:00,33.65,33.79,33.62,33.77,409800.0,23.9178,24.0173,23.8964,24.0031,409800.0
2011-10-06 14:00:00,33.77,33.78,33.7,33.75,703900.0,24.0031,24.0102,23.9533,23.9888,703900.0
2011-10-06 14:30:00,33.76,33.76,33.62,33.67,623800.0,23.996,23.996,23.8964,23.932,623800.0
2011-10-06 15:00:00,33.67,33.76,33.62,33.66,637600.0,23.932,23.996,23.8964,23.9249,637600.0
2011-10-06 15:30:00,33.67,33.77,33.63,33.76,2121200.0,23.932,24.0031,23.9036,23.996,2121200.0
2011-10-07 09:30:00,33.92,33.97,33.67,33.94,774500.0,24.1097,24.1452,23.932,24.1239,774500.0
2011-10-07 10:00:00,33.94,34.07,33.83,33.9,601300.0,24.1239,24.2163,24.0457,24.0955,601300.0
2011-10-07 10:30:00,33.89,33.98,33.82,33.82,365500.0,24.0884,24.1523,24.0386,24.0386,365500.0
2011-10-07 11:00:00,33.83,33.89,33.76,33.86,330700.0,24.0457,24.0884,23.996,24.067,330700.0
2011-10-07 11:30:00,33.85,33.97,33.81,33.96,336400.0,24.0599,24.1452,24.0315,24.1381,336400.0
2011-10-07 12:00:00,33.97,34.0,33.7,33.85,962900.0,24.1452,24.1665,23.9533,24.0599,962900.0
2011-10-07 12:30:00,33.84,33.87,33.72,33.76,534000.0,24.0528,24.0741,23.9675,23.996,534000.0
2011-10-07 13:00:00,33.74,33.82,33.69,33.76,330300.0,23.9817,24.0386,23.9462,23.996,330300.0
2011-10-07 13:30:00,33.76,33.77,33.62,33.7,383700.0,23.996,24.0031,23.8964,23.9533,383700.0
2011-10-07 14:00:00,33.7,33.88,33.69,33.78,349500.0,23.9533,24.0813,23.9462,24.0102,349500.0
2011-10-07 14:30:00,33.78,33.92,33.77,33.9,479500.0,24.0102,24.1097,24.0031,24.0955,479500.0
2011-10-07 15:00:00,33.9,34.04,33.84,34.04,558000.0,24.0955,24.195,24.0528,24.195,558000.0
2011-10-07 15:30:00,34.04,34.06,33.72,33.79,1535000.0,24.195,24.2092,23.9675,24.0173,1535000.0
2011-10-10 09:30:00,34.24,34.44,34.16,34.4,551600.0,24.3371,24.4793,24.2803,24.4509,551600.0
2011-10-10 10:00:00,34.4,34.48,34.32,34.45,360600.0,24.4509,24.5077,24.394,24.4864,360600.0
2011-10-10 10:30:00,34.44,34.56,34.41,34.41,437600.0,24.4793,24.5646,24.458,24.458,437600.0
2011-10-10 11:00:00,34.42,34.43,34.33,34.43,242400.0,24.4651,24.4722,24.4011,24.4722,242400.0
2011-10-10 11:30:00,34.43,34.47,34.41,34.44,201700.0,24.4722,24.5006,24.458,24.4793,201700.0
2011-10-10 12:00:00,34.44,34.45,34.33,34.39,267200.0,24.4793,24.4864,24.4011,24.4437,267200.0
2011-10-10 12:30:00,34.39,34.41,34.35,34.41,201700.0,24.4437,24.458,24.4153,24.458,201700.0
2011-10-10 13:00:00,34.41,34.55,34.38,34.44,293300.0,24.458,24.5575,24.4366,24.4793,293300.0
2011-10-10 13:30:00,34.44,34.45,34.39,34.43,245000.0,24.4793,24.4864,24.4437,24.4722,245000.0
2011-10-10 14:00:00,34.42,34.43,34.31,34.32,306500.0,24.4651,24.4722,24.3869,24.394,306500.0
2011-10-10 14:30:00,34.33,34.37,34.28,34.29,264100.0,24.4011,24.4295,24.3656,24.3727,264100.0
2011-10-10 15:00:00,34.29,34.34,34.16,34.21,402800.0,24.3727,24.4082,24.2803,24.3158,402800.0
2011-10-10 15:30:00,34.21,34.37,34.16,34.37,1760900.0,24.3158,24.4295,24.2803,24.4295,1760900.0
2011-10-11 09:30:00,34.26,34.4,34.17,34.19,479400.0,24.3513,24.4509,24.2874,24.3016,479400.0
2011-10-11 10:00:00,34.18,34.29,34.09,34.29,408800.0,24.2945,24.3727,24.2305,24.3727,408800.0
2011-10-11 10:30:00,34.28,34.38,34.28,34.29,464100.0,24.3656,24.4366,24.3656,24.3727,464100.0
2011-10-11 11:00:00,34.29,34.34,34.15,34.16,605400.0,24.3727,24.4082,24.2732,24.2803,605400.0
2011-10-11 11:30:00,34.15,34.31,34.15,34.3,359000.0,24.2732,24.3869,24.2732,24.3798,359000.0
2011-10-11 12:00:00,34.3,34.31,34.16,34.18,359100.0,24.3798,24.3869,24.2803,24.2945,359100.0
2011-10-11 12:30:00,34.19,34.2,34.05,34.13,438200.0,24.3016,24.3087,24.2021,24.2589,438200.0
2011-10-11 13:00:00,34.13,34.3,34.12,34.3,402500.0,24.2589,24.3798,24.2518,24.3798,402500.0
2011-10-11 13:30:00,34.3,34.34,34.24,34.34,413100.0,24.3798,24.4082,24.3371,24.4082,413100.0
2011-10-11 14:00:00,34.33,34.35,34.25,34.28,238900.0,24.4011,24.4153,24.3442,24.3656,238900.0
2011-10-11 14:30:00,34.28,34.35,34.27,34.32,239200.0,24.3656,24.4153,24.3585,24.394,239200.0
2011-10-11 15:00:00,34.32,34.4,34.3,34.31,344100.0,24.394,24.4509,24.3798,24.3869,344100.0
2011-10-11 15:30:00,34.3,34.47,34.3,34.38,1025500.0,24.3798,24.5006,24.3798,24.4366,1025500.0
2011-10-12 09:30:00,34.49,34.55,34.38,34.55,632700.0,24.5148,24.5575,24.4366,24.5575,632700.0
2011-10-12 10:00:00,34.55,34.78,34.48,34.72,457000.0,24.5575,24.721,24.5077,24.6783,457000.0
2011-10-12 10:30:00,34.72,34.84,34.71,34.73,352400.0,24.6783,24.7636,24.6712,24.6854,352400.0
2011-10-12 11:00:00,34.73,34.83,34.73,34.76,399900.0,24.6854,24.7565,24.6854,24.7067,399900.0
2011-10-12 11:30:00,34.76,34.81,34.57,34.58,506300.0,24.7067,24.7423,24.5717,24.5788,506300.0
2011-10-12 12:00:00,34.59,34.72,34.57,34.71,357400.0,24.5859,24.6783,24.5717,24.6712,357400.0
2011-10-12 12:30:00,34.71,34.89,34.7,34.87,647800.0,24.6712,24.7991,24.6641,24.7849,647800.0
2011-10-12 13:00:00,34.88,34.97,34.87,34.9,370300.0,24.792,24.856,24.7849,24.8062,370300.0
2011-10-12 13:30:00,34.89,34.95,34.82,34.87,310000.0,24.7991,24.8418,24.7494,24.7849,310000.0
2011-10-12 14:00:00,34.86,34.96,34.83,34.94,352100.0,24.7778,24.8489,24.7565,24.8347,352100.0
2011-10-12 14:30:00,34.94,35.01,34.87,34.88,927700.0,24.8347,24.8844,24.7849,24.792,927700.0
2011-10-12 15:00:00,34.88,34.91,34.75,34.83,818100.0,24.792,24.8134,24.6996,24.7565,818100.0
2011-10-12 15:30:00,34.82,34.87,34.65,34.67,2125300.0,24.7494,24.7849,24.6286,24.6428,2125300.0
2011-10-13 09:30:00,34.44,34.64,34.4,34.51,539500.0,24.4793,24.6214,24.4509,24.529,539500.0
2011-10-13 10:00:00,34.51,34.67,34.5,34.66,719900.0,24.529,24.6428,24.5219,24.6357,719900.0
2011-10-13 10:30:00,34.65,34.69,34.5,34.5,354800.0,24.6286,24.657,24.5219,24.5219,354800.0
2011-10-13 11:00:00,34.5,34.64,34.46,34.59,407600.0,24.5219,24.6214,24.4935,24.5859,407600.0
2011-10-13 11:30:00,34.59,34.69,34.5,34.51,459400.0,24.5859,24.657,24.5219,24.529,459400.0
2011-10-13 12:00:00,34.51,34.57,34.4,34.42,452200.0,24.529,24.5717,24.4509,24.4651,452200.0
2011-10-13 12:30:00,34.42,34.53,34.4,34.51,290700.0,24.4651,24.5433,24.4509,24.529,290700.0
2011-10-13 13:00:00,34.5,34.61,34.46,34.59,296700.0,24.5219,24.6001,24.4935,24.5859,296700.0
2011-10-13 13:30:00,34.59,34.67,34.57,34.65,285300.0,24.5859,24.6428,24.5717,24.6286,285300.0
2011-10-13 14:00:00,34.64,34.69,34.56,34.65,229100.0,24.6214,24.657,24.5646,24.6286,229100.0
2011-10-13 14:30:00,34.65,34.78,34.61,34.77,346600.0,24.6286,24.721,24.6001,24.7138,346600.0
2011-10-13 15:00:00,34.77,34.79,34.59,34.61,420000.0,24.7138,24.7281,24.5859,24.6001,420000.0
2011-10-13 15:30:00,34.61,34.74,34.54,34.68,1045200.0,24.6001,24.6925,24.5504,24.6499,1045200.0
2011-10-14 09:30:00,35.11,35.11,34.82,34.84,519200.0,24.9555,24.9555,24.7494,24.7636,519200.0
2011-10-14 10:00:00,34.84,34.89,34.74,34.75,411800.0,24.7636,24.7991,24.6925,24.6996,411800.0
2011-10-14 10:30:00,34.75,34.93,34.74,34.92,400700.0,24.6996,24.8276,24.6925,24.8205,400700.0
2011-10-14 11:00:00,34.93,34.99,34.87,34.94,310200.0,24.8276,24.8702,24.7849,24.8347,310200.0
2011-10-14 11:30:00,34.94,35.01,34.92,34.92,292500.0,24.8347,24.8844,24.8205,24.8205,292500.0
2011-10-14 12:00:00,34.93,34.99,34.89,34.97,218900.0,24.8276,24.8702,24.7991,24.856,218900.0
2011-10-14 12:30:00,34.97,35.03,34.95,35.0,158200.0,24.856,24.8986,24.8418,24.8773,158200.0
2011-10-14 13:00:00,35.0,35.1,35.0,35.05,212400.0,24.8773,24.9484,24.8773,24.9129,212400.0
2011-10-14 13:30:00,35.05,35.1,35.01,35.08,271700.0,24.9129,24.9484,24.8844,24.9342,271700.0
2011-10-14 14:00:00,35.08,35.09,34.92,35.09,411500.0,24.9342,24.9413,24.8205,24.9413,411500.0
2011-10-14 14:30:00,35.08,35.09,35.0,35.07,469700.0,24.9342,24.9413,24.8773,24.9271,469700.0
2011-10-14 15:00:00,35.07,35.11,35.01,35.09,453600.0,24.9271,24.9555,24.8844,24.9413,453600.0
2011-10-14 15:30:00,35.08,35.18,34.99,35.14,1825600.0,24.9342,25.0053,24.8702,24.9768,1825600.0
2011-10-17 09:30:00,34.75,35.21,34.75,35.05,476400.0,24.6996,25.0266,24.6996,24.9129,476400.0
2011-10-17 10:00:00,35.06,35.1,34.88,34.89,577300.0,24.92,24.9484,24.792,24.7991,577300.0
2011-10-17 10:30:00,34.89,35.0,34.78,34.9,352800.0,24.7991,24.8773,24.721,24.8062,352800.0
2011-10-17 11:00:00,34.9,35.0,34.87,35.0,237100.0,24.8062,24.8773,24.7849,24.8773,237100.0
2011-10-17 11:30:00,34.99,35.05,34.84,34.87,362600.0,24.8702,24.9129,24.7636,24.7849,362600.0
2011-10-17 12:00:00,34.86,34.92,34.78,34.92,216900.0,24.7778,24.8205,24.721,24.8205,216900.0
2011-10-17 12:30:00,34.92,34.95,34.81,34.81,316500.0,24.8205,24.8418,24.7423,24.7423,316500.0
2011-10-17 13:00:00,34.8,34.93,34.74,34.91,356300.0,24.7352,24.8276,24.6925,24.8134,356300.0
2011-10-17 13:30:00,34.9,34.91,34.8,34.88,328300.0,24.8062,24.8134,24.7352,24.792,328300.0
2011-10-17 14:00:00,34.88,34.92,34.8,34.84,256700.0,24.792,24.8205,24.7352,24.7636,256700.0
2011-10-17 14:30:00,34.84,34.84,34.65,34.83,364100.0,24.7636,24.7636,24.6286,24.7565,364100.0
2011-10-17 15:00:00,34.84,34.9,34.8,34.85,388700.0,24.7636,24.8062,24.7352,24.7707,388700.0
2011-10-17 15:30:00,34.86,34.92,34.72,34.78,1736000.0,24.7778,24.8205,24.6783,24.721,1736000.0
2011-10-18 09:30:00,34.7,34.85,34.64,34.71,367100.0,24.6641,24.7707,24.6214,24.6712,367100.0
2011-10-18 10:00:00,34.71,34.95,34.66,34.88,917300.0,24.6712,24.8418,24.6357,24.792,917300.0
2011-10-18 10:30:00,34.89,34.98,34.83,34.94,364400.0,24.7991,24.8631,24.7565,24.8347,364400.0
2011-10-18 11:00:00,34.95,34.99,34.87,34.95,293100.0,24.8418,24.8702,24.7849,24.8418,293100.0
2011-10-18 11:30:00,34.95,35.06,34.9,34.99,278300.0,24.8418,24.92,24.8062,24.8702,278300.0
2011-10-18 12:00:00,34.99,35.02,34.96,35.0,232100.0,24.8702,24.8915,24.8489,24.8773,232100.0
2011-10-18 12:30:00,35.0,35.17,34.97,35.13,272000.0,24.8773,24.9982,24.856,24.9697,272000.0
2011-10-18 13:00:00,35.13,35.17,35.09,35.11,183200.0,24.9697,24.9982,24.9413,24.9555,183200.0
2011-10-18 13:30:00,35.11,35.21,35.09,35.19,635600.0,24.9555,25.0266,24.9413,25.0124,635600.0
2011-10-18 14:00:00,35.19,35.21,35.16,35.16,411400.0,25.0124,25.0266,24.9911,24.9911,411400.0
2011-10-18 14:30:00,35.16,35.21,35.04,35.09,562000.0,24.9911,25.0266,24.9058,24.9413,562000.0
2011-10-18 15:00:00,35.1,35.27,35.09,35.15,1951600.0,24.9484,25.0692,24.9413,24.9839,1951600.0
2011-10-18 15:30:00,35.15,35.25,35.03,35.14,1940100.0,24.9839,25.055,24.8986,24.9768,1940100.0
2011-10-19 09:30:00,34.86,35.19,34.85,35.14,318500.0,24.867,25.1024,24.8599,25.0668,318500.0
2011-10-19 10:00:00,35.15,35.21,35.05,35.19,529800.0,25.0739,25.1167,25.0026,25.1024,529800.0
2011-10-19 10:30:00,35.18,35.21,35.1,35.1,280200.0,25.0953,25.1167,25.0382,25.0382,280200.0
2011-10-19 11:00:00,35.11,35.14,35.01,35.12,302100.0,25.0454,25.0668,24.974,25.0525,302100.0
2011-10-19 11:30:00,35.12,35.2,34.91,34.92,321700.0,25.0525,25.1096,24.9027,24.9098,321700.0
2011-10-19 12:00:00,34.92,35.09,34.92,35.02,296700.0,24.9098,25.0311,24.9098,24.9812,296700.0
2011-10-19 12:30:00,35.02,35.03,34.92,34.95,332200.0,24.9812,24.9883,24.9098,24.9312,332200.0
2011-10-19 13:00:00,34.95,35.08,34.95,35.03,197700.0,24.9312,25.024,24.9312,24.9883,197700.0
2011-10-19 13:30:00,35.03,35.03,34.87,34.9,358600.0,24.9883,24.9883,24.8742,24.8956,358600.0
2011-10-19 14:00:00,34.9,34.97,34.68,34.69,600000.0,24.8956,24.9455,24.7386,24.7458,600000.0
2011-10-19 14:30:00,34.68,34.88,34.63,34.7,831200.0,24.7386,24.8813,24.703,24.7529,831200.0
2011-10-19 15:00:00,34.7,34.83,34.68,34.74,922600.0,24.7529,24.8456,24.7386,24.7814,922600.0
2011-10-19 15:30:00,34.74,34.84,34.63,34.71,2795500.0,24.7814,24.8528,24.703,24.76,2795500.0
2011-10-20 09:30:00,34.79,34.95,34.62,34.72,823600.0,24.8171,24.9312,24.6958,24.7672,823600.0
2011-10-20 10:00:00,34.72,34.92,34.72,34.82,580800.0,24.7672,24.9098,24.7672,24.8385,580800.0
2011-10-20 10:30:00,34.82,34.92,34.67,34.67,943500.0,24.8385,24.9098,24.7315,24.7315,943500.0
2011-10-20 11:00:00,34.68,34.71,34.58,34.62,367000.0,24.7386,24.76,24.6673,24.6958,367000.0
2011-10-20 11:30:00,34.62,34.66,34.42,34.44,460500.0,24.6958,24.7244,24.5532,24.5674,460500.0
2011-10-20 12:00:00,34.44,34.47,34.28,34.29,805000.0,24.5674,24.5888,24.4533,24.4604,805000.0
2011-10-20 12:30:00,34.3,34.52,34.28,34.5,401700.0,24.4676,24.6245,24.4533,24.6102,401700.0
2011-10-20 13:00:00,34.5,34.72,34.47,34.61,650600.0,24.6102,24.7672,24.5888,24.6887,650600.0
2011-10-20 13:30:00,34.61,34.8,34.61,34.66,465100.0,24.6887,24.8242,24.6887,24.7244,465100.0
2011-10-20 14:00:00,34.66,34.71,34.6,34.66,284000.0,24.7244,24.76,24.6816,24.7244,284000.0
2011-10-20 14:30:00,34.66,34.89,34.64,34.8,364600.0,24.7244,24.8884,24.7101,24.8242,364600.0
2011-10-20 15:00:00,34.81,34.84,34.72,34.74,294700.0,24.8314,24.8528,24.7672,24.7814,294700.0
2011-10-20 15:30:00,34.74,34.87,34.69,34.79,855800.0,24.7814,24.8742,24.7458,24.8171,855800.0
2011-10-21 09:30:00,35.14,35.37,35.05,35.33,1596500.0,25.0668,25.2308,25.0026,25.2023,1596500.0
2011-10-21 10:00:00,35.33,35.44,35.23,35.41,766900.0,25.2023,25.2808,25.131,25.2594,766900.0
2011-10-21 10:30:00,35.42,35.5,35.31,35.35,789700.0,25.2665,25.3236,25.188,25.2166,789700.0
2011-10-21 11:00:00,35.35,35.5,35.31,35.44,476800.0,25.2166,25.3236,25.188,25.2808,476800.0
2011-10-21 11:30:00,35.44,35.48,35.36,35.41,374400.0,25.2808,25.3093,25.2237,25.2594,374400.0
2011-10-21 12:00:00,35.41,35.49,35.37,35.44,270100.0,25.2594,25.3164,25.2308,25.2808,270100.0
2011-10-21 12:30:00,35.43,35.49,35.38,35.48,356100.0,25.2736,25.3164,25.238,25.3093,356100.0
2011-10-21 13:00:00,35.47,35.48,35.34,35.35,348800.0,25.3022,25.3093,25.2094,25.2166,348800.0
2011-10-21 13:30:00,35.34,35.36,35.29,35.3,215700.0,25.2094,25.2237,25.1738,25.1809,215700.0
2011-10-21 14:00:00,35.3,35.48,35.29,35.42,356800.0,25.1809,25.3093,25.1738,25.2665,356800.0
2011-10-21 14:30:00,35.43,35.5,35.39,35.49,306100.0,25.2736,25.3236,25.2451,25.3164,306100.0
2011-10-21 15:00:00,35.49,35.52,35.44,35.48,575200.0,25.3164,25.3378,25.2808,25.3093,575200.0
2011-10-21 15:30:00,35.47,35.55,35.41,35.54,1643100.0,25.3022,25.3592,25.2594,25.3521,1643100.0
2011-10-24 09:30:00,35.57,35.59,35.45,35.48,414600.0,25.3735,25.3878,25.2879,25.3093,414600.0
2011-10-24 10:00:00,35.48,35.61,35.45,35.59,403100.0,25.3093,25.402,25.2879,25.3878,403100.0
2011-10-24 10:30:00,35.59,35.7,35.58,35.66,404700.0,25.3878,25.4662,25.3806,25.4377,404700.0
2011-10-24 11:00:00,35.66,35.78,35.61,35.73,328900.0,25.4377,25.5233,25.402,25.4876,328900.0
2011-10-24 11:30:00,35.73,35.97,35.73,35.96,412100.0,25.4876,25.6588,25.4876,25.6517,412100.0
2011-10-24 12:00:00,35.97,35.97,35.91,35.95,266400.0,25.6588,25.6588,25.616,25.6446,266400.0
2011-10-24 12:30:00,35.95,35.95,35.79,35.84,355600.0,25.6446,25.6446,25.5304,25.5661,355600.0
2011-10-24 13:00:00,35.84,35.92,35.77,35.88,328500.0,25.5661,25.6232,25.5162,25.5946,328500.0
2011-10-24 13:30:00,35.89,36.0,35.87,35.94,520900.0,25.6018,25.6802,25.5875,25.6374,520900.0
2011-10-24 14:00:00,35.95,35.95,35.81,35.87,336800.0,25.6446,25.6446,25.5447,25.5875,336800.0
2011-10-24 14:30:00,35.88,35.91,35.83,35.87,297100.0,25.5946,25.616,25.559,25.5875,297100.0
2011-10-24 15:00:00,35.88,35.9,35.76,35.77,453400.0,25.5946,25.6089,25.509,25.5162,453400.0
2011-10-24 15:30:00,35.77,35.82,35.7,35.82,1086600.0,25.5162,25.5518,25.4662,25.5518,1086600.0
2011-10-25 09:30:00,35.49,36.0,35.33,35.83,944300.0,25.3164,25.6802,25.2023,25.559,944300.0
2011-10-25 10:00:00,35.82,35.93,35.69,35.91,700600.0,25.5518,25.6303,25.4591,25.616,700600.0
2011-10-25 10:30:00,35.92,35.98,35.8,35.82,464300.0,25.6232,25.666,25.5376,25.5518,464300.0
2011-10-25 11:00:00,35.83,35.89,35.75,35.81,409600.0,25.559,25.6018,25.5019,25.5447,409600.0
2011-10-25 11:30:00,35.81,35.91,35.75,35.9,300800.0,25.5447,25.616,25.5019,25.6089,300800.0
2011-10-25 12:00:00,35.91,36.05,35.87,36.04,341300.0,25.616,25.7159,25.5875,25.7088,341300.0
2011-10-25 12:30:00,36.05,36.06,35.92,36.0,316200.0,25.7159,25.723,25.6232,25.6802,316200.0
2011-10-25 13:00:00,36.0,36.1,35.98,36.08,341200.0,25.6802,25.7516,25.666,25.7373,341200.0
2011-10-25 13:30:00,36.07,36.08,35.96,36.01,235300.0,25.7302,25.7373,25.6517,25.6874,235300.0
2011-10-25 14:00:00,36.0,36.02,35.91,35.99,480000.0,25.6802,25.6945,25.616,25.6731,480000.0
2011-10-25 14:30:00,35.99,36.0,35.85,35.89,471000.0,25.6731,25.6802,25.5732,25.6018,471000.0
2011-10-25 15:00:00,35.89,35.99,35.72,35.73,594200.0,25.6018,25.6731,25.4805,25.4876,594200.0
2011-10-25 15:30:00,35.73,35.86,35.64,35.71,1262500.0,25.4876,25.5804,25.4234,25.4734,1262500.0
2011-10-26 09:30:00,36.06,36.12,35.82,35.87,772000.0,25.723,25.7658,25.5518,25.5875,772000.0
2011-10-26 10:00:00,35.88,35.88,35.66,35.72,393600.0,25.5946,25.5946,25.4377,25.4805,393600.0
2011-10-26 10:30:00,35.71,35.78,35.58,35.78,795100.0,25.4734,25.5233,25.3806,25.5233,795100.0
2011-10-26 11:00:00,35.78,35.89,35.74,35.8,735100.0,25.5233,25.6018,25.4948,25.5376,735100.0
2011-10-26 11:30:00,35.79,35.87,35.76,35.79,708900.0,25.5304,25.5875,25.509,25.5304,708900.0
2011-10-26 12:00:00,35.79,35.81,35.7,35.74,284900.0,25.5304,25.5447,25.4662,25.4948,284900.0
2011-10-26 12:30:00,35.74,35.8,35.68,35.7,903200.0,25.4948,25.5376,25.452,25.4662,903200.0
2011-10-26 13:00:00,35.7,35.91,35.67,35.9,708700.0,25.4662,25.616,25.4448,25.6089,708700.0
2011-10-26 13:30:00,35.9,36.2,35.89,36.18,1493000.0,25.6089,25.8229,25.6018,25.8086,1493000.0
2011-10-26 14:00:00,36.18,36.24,36.08,36.16,751400.0,25.8086,25.8514,25.7373,25.7944,751400.0
2011-10-26 14:30:00,36.16,36.25,36.12,36.16,695600.0,25.7944,25.8586,25.7658,25.7944,695600.0
2011-10-26 15:00:00,36.17,36.25,36.14,36.24,972200.0,25.8015,25.8586,25.7801,25.8514,972200.0
2011-10-26 15:30:00,36.24,36.34,36.16,36.22,2395800.0,25.8514,25.9228,25.7944,25.8372,2395800.0
2011-10-27 09:30:00,36.82,36.95,36.67,36.7,1192300.0,26.2652,26.3579,26.1582,26.1796,1192300.0
2011-10-27 10:00:00,36.69,36.85,36.64,36.79,687000.0,26.1724,26.2866,26.1368,26.2438,687000.0
2011-10-27 10:30:00,36.79,36.85,36.7,36.79,879700.0,26.2438,26.2866,26.1796,26.2438,879700.0
2011-10-27 11:00:00,36.8,36.98,36.78,36.8,599300.0,26.2509,26.3793,26.2366,26.2509,599300.0
2011-10-27 11:30:00,36.8,36.98,36.79,36.95,584000.0,26.2509,26.3793,26.2438,26.3579,584000.0
2011-10-27 12:00:00,36.95,36.99,36.84,36.88,524600.0,26.3579,26.3864,26.2794,26.308,524600.0
2011-10-27 12:30:00,36.88,37.05,36.88,37.05,470000.0,26.308,26.4292,26.308,26.4292,470000.0
2011-10-27 13:00:00,37.05,37.05,36.95,37.0,543700.0,26.4292,26.4292,26.3579,26.3936,543700.0
2011-10-27 13:30:00,37.0,37.12,36.98,37.09,494600.0,26.3936,26.4792,26.3793,26.4578,494600.0
2011-10-27 14:00:00,37.09,37.2,37.06,37.2,626900.0,26.4578,26.5362,26.4364,26.5362,626900.0
2011-10-27 14:30:00,37.2,37.35,37.19,37.25,788700.0,26.5362,26.6432,26.5291,26.5719,788700.0
2011-10-27 15:00:00,37.25,37.49,37.23,37.46,1483800.0,26.5719,26.7431,26.5576,26.7217,1483800.0
2011-10-27 15:30:00,37.47,37.5,37.14,37.28,2698600.0,26.7288,26.7502,26.4934,26.5933,2698600.0
2011-10-28 09:30:00,37.12,37.36,36.99,37.13,575400.0,26.4792,26.6504,26.3864,26.4863,575400.0
2011-10-28 10:00:00,37.14,37.17,36.94,36.94,376800.0,26.4934,26.5148,26.3508,26.3508,376800.0
2011-10-28 10:30:00,36.94,37.06,36.72,36.92,856800.0,26.3508,26.4364,26.1938,26.3365,856800.0
2011-10-28 11:00:00,36.92,36.98,36.85,36.87,322500.0,26.3365,26.3793,26.2866,26.3008,322500.0
2011-10-28 11:30:00,36.87,36.93,36.76,36.76,480700.0,26.3008,26.3436,26.2224,26.2224,480700.0
2011-10-28 12:00:00,36.76,36.81,36.71,36.73,396000.0,26.2224,26.258,26.1867,26.201,396000.0
2011-10-28 12:30:00,36.73,36.82,36.71,36.75,447900.0,26.201,26.2652,26.1867,26.2152,447900.0
2011-10-28 13:00:00,36.75,36.85,36.74,36.82,342100.0,26.2152,26.2866,26.2081,26.2652,342100.0
2011-10-28 13:30:00,36.82,36.84,36.68,36.79,482500.0,26.2652,26.2794,26.1653,26.2438,482500.0
2011-10-28 14:00:00,36.79,36.91,36.76,36.9,325500.0,26.2438,26.3294,26.2224,26.3222,325500.0
2011-10-28 14:30:00,36.91,36.96,36.82,36.87,375900.0,26.3294,26.365,26.2652,26.3008,375900.0
2011-10-28 15:00:00,36.86,36.93,36.79,36.83,499400.0,26.2937,26.3436,26.2438,26.2723,499400.0
2011-10-28 15:30:00,36.83,36.92,36.79,36.86,1148900.0,26.2723,26.3365,26.2438,26.2937,1148900.0
2011-10-31 09:30:00,36.32,36.69,36.26,36.45,804500.0,25.9085,26.1724,25.8657,26.0012,804500.0
2011-10-31 10:00:00,36.46,36.69,36.45,36.63,310700.0,26.0084,26.1724,26.0012,26.1296,310700.0
2011-10-31 10:30:00,36.63,36.8,36.61,36.74,421100.0,26.1296,26.2509,26.1154,26.2081,421100.0
2011-10-31 11:00:00,36.74,36.8,36.57,36.6,404700.0,26.2081,26.2509,26.0868,26.1082,404700.0
2011-10-31 11:30:00,36.61,36.66,36.59,36.6,273000.0,26.1154,26.151,26.1011,26.1082,273000.0
2011-10-31 12:00:00,36.6,36.6,36.52,36.52,320800.0,26.1082,26.1082,26.0512,26.0512,320800.0
2011-10-31 12:30:00,36.52,36.74,36.51,36.72,299500.0,26.0512,26.2081,26.044,26.1938,299500.0
2011-10-31 13:00:00,36.72,36.81,36.65,36.67,273400.0,26.1938,26.258,26.1439,26.1582,273400.0
2011-10-31 13:30:00,36.67,36.84,36.66,36.78,356200.0,26.1582,26.2794,26.151,26.2366,356200.0
2011-10-31 14:00:00,36.77,36.77,36.66,36.73,258400.0,26.2295,26.2295,26.151,26.201,258400.0
2011-10-31 14:30:00,36.74,36.75,36.62,36.73,298700.0,26.2081,26.2152,26.1225,26.201,298700.0
2011-10-31 15:00:00,36.72,36.73,36.44,36.47,461400.0,26.1938,26.201,25.9941,26.0155,461400.0
2011-10-31 15:30:00,36.46,36.55,36.3,36.31,1793800.0,26.0084,26.0726,25.8942,25.9014,1793800.0
2011-11-01 09:30:00,35.42,35.86,35.09,35.8,884600.0,25.2665,25.5804,25.0311,25.5376,884600.0
2011-11-01 10:00:00,35.79,35.82,35.63,35.77,736500.0,25.5304,25.5518,25.4163,25.5162,736500.0
2011-11-01 10:30:00,35.78,35.89,35.68,35.68,557300.0,25.5233,25.6018,25.452,25.452,557300.0
2011-11-01 11:00:00,35.69,35.77,35.6,35.66,561900.0,25.4591,25.5162,25.3949,25.4377,561900.0
2011-11-01 11:30:00,35.66,35.67,35.34,35.43,844500.0,25.4377,25.4448,25.2094,25.2736,844500.0
2011-11-01 12:00:00,35.43,35.58,35.37,35.48,449800.0,25.2736,25.3806,25.2308,25.3093,449800.0
2011-11-01 12:30:00,35.48,35.55,35.36,35.36,486600.0,25.3093,25.3592,25.2237,25.2237,486600.0
2011-11-01 13:00:00,35.36,35.57,35.31,35.54,542700.0,25.2237,25.3735,25.188,25.3521,542700.0
2011-11-01 13:30:00,35.55,35.71,35.53,35.58,560900.0,25.3592,25.4734,25.345,25.3806,560900.0
2011-11-01 14:00:00,35.57,35.77,35.55,35.74,435500.0,25.3735,25.5162,25.3592,25.4948,435500.0
2011-11-01 14:30:00,35.74,35.79,35.59,35.64,473200.0,25.4948,25.5304,25.3878,25.4234,473200.0
2011-11-01 15:00:00,35.64,35.65,35.47,35.55,825800.0,25.4234,25.4306,25.3022,25.3592,825800.0
2011-11-01 15:30:00,35.54,35.64,35.37,35.47,2127200.0,25.3521,25.4234,25.2308,25.3022,2127200.0
2011-11-02 09:30:00,35.95,36.06,35.8,35.94,595500.0,25.6446,25.723,25.5376,25.6374,595500.0
2011-11-02 10:00:00,35.93,35.95,35.83,35.91,546700.0,25.6303,25.6446,25.559,25.616,546700.0
2011-11-02 10:30:00,35.91,36.07,35.76,36.06,570700.0,25.616,25.7302,25.509,25.723,570700.0
2011-11-02 11:00:00,36.06,36.09,35.92,36.01,402700.0,25.723,25.7444,25.6232,25.6874,402700.0
2011-11-02 11:30:00,36.01,36.09,35.98,36.04,258900.0,25.6874,25.7444,25.666,25.7088,258900.0
2011-11-02 12:00:00,36.03,36.05,35.97,35.99,181200.0,25.7016,25.7159,25.6588,25.6731,181200.0
2011-11-02 12:30:00,36.0,36.07,35.83,35.84,261800.0,25.6802,25.7302,25.559,25.5661,261800.0
2011-11-02 13:00:00,35.84,35.86,35.68,35.74,398500.0,25.5661,25.5804,25.452,25.4948,398500.0
2011-11-02 13:30:00,35.73,35.8,35.65,35.66,616100.0,25.4876,25.5376,25.4306,25.4377,616100.0
2011-11-02 14:00:00,35.67,35.84,35.57,35.84,790300.0,25.4448,25.5661,25.3735,25.5661,790300.0
2011-11-02 14:30:00,35.85,35.97,35.83,35.89,667400.0,25.5732,25.6588,25.559,25.6018,667400.0
2011-11-02 15:00:00,35.9,36.0,35.8,35.97,597800.0,25.6089,25.6802,25.5376,25.6588,597800.0
2011-11-02 15:30:00,35.97,35.97,35.73,35.79,1911200.0,25.6588,25.6588,25.4876,25.5304,1911200.0
2011-11-03 09:30:00,36.97,37.24,36.77,36.91,3001000.0,26.3722,26.5648,26.2295,26.3294,3001000.0
2011-11-03 10:00:00,36.92,37.18,36.85,37.17,1581900.0,26.3365,26.522,26.2866,26.5148,1581900.0
2011-11-03 10:30:00,37.16,37.31,37.05,37.18,967400.0,26.5077,26.6147,26.4292,26.522,967400.0
2011-11-03 11:00:00,37.18,37.3,37.15,37.2,800200.0,26.522,26.6076,26.5006,26.5362,800200.0
2011-11-03 11:30:00,37.2,37.22,37.0,37.1,1103600.0,26.5362,26.5505,26.3936,26.4649,1103600.0
2011-11-03 12:00:00,37.09,37.16,37.09,37.15,696100.0,26.4578,26.5077,26.4578,26.5006,696100.0
2011-11-03 12:30:00,37.14,37.17,37.08,37.11,964100.0,26.4934,26.5148,26.4506,26.472,964100.0
2011-11-03 13:00:00,37.11,37.17,37.08,37.09,1618700.0,26.472,26.5148,26.4506,26.4578,1618700.0
2011-11-03 13:30:00,37.09,37.3,37.09,37.13,1016500.0,26.4578,26.6076,26.4578,26.4863,1016500.0
2011-11-03 14:00:00,37.13,37.26,37.1,37.18,666600.0,26.4863,26.579,26.4649,26.522,666600.0
2011-11-03 14:30:00,37.17,37.31,37.15,37.17,720000.0,26.5148,26.6147,26.5006,26.5148,720000.0
2011-11-03 15:00:00,37.18,37.42,37.17,37.32,1390300.0,26.522,26.6932,26.5148,26.6218,1390300.0
2011-11-03 15:30:00,37.33,37.4,37.24,37.3,2542100.0,26.629,26.6789,26.5648,26.6076,2542100.0
2011-11-04 09:30:00,37.31,38.0,37.03,37.77,3036000.0,26.6147,27.1069,26.415,26.9428,3036000.0
2011-11-04 10:00:00,37.77,37.82,37.61,37.64,1471800.0,26.9428,26.9785,26.8287,26.8501,1471800.0
2011-11-04 10:30:00,37.64,37.7,37.48,37.6,900700.0,26.8501,26.8929,26.736,26.8216,900700.0
2011-11-04 11:00:00,37.6,37.8,37.57,37.76,847400.0,26.8216,26.9642,26.8002,26.9357,847400.0
2011-11-04 11:30:00,37.77,37.89,37.68,37.84,630700.0,26.9428,27.0284,26.8786,26.9928,630700.0
2011-11-04 12:00:00,37.84,37.92,37.75,37.92,572800.0,26.9928,27.0498,26.9286,27.0498,572800.0
2011-11-04 12:30:00,37.91,37.94,37.83,37.89,751100.0,27.0427,27.0641,26.9856,27.0284,751100.0
2011-11-04 13:00:00,37.9,38.05,37.89,37.93,981400.0,27.0356,27.1426,27.0284,27.057,981400.0
2011-11-04 13:30:00,37.93,38.01,37.84,37.91,716900.0,27.057,27.114,26.9928,27.0427,716900.0
2011-11-04 14:00:00,37.92,38.1,37.9,38.1,856900.0,27.0498,27.1782,27.0356,27.1782,856900.0
2011-11-04 14:30:00,38.1,38.1,37.99,38.0,730800.0,27.1782,27.1782,27.0998,27.1069,730800.0
2011-11-04 15:00:00,38.0,38.0,37.88,37.88,894400.0,27.1069,27.1069,27.0213,27.0213,894400.0
2011-11-04 15:30:00,37.89,38.07,37.87,38.06,2145700.0,27.0284,27.1568,27.0142,27.1497,2145700.0
2011-11-07 09:30:00,38.05,38.25,37.85,38.19,1261800.0,27.1426,27.2852,26.9999,27.2424,1261800.0
2011-11-07 10:00:00,38.2,38.3,38.16,38.2,738100.0,27.2496,27.3209,27.221,27.2496,738100.0
2011-11-07 10:30:00,38.2,38.23,37.98,37.98,810000.0,27.2496,27.271,27.0926,27.0926,810000.0
2011-11-07 11:00:00,37.98,38.08,37.95,38.02,625700.0,27.0926,27.164,27.0712,27.1212,625700.0
2011-11-07 11:30:00,38.02,38.05,37.94,38.0,483700.0,27.1212,27.1426,27.0641,27.1069,483700.0
2011-11-07 12:00:00,37.98,38.03,37.83,37.85,432900.0,27.0926,27.1283,26.9856,26.9999,432900.0
2011-11-07 12:30:00,37.85,37.94,37.75,37.93,318600.0,26.9999,27.0641,26.9286,27.057,318600.0
2011-11-07 13:00:00,37.92,38.01,37.92,38.01,291400.0,27.0498,27.114,27.0498,27.114,291400.0
2011-11-07 13:30:00,38.0,38.17,37.99,38.17,588300.0,27.1069,27.2282,27.0998,27.2282,588300.0
2011-11-07 14:00:00,38.16,38.26,38.07,38.25,698500.0,27.221,27.2924,27.1568,27.2852,698500.0
2011-11-07 14:30:00,38.24,38.35,38.2,38.31,495500.0,27.2781,27.3566,27.2496,27.328,495500.0
2011-11-07 15:00:00,38.31,38.31,38.1,38.11,1180800.0,27.328,27.328,27.1782,27.1854,1180800.0
2011-11-07 15:30:00,38.11,38.27,38.07,38.22,2766200.0,27.1854,27.2995,27.1568,27.2638,2766200.0
2011-11-08 09:30:00,38.25,38.38,38.05,38.38,1067400.0,27.2852,27.378,27.1426,27.378,1067400.0
2011-11-08 10:00:00,38.39,38.49,38.29,38.48,1272900.0,27.3851,27.4564,27.3138,27.4493,1272900.0
2011-11-08 10:30:00,38.47,38.51,38.4,38.44,733800.0,27.4422,27.4707,27.3922,27.4208,733800.0
2011-11-08 11:00:00,38.45,38.5,38.22,38.23,822100.0,27.4279,27.4636,27.2638,27.271,822100.0
2011-11-08 11:30:00,38.23,38.51,38.18,38.45,718900.0,27.271,27.4707,27.2353,27.4279,718900.0
2011-11-08 12:00:00,38.45,38.62,38.42,38.59,983300.0,27.4279,27.5492,27.4065,27.5278,983300.0
2011-11-08 12:30:00,38.59,38.65,38.57,38.62,678200.0,27.5278,27.5706,27.5135,27.5492,678200.0
2011-11-08 13:00:00,38.62,38.74,38.58,38.71,904200.0,27.5492,27.6348,27.5206,27.6134,904200.0
2011-11-08 13:30:00,38.72,38.96,38.64,38.86,1274300.0,27.6205,27.7917,27.5634,27.7204,1274300.0
2011-11-08 14:00:00,38.87,39.0,38.86,39.0,1050200.0,27.7275,27.8202,27.7204,27.8202,1050200.0
2011-11-08 14:30:00,39.0,39.0,38.78,38.84,1977700.0,27.8202,27.8202,27.6633,27.7061,1977700.0
2011-11-08 15:00:00,38.84,39.0,38.83,38.93,1319700.0,27.7061,27.8202,27.699,27.7703,1319700.0
2011-11-08 15:30:00,38.93,39.08,38.92,39.02,2536300.0,27.7703,27.8773,27.7632,27.8345,2536300.0
2011-11-09 09:30:00,38.07,38.67,37.56,38.55,1684600.0,27.1568,27.5848,26.793,27.4992,1684600.0
2011-11-09 10:00:00,38.54,38.68,38.2,38.23,1111300.0,27.4921,27.592,27.2496,27.271,1111300.0
2011-11-09 10:30:00,38.22,38.62,38.18,38.61,703200.0,27.2638,27.5492,27.2353,27.542,703200.0
2011-11-09 11:00:00,38.6,38.8,38.56,38.72,681300.0,27.5349,27.6776,27.5064,27.6205,681300.0
2011-11-09 11:30:00,38.72,38.89,38.62,38.84,665500.0,27.6205,27.7418,27.5492,27.7061,665500.0
2011-11-09 12:00:00,38.84,38.89,38.79,38.85,785300.0,27.7061,27.7418,27.6704,27.7132,785300.0
2011-11-09 12:30:00,38.85,38.94,38.84,38.9,611900.0,27.7132,27.7774,27.7061,27.7489,611900.0
2011-11-09 13:00:00,38.9,38.98,38.74,38.74,595000.0,27.7489,27.806,27.6348,27.6348,595000.0
2011-11-09 13:30:00,38.73,38.73,38.43,38.51,619900.0,27.6276,27.6276,27.4136,27.4707,619900.0
2011-11-09 14:00:00,38.5,38.52,38.18,38.3,1043300.0,27.4636,27.4778,27.2353,27.3209,1043300.0
2011-11-09 14:30:00,38.31,38.5,38.27,38.43,993300.0,27.328,27.4636,27.2995,27.4136,993300.0
2011-11-09 15:00:00,38.42,38.56,38.42,38.5,869000.0,27.4065,27.5064,27.4065,27.4636,869000.0
2011-11-09 15:30:00,38.49,38.51,38.29,38.4,2360200.0,27.4564,27.4707,27.3138,27.3922,2360200.0
2011-11-10 09:30:00,38.65,38.95,38.44,38.45,867700.0,27.5706,27.7846,27.4208,27.4279,867700.0
2011-11-10 10:00:00,38.45,38.55,38.23,38.23,827000.0,27.4279,27.4992,27.271,27.271,827000.0
2011-11-10 10:30:00,38.22,38.28,38.0,38.26,889300.0,27.2638,27.3066,27.1069,27.2924,889300.0
2011-11-10 11:00:00,38.26,38.34,38.19,38.24,468500.0,27.2924,27.3494,27.2424,27.2781,468500.0
2011-11-10 11:30:00,38.25,38.39,38.12,38.3,778600.0,27.2852,27.3851,27.1925,27.3209,778600.0
2011-11-10 12:00:00,38.3,38.4,38.25,38.39,373500.0,27.3209,27.3922,27.2852,27.3851,373500.0
2011-11-10 12:30:00,38.39,38.4,38.25,38.37,446800.0,27.3851,27.3922,27.2852,27.3708,446800.0
2011-11-10 13:00:00,38.37,38.6,38.37,38.53,276100.0,27.3708,27.5349,27.3708,27.485,276100.0
2011-11-10 13:30:00,38.53,38.54,38.33,38.44,367700.0,27.485,27.4921,27.3423,27.4208,367700.0
2011-11-10 14:00:00,38.44,38.45,38.25,38.3,534000.0,27.4208,27.4279,27.2852,27.3209,534000.0
2011-11-10 14:30:00,38.3,38.43,38.28,38.36,414800.0,27.3209,27.4136,27.3066,27.3637,414800.0
2011-11-10 15:00:00,38.36,38.48,38.31,38.44,879600.0,27.3637,27.4493,27.328,27.4208,879600.0
2011-11-10 15:30:00,38.45,38.58,38.37,38.51,2211200.0,27.4279,27.5206,27.3708,27.4707,2211200.0
2011-11-11 09:30:00,38.87,39.32,38.78,39.14,1017400.0,27.7275,28.0485,27.6633,27.9201,1017400.0
2011-11-11 10:00:00,39.15,39.34,39.13,39.28,633600.0,27.9272,28.0628,27.913,28.02,633600.0
2011-11-11 10:30:00,39.28,39.41,39.19,39.23,910900.0,28.02,28.1127,27.9558,27.9843,910900.0
2011-11-11 11:00:00,39.22,39.33,39.19,39.29,380000.0,27.9772,28.0557,27.9558,28.0271,380000.0
2011-11-11 11:30:00,39.29,39.3,39.18,39.24,380100.0,28.0271,28.0343,27.9486,27.9914,380100.0
2011-11-11 12:00:00,39.25,39.31,39.23,39.3,389200.0,27.9986,28.0414,27.9843,28.0343,389200.0
2011-11-11 12:30:00,39.3,39.3,39.21,39.25,276700.0,28.0343,28.0343,27.97,27.9986,276700.0
2011-11-11 13:00:00,39.25,39.38,39.24,39.25,384600.0,27.9986,28.0913,27.9914,27.9986,384600.0
2011-11-11 13:30:00,39.25,39.31,39.19,39.2,418600.0,27.9986,28.0414,27.9558,27.9629,418600.0
2011-11-11 14:00:00,39.2,39.23,39.13,39.23,591000.0,27.9629,27.9843,27.913,27.9843,591000.0
2011-11-11 14:30:00,39.23,39.26,39.16,39.2,338200.0,27.9843,28.0057,27.9344,27.9629,338200.0
2011-11-11 15:00:00,39.19,39.21,39.1,39.21,491600.0,27.9558,27.97,27.8916,27.97,491600.0
2011-11-11 15:30:00,39.21,39.26,39.11,39.22,1148700.0,27.97,28.0057,27.8987,27.9772,1148700.0
2011-11-14 09:30:00,39.02,39.26,38.94,39.03,616400.0,27.8345,28.0057,27.7774,27.8416,616400.0
2011-11-14 10:00:00,39.05,39.12,38.96,39.03,437200.0,27.8559,27.9058,27.7917,27.8416,437200.0
2011-11-14 10:30:00,39.03,39.03,38.85,38.9,649400.0,27.8416,27.8416,27.7132,27.7489,649400.0
2011-11-14 11:00:00,38.9,38.94,38.79,38.85,543800.0,27.7489,27.7774,27.6704,27.7132,543800.0
2011-11-14 11:30:00,38.85,38.97,38.7,38.74,459800.0,27.7132,27.7988,27.6062,27.6348,459800.0
2011-11-14 12:00:00,38.74,38.83,38.61,38.64,440000.0,27.6348,27.699,27.542,27.5634,440000.0
2011-11-14 12:30:00,38.64,38.71,38.61,38.7,360700.0,27.5634,27.6134,27.542,27.6062,360700.0
2011-11-14 13:00:00,38.69,38.8,38.66,38.78,132900.0,27.5991,27.6776,27.5777,27.6633,132900.0
2011-11-14 13:30:00,38.79,38.81,38.74,38.77,148500.0,27.6704,27.6847,27.6348,27.6562,148500.0
2011-11-14 14:00:00,38.76,38.81,38.67,38.67,193000.0,27.649,27.6847,27.5848,27.5848,193000.0
2011-11-14 14:30:00,38.67,38.68,38.6,38.61,377800.0,27.5848,27.592,27.5349,27.542,377800.0
2011-11-14 15:00:00,38.62,38.71,38.58,38.69,693400.0,27.5492,27.6134,27.5206,27.5991,693400.0
2011-11-14 15:30:00,38.69,38.84,38.65,38.78,1660900.0,27.5991,27.7061,27.5706,27.6633,1660900.0
2011-11-15 09:30:00,38.83,39.05,38.69,38.99,505800.0,27.699,27.8559,27.5991,27.8131,505800.0
2011-11-15 10:00:00,38.99,39.0,38.83,38.89,545900.0,27.8131,27.8202,27.699,27.7418,545900.0
2011-11-15 10:30:00,38.89,39.12,38.86,39.0,553400.0,27.7418,27.9058,27.7204,27.8202,553400.0
2011-11-15 11:00:00,39.0,39.02,38.91,38.96,378700.0,27.8202,27.8345,27.756,27.7917,378700.0
2011-11-15 11:30:00,38.95,38.99,38.85,38.95,415600.0,27.7846,27.8131,27.7132,27.7846,415600.0
2011-11-15 12:00:00,38.95,39.08,38.94,39.07,263500.0,27.7846,27.8773,27.7774,27.8702,263500.0
2011-11-15 12:30:00,39.07,39.2,39.07,39.19,337400.0,27.8702,27.9629,27.8702,27.9558,337400.0
2011-11-15 13:00:00,39.19,39.24,39.11,39.16,264400.0,27.9558,27.9914,27.8987,27.9344,264400.0
2011-11-15 13:30:00,39.17,39.25,39.16,39.23,253900.0,27.9415,27.9986,27.9344,27.9843,253900.0
2011-11-15 14:00:00,39.23,39.23,39.06,39.09,741200.0,27.9843,27.9843,27.863,27.8844,741200.0
2011-11-15 14:30:00,39.1,39.13,39.03,39.07,379500.0,27.8916,27.913,27.8416,27.8702,379500.0
2011-11-15 15:00:00,39.07,39.15,39.07,39.09,591400.0,27.8702,27.9272,27.8702,27.8844,591400.0
2011-11-15 15:30:00,39.1,39.12,38.95,38.96,1347900.0,27.8916,27.9058,27.7846,27.7917,1347900.0
2011-11-16 09:30:00,38.58,38.74,38.48,38.72,732100.0,27.5206,27.6348,27.4493,27.6205,732100.0
2011-11-16 10:00:00,38.72,38.77,38.62,38.71,456100.0,27.6205,27.6562,27.5492,27.6134,456100.0
2011-11-16 10:30:00,38.71,38.81,38.66,38.74,695800.0,27.6134,27.6847,27.5777,27.6348,695800.0
2011-11-16 11:00:00,38.74,38.9,38.74,38.87,603800.0,27.6348,27.7489,27.6348,27.7275,603800.0
2011-11-16 11:30:00,38.86,38.88,38.79,38.79,465900.0,27.7204,27.7346,27.6704,27.6704,465900.0
2011-11-16 12:00:00,38.79,38.8,38.7,38.72,331700.0,27.6704,27.6776,27.6062,27.6205,331700.0
2011-11-16 12:30:00,38.72,38.79,38.67,38.68,398200.0,27.6205,27.6704,27.5848,27.592,398200.0
2011-11-16 13:00:00,38.69,38.81,38.68,38.8,507000.0,27.5991,27.6847,27.592,27.6776,507000.0
2011-11-16 13:30:00,38.81,39.02,38.8,38.94,543700.0,27.6847,27.8345,27.6776,27.7774,543700.0
2011-11-16 14:00:00,38.95,39.03,38.87,38.87,686800.0,27.7846,27.8416,27.7275,27.7275,686800.0
2011-11-16 14:30:00,38.87,38.94,38.81,38.86,677400.0,27.7275,27.7774,27.6847,27.7204,677400.0
2011-11-16 15:00:00,38.87,38.88,38.66,38.68,492700.0,27.7275,27.7346,27.5777,27.592,492700.0
2011-11-16 15:30:00,38.69,38.69,38.44,38.49,1847600.0,27.5991,27.5991,27.4208,27.4564,1847600.0
2011-11-17 09:30:00,38.34,38.78,38.34,38.73,770300.0,27.3494,27.6633,27.3494,27.6276,770300.0
2011-11-17 10:00:00,38.72,38.75,38.55,38.75,576200.0,27.6205,27.6419,27.4992,27.6419,576200.0
2011-11-17 10:30:00,38.74,38.88,38.64,38.7,448000.0,27.6348,27.7346,27.5634,27.6062,448000.0
2011-11-17 11:00:00,38.69,38.75,38.47,38.51,447300.0,27.5991,27.6419,27.4422,27.4707,447300.0
2011-11-17 11:30:00,38.52,38.66,38.5,38.63,334200.0,27.4778,27.5777,27.4636,27.5563,334200.0
2011-11-17 12:00:00,38.63,38.66,38.47,38.48,274200.0,27.5563,27.5777,27.4422,27.4493,274200.0
2011-11-17 12:30:00,38.47,38.47,38.15,38.35,857500.0,27.4422,27.4422,27.2139,27.3566,857500.0
2011-11-17 13:00:00,38.35,38.39,38.26,38.3,572700.0,27.3566,27.3851,27.2924,27.3209,572700.0
2011-11-17 13:30:00,38.3,38.33,38.15,38.31,712900.0,27.3209,27.3423,27.2139,27.328,712900.0
2011-11-17 14:00:00,38.3,38.34,38.17,38.27,505100.0,27.3209,27.3494,27.2282,27.2995,505100.0
2011-11-17 14:30:00,38.26,38.36,38.18,38.35,487300.0,27.2924,27.3637,27.2353,27.3566,487300.0
2011-11-17 15:00:00,38.34,38.38,38.2,38.35,707500.0,27.3494,27.378,27.2496,27.3566,707500.0
2011-11-17 15:30:00,38.35,38.51,38.26,38.49,1967800.0,27.3566,27.4707,27.2924,27.4564,1967800.0
2011-11-18 09:30:00,38.54,38.62,38.3,38.43,1598900.0,27.4921,27.5492,27.3209,27.4136,1598900.0
2011-11-18 10:00:00,38.42,38.43,38.07,38.24,719700.0,27.4065,27.4136,27.1568,27.2781,719700.0
2011-11-18 10:30:00,38.24,38.37,38.24,38.29,733700.0,27.2781,27.3708,27.2781,27.3138,733700.0
2011-11-18 11:00:00,38.29,38.31,38.06,38.07,795200.0,27.3138,27.328,27.1497,27.1568,795200.0
2011-11-18 11:30:00,38.07,38.18,38.05,38.06,600000.0,27.1568,27.2353,27.1426,27.1497,600000.0
2011-11-18 12:00:00,38.07,38.15,37.95,38.13,1069800.0,27.1568,27.2139,27.0712,27.1996,1069800.0
2011-11-18 12:30:00,38.12,38.2,38.12,38.17,509800.0,27.1925,27.2496,27.1925,27.2282,509800.0
2011-11-18 13:00:00,38.18,38.23,38.15,38.2,445800.0,27.2353,27.271,27.2139,27.2496,445800.0
2011-11-18 13:30:00,38.2,38.3,38.2,38.3,741000.0,27.2496,27.3209,27.2496,27.3209,741000.0
2011-11-18 14:00:00,38.3,38.31,38.2,38.22,725500.0,27.3209,27.328,27.2496,27.2638,725500.0
2011-11-18 14:30:00,38.23,38.35,38.23,38.28,464900.0,27.271,27.3566,27.271,27.3066,464900.0
2011-11-18 15:00:00,38.27,38.31,38.2,38.22,548700.0,27.2995,27.328,27.2496,27.2638,548700.0
2011-11-18 15:30:00,38.21,38.23,38.13,38.15,1647800.0,27.2567,27.271,27.1996,27.2139,1647800.0
2011-11-21 09:30:00,37.78,38.15,37.62,37.9,896700.0,26.95,27.2139,26.8358,27.0356,896700.0
2011-11-21 10:00:00,37.9,37.94,37.79,37.93,500400.0,27.0356,27.0641,26.9571,27.057,500400.0
2011-11-21 10:30:00,37.94,38.03,37.91,37.92,786000.0,27.0641,27.1283,27.0427,27.0498,786000.0
2011-11-21 11:00:00,37.92,37.94,37.64,37.76,1219900.0,27.0498,27.0641,26.8501,26.9357,1219900.0
2011-11-21 11:30:00,37.76,37.78,37.58,37.73,803800.0,26.9357,26.95,26.8073,26.9143,803800.0
2011-11-21 12:00:00,37.73,37.76,37.56,37.61,781000.0,26.9143,26.9357,26.793,26.8287,781000.0
2011-11-21 12:30:00,37.61,37.85,37.6,37.76,705500.0,26.8287,26.9999,26.8216,26.9357,705500.0
2011-11-21 13:00:00,37.76,37.87,37.76,37.81,493400.0,26.9357,27.0142,26.9357,26.9714,493400.0
2011-11-21 13:30:00,37.81,37.87,37.79,37.79,466900.0,26.9714,27.0142,26.9571,26.9571,466900.0
2011-11-21 14:00:00,37.79,37.93,37.74,37.85,574300.0,26.9571,27.057,26.9214,26.9999,574300.0
2011-11-21 14:30:00,37.84,37.88,37.8,37.82,589000.0,26.9928,27.0213,26.9642,26.9785,589000.0
2011-11-21 15:00:00,37.81,37.86,37.69,37.82,896500.0,26.9714,27.007,26.8858,26.9785,896500.0
2011-11-21 15:30:00,37.82,37.86,37.73,37.73,1585600.0,26.9785,27.007,26.9143,26.9143,1585600.0
2011-11-22 09:30:00,37.59,37.92,37.53,37.86,508400.0,26.8144,27.0498,26.7716,27.007,508400.0
2011-11-22 10:00:00,37.86,37.86,37.67,37.8,796400.0,27.007,27.007,26.8715,26.9642,796400.0
2011-11-22 10:30:00,37.8,37.82,37.58,37.61,374800.0,26.9642,26.9785,26.8073,26.8287,374800.0
2011-11-22 11:00:00,37.62,37.74,37.6,37.7,279600.0,26.8358,26.9214,26.8216,26.8929,279600.0
2011-11-22 11:30:00,37.69,37.77,37.64,37.75,345300.0,26.8858,26.9428,26.8501,26.9286,345300.0
2011-11-22 12:00:00,37.75,37.94,37.74,37.85,489500.0,26.9286,27.0641,26.9214,26.9999,489500.0
2011-11-22 12:30:00,37.85,37.94,37.79,37.9,367200.0,26.9999,27.0641,26.9571,27.0356,367200.0
2011-11-22 13:00:00,37.9,38.07,37.9,38.0,392300.0,27.0356,27.1568,27.0356,27.1069,392300.0
2011-11-22 13:30:00,37.99,38.06,37.91,37.94,466900.0,27.0998,27.1497,27.0427,27.0641,466900.0
2011-11-22 14:00:00,37.93,37.94,37.78,37.8,339200.0,27.057,27.0641,26.95,26.9642,339200.0
2011-11-22 14:30:00,37.8,37.82,37.68,37.7,490000.0,26.9642,26.9785,26.8786,26.8929,490000.0
2011-11-22 15:00:00,37.7,37.8,37.69,37.75,689800.0,26.8929,26.9642,26.8858,26.9286,689800.0
2011-11-22 15:30:00,37.75,37.78,37.6,37.62,1502600.0,26.9286,26.95,26.8216,26.8358,1502600.0
2011-11-23 09:30:00,37.42,37.48,37.22,37.23,535400.0,26.6932,26.736,26.5505,26.5576,535400.0
2011-11-23 10:00:00,37.22,37.3,37.2,37.24,416000.0,26.5505,26.6076,26.5362,26.5648,416000.0
2011-11-23 10:30:00,37.24,37.28,37.2,37.26,265100.0,26.5648,26.5933,26.5362,26.579,265100.0
2011-11-23 11:00:00,37.26,37.32,37.15,37.17,349900.0,26.579,26.6218,26.5006,26.5148,349900.0
2011-11-23 11:30:00,37.18,37.24,37.15,37.2,519700.0,26.522,26.5648,26.5006,26.5362,519700.0
2011-11-23 12:00:00,37.2,37.27,37.17,37.17,462700.0,26.5362,26.5862,26.5148,26.5148,462700.0
2011-11-23 12:30:00,37.17,37.45,37.16,37.41,497100.0,26.5148,26.7146,26.5077,26.686,497100.0
2011-11-23 13:00:00,37.41,37.51,37.35,37.5,525500.0,26.686,26.7574,26.6432,26.7502,525500.0
2011-11-23 13:30:00,37.5,37.52,36.91,37.28,3494200.0,26.7502,26.7645,26.3294,26.5933,3494200.0
2011-11-23 14:00:00,37.27,37.31,37.12,37.21,574700.0,26.5862,26.6147,26.4792,26.5434,574700.0
2011-11-23 14:30:00,37.22,37.27,37.03,37.06,815000.0,26.5505,26.5862,26.415,26.4364,815000.0
2011-11-23 15:00:00,37.05,37.21,36.98,37.18,834100.0,26.4292,26.5434,26.3793,26.522,834100.0
2011-11-23 15:30:00,37.17,37.35,37.05,37.06,1949100.0,26.5148,26.6432,26.4292,26.4364,1949100.0
2011-11-25 09:30:00,36.93,37.17,36.92,37.09,683200.0,26.3436,26.5148,26.3365,26.4578,683200.0
2011-11-25 10:00:00,37.09,37.23,37.07,37.13,387400.0,26.4578,26.5576,26.4435,26.4863,387400.0
2011-11-25 10:30:00,37.13,37.17,37.07,37.07,380600.0,26.4863,26.5148,26.4435,26.4435,380600.0
2011-11-25 11:00:00,37.08,37.12,37.0,37.06,632400.0,26.4506,26.4792,26.3936,26.4364,632400.0
2011-11-25 11:30:00,37.06,37.11,36.92,36.96,377300.0,26.4364,26.472,26.3365,26.365,377300.0
2011-11-25 12:00:00,36.97,37.08,36.96,37.0,449100.0,26.3722,26.4506,26.365,26.3936,449100.0
2011-11-25 12:30:00,37.0,37.02,36.86,36.86,1077600.0,26.3936,26.4078,26.2937,26.2937,1077600.0
2011-11-28 09:30:00,37.6,37.87,37.5,37.62,758200.0,26.8216,27.0142,26.7502,26.8358,758200.0
2011-11-28 10:00:00,37.62,37.67,37.54,37.63,418300.0,26.8358,26.8715,26.7788,26.843,418300.0
2011-11-28 10:30:00,37.64,37.7,37.56,37.64,393400.0,26.8501,26.8929,26.793,26.8501,393400.0
2011-11-28 11:00:00,37.64,37.7,37.54,37.64,439400.0,26.8501,26.8929,26.7788,26.8501,439400.0
2011-11-28 11:30:00,37.63,37.68,37.52,37.55,563100.0,26.843,26.8786,26.7645,26.7859,563100.0
2011-11-28 12:00:00,37.55,37.6,37.47,37.48,446200.0,26.7859,26.8216,26.7288,26.736,446200.0
2011-11-28 12:30:00,37.48,37.48,37.33,37.4,430800.0,26.736,26.736,26.629,26.6789,430800.0
2011-11-28 13:00:00,37.4,37.44,37.37,37.39,400600.0,26.6789,26.7074,26.6575,26.6718,400600.0
2011-11-28 13:30:00,37.4,37.45,37.36,37.39,559600.0,26.6789,26.7146,26.6504,26.6718,559600.0
2011-11-28 14:00:00,37.39,37.44,37.3,37.34,475000.0,26.6718,26.7074,26.6076,26.6361,475000.0
2011-11-28 14:30:00,37.34,37.38,37.18,37.18,559900.0,26.6361,26.6646,26.522,26.522,559900.0
2011-11-28 15:00:00,37.19,37.24,37.12,37.19,701000.0,26.5291,26.5648,26.4792,26.5291,701000.0
2011-11-28 15:30:00,37.18,37.41,37.15,37.41,1828600.0,26.522,26.686,26.5006,26.686,1828600.0
2011-11-29 09:30:00,37.68,37.7,37.41,37.57,609300.0,26.8786,26.8929,26.686,26.8002,609300.0
2011-11-29 10:00:00,37.55,37.8,37.54,37.73,731600.0,26.7859,26.9642,26.7788,26.9143,731600.0
2011-11-29 10:30:00,37.74,37.76,37.69,37.71,323000.0,26.9214,26.9357,26.8858,26.9,323000.0
2011-11-29 11:00:00,37.72,37.76,37.64,37.72,334200.0,26.9072,26.9357,26.8501,26.9072,334200.0
2011-11-29 11:30:00,37.72,37.77,37.7,37.76,221100.0,26.9072,26.9428,26.8929,26.9357,221100.0
2011-11-29 12:00:00,37.75,37.76,37.7,37.73,280600.0,26.9286,26.9357,26.8929,26.9143,280600.0
2011-11-29 12:30:00,37.73,37.77,37.65,37.77,365900.0,26.9143,26.9428,26.8572,26.9428,365900.0
2011-11-29 13:00:00,37.77,37.84,37.73,37.82,300200.0,26.9428,26.9928,26.9143,26.9785,300200.0
2011-11-29 13:30:00,37.82,37.83,37.64,37.69,336100.0,26.9785,26.9856,26.8501,26.8858,336100.0
2011-11-29 14:00:00,37.69,37.74,37.62,37.73,248200.0,26.8858,26.9214,26.8358,26.9143,248200.0
2011-11-29 14:30:00,37.72,37.81,37.7,37.76,243300.0,26.9072,26.9714,26.8929,26.9357,243300.0
2011-11-29 15:00:00,37.76,37.82,37.69,37.78,336800.0,26.9357,26.9785,26.8858,26.95,336800.0
2011-11-29 15:30:00,37.79,37.81,37.65,37.69,1447300.0,26.9571,26.9714,26.8572,26.8858,1447300.0
2011-11-30 09:30:00,38.67,39.09,38.62,38.85,1820200.0,27.5848,27.8844,27.5492,27.7132,1820200.0
2011-11-30 10:00:00,38.85,38.96,38.78,38.95,976500.0,27.7132,27.7917,27.6633,27.7846,976500.0
2011-11-30 10:30:00,38.94,39.3,38.9,39.29,1093200.0,27.7774,28.0343,27.7489,28.0271,1093200.0
2011-11-30 11:00:00,39.28,39.29,39.15,39.23,806700.0,28.02,28.0271,27.9272,27.9843,806700.0
2011-11-30 11:30:00,39.23,39.26,39.01,39.04,556000.0,27.9843,28.0057,27.8274,27.8488,556000.0
2011-11-30 12:00:00,39.04,39.06,38.89,39.03,441300.0,27.8488,27.863,27.7418,27.8416,441300.0
2011-11-30 12:30:00,39.02,39.05,38.95,39.02,249700.0,27.8345,27.8559,27.7846,27.8345,249700.0
2011-11-30 13:00:00,39.02,39.04,38.97,38.97,531900.0,27.8345,27.8488,27.7988,27.7988,531900.0
2011-11-30 13:30:00,38.97,38.99,38.81,38.82,368600.0,27.7988,27.8131,27.6847,27.6918,368600.0
2011-11-30 14:00:00,38.83,38.85,38.75,38.76,589400.0,27.699,27.7132,27.6419,27.649,589400.0
2011-11-30 14:30:00,38.76,38.86,38.75,38.79,410100.0,27.649,27.7204,27.6419,27.6704,410100.0
2011-11-30 15:00:00,38.79,38.81,38.78,38.8,669300.0,27.6704,27.6847,27.6633,27.6776,669300.0
2011-11-30 15:30:00,38.79,38.84,38.78,38.81,3116700.0,27.6704,27.7061,27.6633,27.6847,3116700.0
2011-12-01 09:30:00,38.66,39.12,38.64,38.95,900700.0,27.5777,27.9058,27.5634,27.7846,900700.0
2011-12-01 10:00:00,38.95,39.02,38.9,39.01,769500.0,27.7846,27.8345,27.7489,27.8274,769500.0
2011-12-01 10:30:00,39.01,39.01,38.91,38.92,492000.0,27.8274,27.8274,27.756,27.7632,492000.0
2011-12-01 11:00:00,38.92,38.94,38.78,38.8,704500.0,27.7632,27.7774,27.6633,27.6776,704500.0
2011-12-01 11:30:00,38.79,38.82,38.68,38.69,732400.0,27.6704,27.6918,27.592,27.5991,732400.0
2011-12-01 12:00:00,38.69,38.73,38.63,38.65,594600.0,27.5991,27.6276,27.5563,27.5706,594600.0
2011-12-01 12:30:00,38.65,38.65,38.42,38.42,553300.0,27.5706,27.5706,27.4065,27.4065,553300.0
2011-12-01 13:00:00,38.43,38.62,38.43,38.55,634700.0,27.4136,27.5492,27.4136,27.4992,634700.0
2011-12-01 13:30:00,38.55,38.64,38.55,38.59,683200.0,27.4992,27.5634,27.4992,27.5278,683200.0
2011-12-01 14:00:00,38.59,38.61,38.5,38.51,637600.0,27.5278,27.542,27.4636,27.4707,637600.0
2011-12-01 14:30:00,38.51,38.52,38.46,38.48,588700.0,27.4707,27.4778,27.435,27.4493,588700.0
2011-12-01 15:00:00,38.48,38.5,38.39,38.5,657500.0,27.4493,27.4636,27.3851,27.4636,657500.0
2011-12-01 15:30:00,38.5,38.5,38.41,38.47,1286300.0,27.4636,27.4636,27.3994,27.4422,1286300.0
2011-12-02 09:30:00,38.72,38.81,38.34,38.42,870800.0,27.6205,27.6847,27.3494,27.4065,870800.0
2011-12-02 10:00:00,38.42,38.49,38.38,38.4,1056300.0,27.4065,27.4564,27.378,27.3922,1056300.0
2011-12-02 10:30:00,38.4,38.5,38.39,38.46,764800.0,27.3922,27.4636,27.3851,27.435,764800.0
2011-12-02 11:00:00,38.46,38.47,38.36,38.36,557300.0,27.435,27.4422,27.3637,27.3637,557300.0
2011-12-02 11:30:00,38.36,38.4,38.21,38.25,464700.0,27.3637,27.3922,27.2567,27.2852,464700.0
2011-12-02 12:00:00,38.25,38.35,38.2,38.29,557300.0,27.2852,27.3566,27.2496,27.3138,557300.0
2011-12-02 12:30:00,38.3,38.41,38.27,38.41,345500.0,27.3209,27.3994,27.2995,27.3994,345500.0
2011-12-02 13:00:00,38.4,38.41,38.32,38.38,380000.0,27.3922,27.3994,27.3352,27.378,380000.0
2011-12-02 13:30:00,38.38,38.43,38.37,38.4,472800.0,27.378,27.4136,27.3708,27.3922,472800.0
2011-12-02 14:00:00,38.4,38.4,38.29,38.34,704700.0,27.3922,27.3922,27.3138,27.3494,704700.0
2011-12-02 14:30:00,38.33,38.4,38.32,38.32,522300.0,27.3423,27.3922,27.3352,27.3352,522300.0
2011-12-02 15:00:00,38.32,38.39,38.31,38.32,719800.0,27.3352,27.3851,27.328,27.3352,719800.0
2011-12-02 15:30:00,38.33,38.37,38.29,38.3,1678700.0,27.3423,27.3708,27.3138,27.3209,1678700.0
2011-12-05 09:30:00,38.65,38.75,38.47,38.61,838300.0,27.5706,27.6419,27.4422,27.542,838300.0
2011-12-05 10:00:00,38.61,38.62,38.45,38.5,899800.0,27.542,27.5492,27.4279,27.4636,899800.0
2011-12-05 10:30:00,38.51,38.61,38.5,38.54,631200.0,27.4707,27.542,27.4636,27.4921,631200.0
2011-12-05 11:00:00,38.54,38.58,38.51,38.53,386500.0,27.4921,27.5206,27.4707,27.485,386500.0
2011-12-05 11:30:00,38.53,38.56,38.5,38.55,406800.0,27.485,27.5064,27.4636,27.4992,406800.0
2011-12-05 12:00:00,38.55,38.56,38.46,38.52,397500.0,27.4992,27.5064,27.435,27.4778,397500.0
2011-12-05 12:30:00,38.52,38.55,38.49,38.52,382700.0,27.4778,27.4992,27.4564,27.4778,382700.0
2011-12-05 13:00:00,38.52,38.56,38.49,38.5,276400.0,27.4778,27.5064,27.4564,27.4636,276400.0
2011-12-05 13:30:00,38.5,38.54,38.27,38.28,560600.0,27.4636,27.4921,27.2995,27.3066,560600.0
2011-12-05 14:00:00,38.28,38.36,38.22,38.35,429900.0,27.3066,27.3637,27.2638,27.3566,429900.0
2011-12-05 14:30:00,38.35,38.39,38.28,38.36,338600.0,27.3566,27.3851,27.3066,27.3637,338600.0
2011-12-05 15:00:00,38.36,38.39,38.19,38.26,576500.0,27.3637,27.3851,27.2424,27.2924,576500.0
2011-12-05 15:30:00,38.26,38.41,38.2,38.32,1772600.0,27.2924,27.3994,27.2496,27.3352,1772600.0
2011-12-06 09:30:00,38.23,38.35,38.19,38.22,653800.0,27.271,27.3566,27.2424,27.2638,653800.0
2011-12-06 10:00:00,38.22,38.28,38.16,38.24,512800.0,27.2638,27.3066,27.221,27.2781,512800.0
2011-12-06 10:30:00,38.23,38.27,38.06,38.13,709300.0,27.271,27.2995,27.1497,27.1996,709300.0
2011-12-06 11:00:00,38.12,38.23,38.12,38.2,311800.0,27.1925,27.271,27.1925,27.2496,311800.0
2011-12-06 11:30:00,38.2,38.21,38.15,38.19,280100.0,27.2496,27.2567,27.2139,27.2424,280100.0
2011-12-06 12:00:00,38.2,38.23,38.14,38.18,324600.0,27.2496,27.271,27.2068,27.2353,324600.0
2011-12-06 12:30:00,38.18,38.26,38.16,38.21,188600.0,27.2353,27.2924,27.221,27.2567,188600.0
2011-12-06 13:00:00,38.21,38.34,38.18,38.31,308300.0,27.2567,27.3494,27.2353,27.328,308300.0
2011-12-06 13:30:00,38.31,38.35,38.25,38.35,361700.0,27.328,27.3566,27.2852,27.3566,361700.0
2011-12-06 14:00:00,38.34,38.37,38.25,38.26,285100.0,27.3494,27.3708,27.2852,27.2924,285100.0
2011-12-06 14:30:00,38.26,38.45,38.26,38.4,364600.0,27.2924,27.4279,27.2924,27.3922,364600.0
2011-12-06 15:00:00,38.4,38.45,38.34,38.36,387400.0,27.3922,27.4279,27.3494,27.3637,387400.0
2011-12-06 15:30:00,38.36,38.41,38.27,38.28,934100.0,27.3637,27.3994,27.2995,27.3066,934100.0
2011-12-07 09:30:00,38.31,38.31,37.88,38.14,420800.0,27.328,27.328,27.0213,27.2068,420800.0
2011-12-07 10:00:00,38.14,38.15,38.0,38.0,375100.0,27.2068,27.2139,27.1069,27.1069,375100.0
2011-12-07 10:30:00,38.0,38.21,37.96,38.21,459600.0,27.1069,27.2567,27.0784,27.2567,459600.0
2011-12-07 11:00:00,38.21,38.28,38.14,38.21,518200.0,27.2567,27.3066,27.2068,27.2567,518200.0
2011-12-07 11:30:00,38.21,38.34,38.21,38.29,284900.0,27.2567,27.3494,27.2567,27.3138,284900.0
2011-12-07 12:00:00,38.28,38.5,38.28,38.49,598700.0,27.3066,27.4636,27.3066,27.4564,598700.0
2011-12-07 12:30:00,38.48,38.5,38.39,38.4,260000.0,27.4493,27.4636,27.3851,27.3922,260000.0
2011-12-07 13:00:00,38.4,38.47,38.4,38.45,258800.0,27.3922,27.4422,27.3922,27.4279,258800.0
2011-12-07 13:30:00,38.45,38.46,38.38,38.39,589800.0,27.4279,27.435,27.378,27.3851,589800.0
2011-12-07 14:00:00,38.39,38.4,38.25,38.27,379300.0,27.3851,27.3922,27.2852,27.2995,379300.0
2011-12-07 14:30:00,38.27,38.27,38.22,38.25,532700.0,27.2995,27.2995,27.2638,27.2852,532700.0
2011-12-07 15:00:00,38.24,38.44,38.21,38.36,791200.0,27.2781,27.4208,27.2567,27.3637,791200.0
2011-12-07 15:30:00,38.37,38.49,38.27,38.31,2518600.0,27.3708,27.4564,27.2995,27.328,2518600.0
2011-12-08 09:30:00,38.07,38.31,37.99,38.27,527300.0,27.1568,27.328,27.0998,27.2995,527300.0
2011-12-08 10:00:00,38.26,38.27,38.08,38.2,578900.0,27.2924,27.2995,27.164,27.2496,578900.0
2011-12-08 10:30:00,38.2,38.44,38.2,38.28,351900.0,27.2496,27.4208,27.2496,27.3066,351900.0
2011-12-08 11:00:00,38.28,38.32,38.13,38.13,290800.0,27.3066,27.3352,27.1996,27.1996,290800.0
2011-12-08 11:30:00,38.14,38.18,38.02,38.1,286500.0,27.2068,27.2353,27.1212,27.1782,286500.0
2011-12-08 12:00:00,38.1,38.11,38.0,38.03,267600.0,27.1782,27.1854,27.1069,27.1283,267600.0
2011-12-08 12:30:00,38.02,38.09,37.99,38.06,344500.0,27.1212,27.1711,27.0998,27.1497,344500.0
2011-12-08 13:00:00,38.06,38.07,37.81,37.82,612400.0,27.1497,27.1568,26.9714,26.9785,612400.0
2011-12-08 13:30:00,37.82,37.89,37.79,37.89,348400.0,26.9785,27.0284,26.9571,27.0284,348400.0
2011-12-08 14:00:00,37.88,37.93,37.81,37.91,395100.0,27.0213,27.057,26.9714,27.0427,395100.0
2011-12-08 14:30:00,37.91,37.94,37.77,37.8,665700.0,27.0427,27.0641,26.9428,26.9642,665700.0
2011-12-08 15:00:00,37.8,38.05,37.75,38.02,857900.0,26.9642,27.1426,26.9286,27.1212,857900.0
2011-12-08 15:30:00,38.02,38.09,37.61,37.68,1965100.0,27.1212,27.1711,26.8287,26.8786,1965100.0
2011-12-09 09:30:00,37.9,38.19,37.89,38.12,530900.0,27.0356,27.2424,27.0284,27.1925,530900.0
2011-12-09 10:00:00,38.13,38.35,38.12,38.32,655200.0,27.1996,27.3566,27.1925,27.3352,655200.0
2011-12-09 10:30:00,38.31,38.36,38.16,38.32,548000.0,27.328,27.3637,27.221,27.3352,548000.0
2011-12-09 11:00:00,38.32,38.5,38.31,38.46,483000.0,27.3352,27.4636,27.328,27.435,483000.0
2011-12-09 11:30:00,38.46,38.47,38.32,38.33,413900.0,27.435,27.4422,27.3352,27.3423,413900.0
2011-12-09 12:00:00,38.33,38.41,38.27,38.38,259800.0,27.3423,27.3994,27.2995,27.378,259800.0
2011-12-09 12:30:00,38.37,38.46,38.35,38.4,226800.0,27.3708,27.435,27.3566,27.3922,226800.0
2011-12-09 13:00:00,38.4,38.49,38.37,38.48,284300.0,27.3922,27.4564,27.3708,27.4493,284300.0
2011-12-09 13:30:00,38.47,38.5,38.41,38.42,276400.0,27.4422,27.4636,27.3994,27.4065,276400.0
2011-12-09 14:00:00,38.41,38.51,38.39,38.47,316300.0,27.3994,27.4707,27.3851,27.4422,316300.0
2011-12-09 14:30:00,38.48,38.51,38.44,38.44,321800.0,27.4493,27.4707,27.4208,27.4208,321800.0
2011-12-09 15:00:00,38.44,38.45,38.37,38.38,440800.0,27.4208,27.4279,27.3708,27.378,440800.0
2011-12-09 15:30:00,38.37,38.46,38.34,38.38,931600.0,27.3708,27.435,27.3494,27.378,931600.0
2011-12-12 09:30:00,38.28,38.28,37.92,38.02,463400.0,27.3066,27.3066,27.0498,27.1212,463400.0
2011-12-12 10:00:00,38.02,38.18,38.02,38.15,795400.0,27.1212,27.2353,27.1212,27.2139,795400.0
2011-12-12 10:30:00,38.15,38.2,37.96,37.99,589000.0,27.2139,27.2496,27.0784,27.0998,589000.0
2011-12-12 11:00:00,37.98,37.98,37.85,37.9,266600.0,27.0926,27.0926,26.9999,27.0356,266600.0
2011-12-12 11:30:00,37.89,37.95,37.76,37.8,420300.0,27.0284,27.0712,26.9357,26.9642,420300.0
2011-12-12 12:00:00,37.79,37.97,37.78,37.96,521800.0,26.9571,27.0855,26.95,27.0784,521800.0
2011-12-12 12:30:00,37.95,38.02,37.95,37.96,219800.0,27.0712,27.1212,27.0712,27.0784,219800.0
2011-12-12 13:00:00,37.96,37.96,37.89,37.91,177900.0,27.0784,27.0784,27.0284,27.0427,177900.0
2011-12-12 13:30:00,37.9,38.11,37.9,38.05,440000.0,27.0356,27.1854,27.0356,27.1426,440000.0
2011-12-12 14:00:00,38.05,38.06,37.91,38.02,252000.0,27.1426,27.1497,27.0427,27.1212,252000.0
2011-12-12 14:30:00,38.02,38.06,37.98,38.06,260800.0,27.1212,27.1497,27.0926,27.1497,260800.0
2011-12-12 15:00:00,38.06,38.16,38.06,38.15,727900.0,27.1497,27.221,27.1497,27.2139,727900.0
2011-12-12 15:30:00,38.15,38.26,38.11,38.16,1286700.0,27.2139,27.2924,27.1854,27.221,1286700.0
2011-12-13 09:30:00,38.21,38.5,38.21,38.41,605500.0,27.2567,27.4636,27.2567,27.3994,605500.0
2011-12-13 10:00:00,38.41,38.49,38.17,38.19,588900.0,27.3994,27.4564,27.2282,27.2424,588900.0
2011-12-13 10:30:00,38.18,38.2,37.9,37.98,863000.0,27.2353,27.2496,27.0356,27.0926,863000.0
2011-12-13 11:00:00,37.98,38.03,37.94,38.01,715300.0,27.0926,27.1283,27.0641,27.114,715300.0
2011-12-13 11:30:00,38.0,38.09,37.98,38.07,394200.0,27.1069,27.1711,27.0926,27.1568,394200.0
2011-12-13 12:00:00,38.08,38.13,38.01,38.02,256000.0,27.164,27.1996,27.114,27.1212,256000.0
2011-12-13 12:30:00,38.03,38.04,37.92,38.0,711500.0,27.1283,27.1354,27.0498,27.1069,711500.0
2011-12-13 13:00:00,37.99,38.15,37.98,38.1,505900.0,27.0998,27.2139,27.0926,27.1782,505900.0
2011-12-13 13:30:00,38.09,38.13,38.08,38.1,222500.0,27.1711,27.1996,27.164,27.1782,222500.0
2011-12-13 14:00:00,38.1,38.12,37.94,38.02,590600.0,27.1782,27.1925,27.0641,27.1212,590600.0
2011-12-13 14:30:00,38.02,38.03,37.83,37.87,707200.0,27.1212,27.1283,26.9856,27.0142,707200.0
2011-12-13 15:00:00,37.87,37.9,37.71,37.72,906800.0,27.0142,27.0356,26.9,26.9072,906800.0
2011-12-13 15:30:00,37.71,37.72,37.56,37.68,1840600.0,26.9,26.9072,26.793,26.8786,1840600.0
2011-12-14 09:30:00,37.67,38.02,37.57,37.87,591500.0,26.8715,27.1212,26.8002,27.0142,591500.0
2011-12-14 10:00:00,37.87,37.87,37.53,37.55,430100.0,27.0142,27.0142,26.7716,26.7859,430100.0
2011-12-14 10:30:00,37.55,37.58,37.28,37.28,383700.0,26.7859,26.8073,26.5933,26.5933,383700.0
2011-12-14 11:00:00,37.28,37.46,37.28,37.45,514000.0,26.5933,26.7217,26.5933,26.7146,514000.0
2011-12-14 11:30:00,37.45,37.45,37.23,37.23,500800.0,26.7146,26.7146,26.5576,26.5576,500800.0
2011-12-14 12:00:00,37.24,37.33,37.21,37.22,398700.0,26.5648,26.629,26.5434,26.5505,398700.0
2011-12-14 12:30:00,37.22,37.25,37.1,37.13,452900.0,26.5505,26.5719,26.4649,26.4863,452900.0
2011-12-14 13:00:00,37.14,37.27,37.11,37.24,614500.0,26.4934,26.5862,26.472,26.5648,614500.0
2011-12-14 13:30:00,37.25,37.27,37.13,37.14,384300.0,26.5719,26.5862,26.4863,26.4934,384300.0
2011-12-14 14:00:00,37.13,37.18,37.07,37.16,608500.0,26.4863,26.522,26.4435,26.5077,608500.0
2011-12-14 14:30:00,37.16,37.16,36.98,37.04,615900.0,26.5077,26.5077,26.3793,26.4221,615900.0
2011-12-14 15:00:00,37.03,37.2,37.02,37.12,907200.0,26.415,26.5362,26.4078,26.4792,907200.0
2011-12-14 15:30:00,37.12,37.16,37.02,37.03,1561000.0,26.4792,26.5077,26.4078,26.415,1561000.0
2011-12-15 09:30:00,37.42,37.61,37.24,37.41,690100.0,26.6932,26.8287,26.5648,26.686,690100.0
2011-12-15 10:00:00,37.42,37.5,37.23,37.26,649100.0,26.6932,26.7502,26.5576,26.579,649100.0
2011-12-15 10:30:00,37.25,37.34,37.24,37.31,659400.0,26.5719,26.6361,26.5648,26.6147,659400.0
2011-12-15 11:00:00,37.32,37.45,37.3,37.42,392700.0,26.6218,26.7146,26.6076,26.6932,392700.0
2011-12-15 11:30:00,37.43,37.48,37.33,37.37,527200.0,26.7003,26.736,26.629,26.6575,527200.0
2011-12-15 12:00:00,37.36,37.53,37.36,37.48,437600.0,26.6504,26.7716,26.6504,26.736,437600.0
2011-12-15 12:30:00,37.48,37.48,37.38,37.38,440500.0,26.736,26.736,26.6646,26.6646,440500.0
2011-12-15 13:00:00,37.38,37.44,37.31,37.39,688600.0,26.6646,26.7074,26.6147,26.6718,688600.0
2011-12-15 13:30:00,37.4,37.41,37.31,37.36,362200.0,26.6789,26.686,26.6147,26.6504,362200.0
2011-12-15 14:00:00,37.37,37.43,37.32,37.34,270500.0,26.6575,26.7003,26.6218,26.6361,270500.0
2011-12-15 14:30:00,37.33,37.43,37.33,37.38,503200.0,26.629,26.7003,26.629,26.6646,503200.0
2011-12-15 15:00:00,37.37,37.48,37.35,37.38,485700.0,26.6575,26.736,26.6432,26.6646,485700.0
2011-12-15 15:30:00,37.38,37.44,37.26,37.33,1281900.0,26.6646,26.7074,26.579,26.629,1281900.0
2011-12-16 09:30:00,37.67,37.85,37.6,37.81,1958600.0,26.8715,26.9999,26.8216,26.9714,1958600.0
2011-12-16 10:00:00,37.81,37.86,37.75,37.81,546900.0,26.9714,27.007,26.9286,26.9714,546900.0
2011-12-16 10:30:00,37.81,37.9,37.8,37.88,580900.0,26.9714,27.0356,26.9642,27.0213,580900.0
2011-12-16 11:00:00,37.88,37.93,37.78,37.79,450900.0,27.0213,27.057,26.95,26.9571,450900.0
2011-12-16 11:30:00,37.8,37.8,37.73,37.73,783900.0,26.9642,26.9642,26.9143,26.9143,783900.0
2011-12-16 12:00:00,37.73,37.77,37.65,37.66,801500.0,26.9143,26.9428,26.8572,26.8644,801500.0
2011-12-16 12:30:00,37.66,37.67,37.54,37.56,1043900.0,26.8644,26.8715,26.7788,26.793,1043900.0
2011-12-16 13:00:00,37.56,37.83,37.55,37.8,856600.0,26.793,26.9856,26.7859,26.9642,856600.0
2011-12-16 13:30:00,37.8,37.86,37.65,37.67,915200.0,26.9642,27.007,26.8572,26.8715,915200.0
2011-12-16 14:00:00,37.66,37.72,37.62,37.65,721900.0,26.8644,26.9072,26.8358,26.8572,721900.0
2011-12-16 14:30:00,37.64,37.68,37.57,37.67,1032700.0,26.8501,26.8786,26.8002,26.8715,1032700.0
2011-12-16 15:00:00,37.67,37.77,37.61,37.61,825800.0,26.8715,26.9428,26.8287,26.8287,825800.0
2011-12-16 15:30:00,37.61,37.68,37.56,37.62,2326900.0,26.8287,26.8786,26.793,26.8358,2326900.0
2011-12-19 09:30:00,37.63,37.97,37.51,37.74,655000.0,26.843,27.0855,26.7574,26.9214,655000.0
2011-12-19 10:00:00,37.74,37.74,37.43,37.48,640400.0,26.9214,26.9214,26.7003,26.736,640400.0
2011-12-19 10:30:00,37.47,37.59,37.24,37.27,548400.0,26.7288,26.8144,26.5648,26.5862,548400.0
2011-12-19 11:00:00,37.28,37.31,37.04,37.12,495500.0,26.5933,26.6147,26.4221,26.4792,495500.0
2011-12-19 11:30:00,37.12,37.15,36.97,36.97,437100.0,26.4792,26.5006,26.3722,26.3722,437100.0
2011-12-19 12:00:00,36.97,37.08,36.97,37.03,642800.0,26.3722,26.4506,26.3722,26.415,642800.0
2011-12-19 12:30:00,37.03,37.04,36.99,36.99,350000.0,26.415,26.4221,26.3864,26.3864,350000.0
2011-12-19 13:00:00,37.0,37.0,36.9,36.91,425600.0,26.3936,26.3936,26.3222,26.3294,425600.0
2011-12-19 13:30:00,36.92,36.96,36.85,36.9,642100.0,26.3365,26.365,26.2866,26.3222,642100.0
2011-12-19 14:00:00,36.9,36.91,36.76,36.79,529400.0,26.3222,26.3294,26.2224,26.2438,529400.0
2011-12-19 14:30:00,36.78,36.9,36.73,36.89,743000.0,26.2366,26.3222,26.201,26.3151,743000.0
2011-12-19 15:00:00,36.89,36.9,36.5,36.52,1172900.0,26.3151,26.3222,26.0369,26.0512,1172900.0
2011-12-19 15:30:00,36.53,36.61,36.44,36.55,2538400.0,26.0583,26.1154,25.9941,26.0726,2538400.0
2011-12-20 09:30:00,38.02,38.53,37.81,38.35,4434300.0,27.1212,27.485,26.9714,27.3566,4434300.0
2011-12-20 10:00:00,38.35,39.06,38.33,38.85,3324200.0,27.3566,27.863,27.3423,27.7132,3324200.0
2011-12-20 10:30:00,38.86,38.99,38.8,38.86,1414200.0,27.7204,27.8131,27.6776,27.7204,1414200.0
2011-12-20 11:00:00,38.86,39.21,38.8,39.15,1404900.0,27.7204,27.97,27.6776,27.9272,1404900.0
2011-12-20 11:30:00,39.15,39.49,39.12,39.45,1554400.0,27.9272,28.1698,27.9058,28.1413,1554400.0
2011-12-20 12:00:00,39.44,39.48,39.23,39.3,1125700.0,28.1341,28.1627,27.9843,28.0343,1125700.0
2011-12-20 12:30:00,39.3,39.47,39.24,39.41,701600.0,28.0343,28.1555,27.9914,28.1127,701600.0
2011-12-20 13:00:00,39.42,39.59,39.34,39.37,1024200.0,28.1199,28.2411,28.0628,28.0842,1024200.0
2011-12-20 13:30:00,39.37,39.5,39.3,39.43,680600.0,28.0842,28.1769,28.0343,28.127,680600.0
2011-12-20 14:00:00,39.44,39.57,39.38,39.51,1126000.0,28.1341,28.2269,28.0913,28.1841,1126000.0
2011-12-20 14:30:00,39.51,39.72,39.51,39.65,1267800.0,28.1841,28.3339,28.1841,28.2839,1267800.0
2011-12-20 15:00:00,39.64,39.87,39.64,39.86,1963000.0,28.2768,28.4409,28.2768,28.4337,1963000.0
2011-12-20 15:30:00,39.86,39.97,39.65,39.81,3774400.0,28.4337,28.5122,28.2839,28.3981,3774400.0
2011-12-21 09:30:00,39.53,40.49,39.44,40.42,3264300.0,28.1983,28.8831,28.1341,28.8332,3264300.0
2011-12-21 10:00:00,40.45,40.59,39.97,39.98,2349500.0,28.8546,28.9545,28.5122,28.5193,2349500.0
2011-12-21 10:30:00,39.98,40.05,39.82,39.93,1633400.0,28.5193,28.5693,28.4052,28.4837,1633400.0
2011-12-21 11:00:00,39.92,40.01,39.8,39.89,1631200.0,28.4765,28.5407,28.3909,28.4551,1631200.0
2011-12-21 11:30:00,39.9,40.11,39.87,40.08,812300.0,28.4623,28.6121,28.4409,28.5907,812300.0
2011-12-21 12:00:00,40.09,40.16,40.0,40.08,801200.0,28.5978,28.6477,28.5336,28.5907,801200.0
2011-12-21 12:30:00,40.08,40.31,40.04,40.26,585500.0,28.5907,28.7547,28.5621,28.7191,585500.0
2011-12-21 13:00:00,40.26,40.45,40.25,40.3,608800.0,28.7191,28.8546,28.7119,28.7476,608800.0
2011-12-21 13:30:00,40.3,40.53,40.29,40.46,738000.0,28.7476,28.9117,28.7405,28.8617,738000.0
2011-12-21 14:00:00,40.46,40.48,40.22,40.33,927400.0,28.8617,28.876,28.6905,28.769,927400.0
2011-12-21 14:30:00,40.33,40.36,40.17,40.23,1087100.0,28.769,28.7904,28.6549,28.6977,1087100.0
2011-12-21 15:00:00,40.23,40.38,40.2,40.33,1003900.0,28.6977,28.8047,28.6763,28.769,1003900.0
2011-12-21 15:30:00,40.34,40.55,40.33,40.48,2479900.0,28.7761,28.9259,28.769,28.876,2479900.0
2011-12-22 09:30:00,40.41,40.88,40.29,40.8,796300.0,28.8261,29.1613,28.7405,29.1043,796300.0
2011-12-22 10:00:00,40.8,40.88,40.68,40.85,874200.0,29.1043,29.1613,29.0187,29.1399,874200.0
2011-12-22 10:30:00,40.86,40.96,40.8,40.93,931800.0,29.1471,29.2184,29.1043,29.197,931800.0
2011-12-22 11:00:00,40.93,41.07,40.92,40.96,1369300.0,29.197,29.2969,29.1899,29.2184,1369300.0
2011-12-22 11:30:00,40.97,41.16,40.94,41.02,858600.0,29.2255,29.3611,29.2041,29.2612,858600.0
2011-12-22 12:00:00,41.02,41.06,40.89,40.96,790100.0,29.2612,29.2897,29.1685,29.2184,790100.0
2011-12-22 12:30:00,40.96,41.16,40.95,41.12,393900.0,29.2184,29.3611,29.2113,29.3325,393900.0
2011-12-22 13:00:00,41.12,41.19,41.04,41.11,432500.0,29.3325,29.3825,29.2755,29.3254,432500.0
2011-12-22 13:30:00,41.1,41.15,41.0,41.0,270500.0,29.3183,29.3539,29.2469,29.2469,270500.0
2011-12-22 14:00:00,41.01,41.02,40.76,40.9,627100.0,29.2541,29.2612,29.0757,29.1756,627100.0
2011-12-22 14:30:00,40.89,40.95,40.8,40.82,378100.0,29.1685,29.2113,29.1043,29.1185,378100.0
2011-12-22 15:00:00,40.82,41.0,40.8,41.0,429400.0,29.1185,29.2469,29.1043,29.2469,429400.0
2011-12-22 15:30:00,40.99,41.12,40.87,40.95,1385100.0,29.2398,29.3325,29.1542,29.2113,1385100.0
2011-12-23 09:30:00,41.24,41.24,40.76,40.91,506200.0,29.4181,29.4181,29.0757,29.1827,506200.0
2011-12-23 10:00:00,40.91,40.96,40.81,40.94,478000.0,29.1827,29.2184,29.1114,29.2041,478000.0
2011-12-23 10:30:00,40.95,40.96,40.65,40.67,635500.0,29.2113,29.2184,28.9973,29.0115,635500.0
2011-12-23 11:00:00,40.67,40.87,40.66,40.79,489500.0,29.0115,29.1542,29.0044,29.0971,489500.0
2011-12-23 11:30:00,40.79,40.9,40.78,40.9,484100.0,29.0971,29.1756,29.09,29.1756,484100.0
2011-12-23 12:00:00,40.89,40.92,40.81,40.9,389700.0,29.1685,29.1899,29.1114,29.1756,389700.0
2011-12-23 12:30:00,40.9,40.94,40.8,40.87,363600.0,29.1756,29.2041,29.1043,29.1542,363600.0
2011-12-23 13:00:00,40.87,40.89,40.79,40.85,240700.0,29.1542,29.1685,29.0971,29.1399,240700.0
2011-12-23 13:30:00,40.86,40.97,40.85,40.87,264700.0,29.1471,29.2255,29.1399,29.1542,264700.0
2011-12-23 14:00:00,40.87,40.92,40.78,40.78,292200.0,29.1542,29.1899,29.09,29.09,292200.0
2011-12-23 14:30:00,40.78,40.92,40.78,40.85,270800.0,29.09,29.1899,29.09,29.1399,270800.0
2011-12-23 15:00:00,40.84,40.9,40.82,40.83,308700.0,29.1328,29.1756,29.1185,29.1257,308700.0
2011-12-23 15:30:00,40.84,41.0,40.83,41.0,1263200.0,29.1328,29.2469,29.1257,29.2469,1263200.0
2011-12-27 09:30:00,40.81,41.2,40.6,41.19,461200.0,29.1114,29.3896,28.9616,29.3825,461200.0
2011-12-27 10:00:00,41.2,41.3,41.06,41.29,308900.0,29.3896,29.4609,29.2897,29.4538,308900.0
2011-12-27 10:30:00,41.27,41.28,41.1,41.1,273800.0,29.4395,29.4467,29.3183,29.3183,273800.0
2011-12-27 11:00:00,41.1,41.18,40.98,41.09,356600.0,29.3183,29.3753,29.2327,29.3111,356600.0
2011-12-27 11:30:00,41.09,41.1,40.95,40.96,257600.0,29.3111,29.3183,29.2113,29.2184,257600.0
2011-12-27 12:00:00,40.96,41.09,40.92,41.05,277000.0,29.2184,29.3111,29.1899,29.2826,277000.0
2011-12-27 12:30:00,41.05,41.12,41.0,41.09,273600.0,29.2826,29.3325,29.2469,29.3111,273600.0
2011-12-27 13:00:00,41.09,41.13,41.08,41.1,265500.0,29.3111,29.3397,29.304,29.3183,265500.0
2011-12-27 13:30:00,41.11,41.14,41.05,41.12,189200.0,29.3254,29.3468,29.2826,29.3325,189200.0
2011-12-27 14:00:00,41.11,41.12,41.02,41.03,207800.0,29.3254,29.3325,29.2612,29.2683,207800.0
2011-12-27 14:30:00,41.02,41.12,40.98,41.08,213200.0,29.2612,29.3325,29.2327,29.304,213200.0
2011-12-27 15:00:00,41.08,41.11,41.05,41.08,336900.0,29.304,29.3254,29.2826,29.304,336900.0
2011-12-27 15:30:00,41.08,41.09,41.0,41.03,680100.0,29.304,29.3111,29.2469,29.2683,680100.0
2011-12-28 09:30:00,40.89,41.33,40.89,41.23,443000.0,29.1685,29.4823,29.1685,29.411,443000.0
2011-12-28 10:00:00,41.22,41.28,41.14,41.18,282600.0,29.4039,29.4467,29.3468,29.3753,282600.0
2011-12-28 10:30:00,41.18,41.25,41.09,41.22,497200.0,29.3753,29.4253,29.3111,29.4039,497200.0
2011-12-28 11:00:00,41.21,41.22,41.08,41.09,342900.0,29.3967,29.4039,29.304,29.3111,342900.0
2011-12-28 11:30:00,41.08,41.09,40.91,41.07,354800.0,29.304,29.3111,29.1827,29.2969,354800.0
2011-12-28 12:00:00,41.07,41.22,41.07,41.22,261200.0,29.2969,29.4039,29.2969,29.4039,261200.0
2011-12-28 12:30:00,41.22,41.27,41.18,41.2,185400.0,29.4039,29.4395,29.3753,29.3896,185400.0
2011-12-28 13:00:00,41.2,41.21,41.11,41.2,108500.0,29.3896,29.3967,29.3254,29.3896,108500.0
2011-12-28 13:30:00,41.19,41.22,41.15,41.22,116600.0,29.3825,29.4039,29.3539,29.4039,116600.0
2011-12-28 14:00:00,41.21,41.23,41.1,41.15,173500.0,29.3967,29.411,29.3183,29.3539,173500.0
2011-12-28 14:30:00,41.14,41.15,41.09,41.12,227000.0,29.3468,29.3539,29.3111,29.3325,227000.0
2011-12-28 15:00:00,41.12,41.18,41.04,41.06,456300.0,29.3325,29.3753,29.2755,29.2897,456300.0
2011-12-28 15:30:00,41.07,41.12,41.01,41.06,912700.0,29.2969,29.3325,29.2541,29.2897,912700.0
2011-12-29 09:30:00,41.19,41.35,41.08,41.12,389400.0,29.3825,29.4966,29.304,29.3325,389400.0
2011-12-29 10:00:00,41.12,41.21,40.95,41.04,333100.0,29.3325,29.3967,29.2113,29.2755,333100.0
2011-12-29 10:30:00,41.04,41.14,41.02,41.06,191400.0,29.2755,29.3468,29.2612,29.2897,191400.0
2011-12-29 11:00:00,41.07,41.11,40.93,40.97,240600.0,29.2969,29.3254,29.197,29.2255,240600.0
2011-12-29 11:30:00,40.97,41.06,40.94,41.02,187300.0,29.2255,29.2897,29.2041,29.2612,187300.0
2011-12-29 12:00:00,41.02,41.08,40.94,41.04,207800.0,29.2612,29.304,29.2041,29.2755,207800.0
2011-12-29 12:30:00,41.04,41.13,41.03,41.09,156700.0,29.2755,29.3397,29.2683,29.3111,156700.0
2011-12-29 13:00:00,41.09,41.13,41.01,41.01,179000.0,29.3111,29.3397,29.2541,29.2541,179000.0
2011-12-29 13:30:00,41.01,41.1,40.99,41.09,147100.0,29.2541,29.3183,29.2398,29.3111,147100.0
2011-12-29 14:00:00,41.09,41.15,41.08,41.09,180300.0,29.3111,29.3539,29.304,29.3111,180300.0
2011-12-29 14:30:00,41.09,41.18,41.08,41.17,208600.0,29.3111,29.3753,29.304,29.3682,208600.0
2011-12-29 15:00:00,41.18,41.19,41.08,41.1,211700.0,29.3753,29.3825,29.304,29.3183,211700.0
2011-12-29 15:30:00,41.11,41.18,41.09,41.15,640900.0,29.3254,29.3753,29.3111,29.3539,640900.0
2011-12-30 09:30:00,41.14,41.25,40.84,40.93,1275400.0,29.3468,29.4253,29.1328,29.197,1275400.0
2011-12-30 10:00:00,40.93,41.0,40.88,40.98,514100.0,29.197,29.2469,29.1613,29.2327,514100.0
2011-12-30 10:30:00,40.98,41.01,40.9,41.0,290800.0,29.2327,29.2541,29.1756,29.2469,290800.0
2011-12-30 11:00:00,40.99,41.04,40.95,41.03,415200.0,29.2398,29.2755,29.2113,29.2683,415200.0
2011-12-30 11:30:00,41.04,41.07,40.98,40.99,273400.0,29.2755,29.2969,29.2327,29.2398,273400.0
2011-12-30 12:00:00,40.98,41.01,40.94,40.98,199600.0,29.2327,29.2541,29.2041,29.2327,199600.0
2011-12-30 12:30:00,40.97,41.0,40.92,40.98,158500.0,29.2255,29.2469,29.1899,29.2327,158500.0
2011-12-30 13:00:00,40.98,41.04,40.95,40.96,175400.0,29.2327,29.2755,29.2113,29.2184,175400.0
2011-12-30 13:30:00,40.96,41.06,40.95,41.03,215400.0,29.2184,29.2897,29.2113,29.2683,215400.0
2011-12-30 14:00:00,41.02,41.05,40.9,40.97,249700.0,29.2612,29.2826,29.1756,29.2255,249700.0
2011-12-30 14:30:00,40.97,41.0,40.96,40.98,273400.0,29.2255,29.2469,29.2184,29.2327,273400.0
2011-12-30 15:00:00,40.97,41.09,40.96,41.02,271500.0,29.2255,29.3111,29.2184,29.2612,271500.0
2011-12-30 15:30:00,41.02,41.02,40.78,40.79,1069700.0,29.2612,29.2612,29.09,29.0971,1069700.0
2012-01-03 09:30:00,41.3,41.57,41.19,41.39,1035100.0,29.4609,29.6535,29.3825,29.5251,1035100.0
2012-01-03 10:00:00,41.4,41.44,41.3,41.34,495100.0,29.5323,29.5608,29.4609,29.4895,495100.0
2012-01-03 10:30:00,41.34,41.45,41.31,41.44,642400.0,29.4895,29.5679,29.4681,29.5608,642400.0
2012-01-03 11:00:00,41.45,41.59,41.37,41.58,556700.0,29.5679,29.6678,29.5109,29.6607,556700.0
2012-01-03 11:30:00,41.58,41.6,41.41,41.46,373400.0,29.6607,29.6749,29.5394,29.5751,373400.0
2012-01-03 12:00:00,41.46,41.65,41.44,41.6,441300.0,29.5751,29.7106,29.5608,29.6749,441300.0
2012-01-03 12:30:00,41.6,41.62,41.54,41.6,407700.0,29.6749,29.6892,29.6321,29.6749,407700.0
2012-01-03 13:00:00,41.59,41.62,41.53,41.55,387600.0,29.6678,29.6892,29.625,29.6393,387600.0
2012-01-03 13:30:00,41.54,41.57,41.5,41.57,402100.0,29.6321,29.6535,29.6036,29.6535,402100.0
2012-01-03 14:00:00,41.57,41.7,41.56,41.68,408900.0,29.6535,29.7463,29.6464,29.732,408900.0
2012-01-03 14:30:00,41.67,41.72,41.61,41.62,492400.0,29.7249,29.7605,29.6821,29.6892,492400.0
2012-01-03 15:00:00,41.62,41.68,41.51,41.53,627900.0,29.6892,29.732,29.6107,29.625,627900.0
2012-01-03 15:30:00,41.53,41.64,41.47,41.51,1766600.0,29.625,29.7035,29.5822,29.6107,1766600.0
2012-01-04 09:30:00,41.29,41.47,41.14,41.34,676100.0,29.4538,29.5822,29.3468,29.4895,676100.0
2012-01-04 10:00:00,41.33,41.33,41.09,41.16,353900.0,29.4823,29.4823,29.3111,29.3611,353900.0
2012-01-04 10:30:00,41.16,41.38,41.01,41.38,503400.0,29.3611,29.518,29.2541,29.518,503400.0
2012-01-04 11:00:00,41.38,41.62,41.36,41.62,576900.0,29.518,29.6892,29.5037,29.6892,576900.0
2012-01-04 11:30:00,41.61,41.74,41.57,41.73,755800.0,29.6821,29.7748,29.6535,29.7677,755800.0
2012-01-04 12:00:00,41.72,41.81,41.64,41.66,789300.0,29.7605,29.8247,29.7035,29.7177,789300.0
2012-01-04 12:30:00,41.66,41.76,41.62,41.76,498800.0,29.7177,29.7891,29.6892,29.7891,498800.0
2012-01-04 13:00:00,41.75,41.75,41.47,41.52,571500.0,29.7819,29.7819,29.5822,29.6179,571500.0
2012-01-04 13:30:00,41.52,41.68,41.51,41.57,474500.0,29.6179,29.732,29.6107,29.6535,474500.0
2012-01-04 14:00:00,41.57,41.62,41.54,41.58,383000.0,29.6535,29.6892,29.6321,29.6607,383000.0
2012-01-04 14:30:00,41.57,41.65,41.57,41.64,529700.0,29.6535,29.7106,29.6535,29.7035,529700.0
2012-01-04 15:00:00,41.64,41.67,41.58,41.66,573900.0,29.7035,29.7249,29.6607,29.7177,573900.0
2012-01-04 15:30:00,41.65,41.85,41.65,41.79,1782200.0,29.7106,29.8533,29.7106,29.8105,1782200.0
2012-01-05 09:30:00,41.67,41.67,41.22,41.28,743100.0,29.7249,29.7249,29.4039,29.4467,743100.0
2012-01-05 10:00:00,41.27,41.54,41.2,41.49,605100.0,29.4395,29.6321,29.3896,29.5965,605100.0
2012-01-05 10:30:00,41.49,41.51,41.34,41.4,529400.0,29.5965,29.6107,29.4895,29.5323,529400.0
2012-01-05 11:00:00,41.4,41.44,41.23,41.43,845800.0,29.5323,29.5608,29.411,29.5537,845800.0
2012-01-05 11:30:00,41.43,41.59,41.41,41.41,518700.0,29.5537,29.6678,29.5394,29.5394,518700.0
2012-01-05 12:00:00,41.41,41.55,41.36,41.43,590400.0,29.5394,29.6393,29.5037,29.5537,590400.0
2012-01-05 12:30:00,41.43,41.58,41.42,41.55,357700.0,29.5537,29.6607,29.5465,29.6393,357700.0
2012-01-05 13:00:00,41.55,41.58,41.44,41.55,264300.0,29.6393,29.6607,29.5608,29.6393,264300.0
2012-01-05 13:30:00,41.56,41.73,41.55,41.58,392800.0,29.6464,29.7677,29.6393,29.6607,392800.0
2012-01-05 14:00:00,41.57,41.66,41.5,41.52,292300.0,29.6535,29.7177,29.6036,29.6179,292300.0
2012-01-05 14:30:00,41.52,41.64,41.5,41.59,326800.0,29.6179,29.7035,29.6036,29.6678,326800.0
2012-01-05 15:00:00,41.59,41.75,41.58,41.75,774100.0,29.6678,29.7819,29.6607,29.7819,774100.0
2012-01-05 15:30:00,41.74,41.78,41.68,41.73,1148900.0,29.7748,29.8033,29.732,29.7677,1148900.0
2012-01-06 09:30:00,41.76,41.77,41.38,41.48,522700.0,29.7891,29.7962,29.518,29.5893,522700.0
2012-01-06 10:00:00,41.49,41.51,41.37,41.42,303700.0,29.5965,29.6107,29.5109,29.5465,303700.0
2012-01-06 10:30:00,41.42,41.54,41.32,41.39,341200.0,29.5465,29.6321,29.4752,29.5251,341200.0
2012-01-06 11:00:00,41.39,41.46,41.36,41.44,352000.0,29.5251,29.5751,29.5037,29.5608,352000.0
2012-01-06 11:30:00,41.44,41.52,41.43,41.51,513400.0,29.5608,29.6179,29.5537,29.6107,513400.0
2012-01-06 12:00:00,41.51,41.57,41.44,41.56,323200.0,29.6107,29.6535,29.5608,29.6464,323200.0
2012-01-06 12:30:00,41.57,41.66,41.57,41.61,237400.0,29.6535,29.7177,29.6535,29.6821,237400.0
2012-01-06 13:00:00,41.62,41.66,41.46,41.47,231700.0,29.6892,29.7177,29.5751,29.5822,231700.0
2012-01-06 13:30:00,41.48,41.65,41.45,41.58,229800.0,29.5893,29.7106,29.5679,29.6607,229800.0
2012-01-06 14:00:00,41.57,41.59,41.46,41.52,351700.0,29.6535,29.6678,29.5751,29.6179,351700.0
2012-01-06 14:30:00,41.52,41.64,41.48,41.53,373300.0,29.6179,29.7035,29.5893,29.625,373300.0
2012-01-06 15:00:00,41.54,41.56,41.45,41.55,451200.0,29.6321,29.6464,29.5679,29.6393,451200.0
2012-01-06 15:30:00,41.55,41.55,41.44,41.48,920500.0,29.6393,29.6393,29.5608,29.5893,920500.0
2012-01-09 09:30:00,41.28,41.55,41.21,41.45,418500.0,29.4467,29.6393,29.3967,29.5679,418500.0
2012-01-09 10:00:00,41.45,41.61,41.39,41.57,205700.0,29.5679,29.6821,29.5251,29.6535,205700.0
2012-01-09 10:30:00,41.57,41.59,41.38,41.52,522400.0,29.6535,29.6678,29.518,29.6179,522400.0
2012-01-09 11:00:00,41.51,41.6,41.48,41.51,347400.0,29.6107,29.6749,29.5893,29.6107,347400.0
2012-01-09 11:30:00,41.51,41.54,41.43,41.5,360200.0,29.6107,29.6321,29.5537,29.6036,360200.0
2012-01-09 12:00:00,41.5,41.65,41.47,41.65,353100.0,29.6036,29.7106,29.5822,29.7106,353100.0
2012-01-09 12:30:00,41.65,41.69,41.56,41.57,216100.0,29.7106,29.7391,29.6464,29.6535,216100.0
2012-01-09 13:00:00,41.57,41.7,41.55,41.7,174200.0,29.6535,29.7463,29.6393,29.7463,174200.0
2012-01-09 13:30:00,41.7,41.83,41.64,41.79,353500.0,29.7463,29.839,29.7035,29.8105,353500.0
2012-01-09 14:00:00,41.78,41.86,41.74,41.75,347000.0,29.8033,29.8604,29.7748,29.7819,347000.0
2012-01-09 14:30:00,41.76,41.83,41.72,41.75,241000.0,29.7891,29.839,29.7605,29.7819,241000.0
2012-01-09 15:00:00,41.76,41.82,41.74,41.76,266400.0,29.7891,29.8319,29.7748,29.7891,266400.0
2012-01-09 15:30:00,41.75,41.85,41.73,41.76,873200.0,29.7819,29.8533,29.7677,29.7891,873200.0
2012-01-10 09:30:00,42.0,42.05,41.83,42.01,1177000.0,29.9603,29.9959,29.839,29.9674,1177000.0
2012-01-10 10:00:00,42.0,42.19,41.94,41.96,1021200.0,29.9603,30.0958,29.9175,29.9317,1021200.0
2012-01-10 10:30:00,41.96,42.01,41.83,41.83,1244200.0,29.9317,29.9674,29.839,29.839,1244200.0
2012-01-10 11:00:00,41.84,41.96,41.81,41.95,799800.0,29.8461,29.9317,29.8247,29.9246,799800.0
2012-01-10 11:30:00,41.96,41.98,41.9,41.93,331000.0,29.9317,29.946,29.8889,29.9103,331000.0
2012-01-10 12:00:00,41.93,41.97,41.81,41.83,248100.0,29.9103,29.9389,29.8247,29.839,248100.0
2012-01-10 12:30:00,41.82,41.88,41.79,41.8,397400.0,29.8319,29.8747,29.8105,29.8176,397400.0
2012-01-10 13:00:00,41.8,41.84,41.79,41.83,275100.0,29.8176,29.8461,29.8105,29.839,275100.0
2012-01-10 13:30:00,41.83,41.9,41.8,41.88,355200.0,29.839,29.8889,29.8176,29.8747,355200.0
2012-01-10 14:00:00,41.89,41.93,41.86,41.87,337300.0,29.8818,29.9103,29.8604,29.8675,337300.0
2012-01-10 14:30:00,41.86,41.96,41.86,41.87,255300.0,29.8604,29.9317,29.8604,29.8675,255300.0
2012-01-10 15:00:00,41.88,41.94,41.82,41.84,399500.0,29.8747,29.9175,29.8319,29.8461,399500.0
2012-01-10 15:30:00,41.84,41.95,41.81,41.94,912100.0,29.8461,29.9246,29.8247,29.9175,912100.0
2012-01-11 09:30:00,41.8,41.96,41.76,41.91,376400.0,29.8176,29.9317,29.7891,29.8961,376400.0
2012-01-11 10:00:00,41.91,41.97,41.9,41.96,392700.0,29.8961,29.9389,29.8889,29.9317,392700.0
2012-01-11 10:30:00,41.96,42.03,41.91,41.93,578900.0,29.9317,29.9817,29.8961,29.9103,578900.0
2012-01-11 11:00:00,41.93,41.98,41.84,41.87,327000.0,29.9103,29.946,29.8461,29.8675,327000.0
2012-01-11 11:30:00,41.86,41.96,41.81,41.81,572800.0,29.8604,29.9317,29.8247,29.8247,572800.0
2012-01-11 12:00:00,41.82,41.83,41.72,41.83,1353300.0,29.8319,29.839,29.7605,29.839,1353300.0
2012-01-11 12:30:00,41.83,42.02,41.83,41.98,519100.0,29.839,29.9745,29.839,29.946,519100.0
2012-01-11 13:00:00,41.98,42.03,41.9,42.0,346700.0,29.946,29.9817,29.8889,29.9603,346700.0
2012-01-11 13:30:00,42.0,42.05,41.92,41.95,401500.0,29.9603,29.9959,29.9032,29.9246,401500.0
2012-01-11 14:00:00,41.95,42.0,41.87,41.9,583000.0,29.9246,29.9603,29.8675,29.8889,583000.0
2012-01-11 14:30:00,41.91,41.99,41.88,41.92,423300.0,29.8961,29.9531,29.8747,29.9032,423300.0
2012-01-11 15:00:00,41.93,42.06,41.91,42.05,380300.0,29.9103,30.0031,29.8961,29.9959,380300.0
2012-01-11 15:30:00,42.06,42.08,42.01,42.01,880700.0,30.0031,30.0173,29.9674,29.9674,880700.0
2012-01-12 09:30:00,42.0,42.1,41.93,42.1,665700.0,29.9603,30.0316,29.9103,30.0316,665700.0
2012-01-12 10:00:00,42.1,42.22,42.04,42.11,980400.0,30.0316,30.1172,29.9888,30.0387,980400.0
2012-01-12 10:30:00,42.1,42.21,41.96,41.99,679000.0,30.0316,30.1101,29.9317,29.9531,679000.0
2012-01-12 11:00:00,41.98,42.07,41.92,41.98,395800.0,29.946,30.0102,29.9032,29.946,395800.0
2012-01-12 11:30:00,41.97,42.4,41.97,42.28,678500.0,29.9389,30.2456,29.9389,30.16,678500.0
2012-01-12 12:00:00,42.28,42.28,42.05,42.14,291800.0,30.16,30.16,29.9959,30.0601,291800.0
2012-01-12 12:30:00,42.14,42.17,42.05,42.09,248800.0,30.0601,30.0815,29.9959,30.0245,248800.0
2012-01-12 13:00:00,42.1,42.28,42.1,42.2,322400.0,30.0316,30.16,30.0316,30.1029,322400.0
2012-01-12 13:30:00,42.2,42.23,42.1,42.21,162400.0,30.1029,30.1243,30.0316,30.1101,162400.0
2012-01-12 14:00:00,42.2,42.2,42.08,42.11,297100.0,30.1029,30.1029,30.0173,30.0387,297100.0
2012-01-12 14:30:00,42.11,42.2,42.09,42.14,455300.0,30.0387,30.1029,30.0245,30.0601,455300.0
2012-01-12 15:00:00,42.14,42.18,42.1,42.12,395700.0,30.0601,30.0887,30.0316,30.0459,395700.0
2012-01-12 15:30:00,42.11,42.24,42.09,42.16,746000.0,30.0387,30.1315,30.0245,30.0744,746000.0
2012-01-13 09:30:00,41.97,42.2,41.83,41.89,441700.0,29.9389,30.1029,29.839,29.8818,441700.0
2012-01-13 10:00:00,41.88,41.88,41.65,41.76,427600.0,29.8747,29.8747,29.7106,29.7891,427600.0
2012-01-13 10:30:00,41.76,41.9,41.73,41.85,410400.0,29.7891,29.8889,29.7677,29.8533,410400.0
2012-01-13 11:00:00,41.86,42.04,41.83,41.89,340100.0,29.8604,29.9888,29.839,29.8818,340100.0
2012-01-13 11:30:00,41.89,42.04,41.88,41.95,219400.0,29.8818,29.9888,29.8747,29.9246,219400.0
2012-01-13 12:00:00,41.94,42.0,41.89,41.94,206100.0,29.9175,29.9603,29.8818,29.9175,206100.0
2012-01-13 12:30:00,41.93,41.94,41.82,41.91,172700.0,29.9103,29.9175,29.8319,29.8961,172700.0
2012-01-13 13:00:00,41.92,41.92,41.8,41.88,229700.0,29.9032,29.9032,29.8176,29.8747,229700.0
2012-01-13 13:30:00,41.88,42.03,41.82,42.0,183800.0,29.8747,29.9817,29.8319,29.9603,183800.0
2012-01-13 14:00:00,42.0,42.03,41.94,41.98,200400.0,29.9603,29.9817,29.9175,29.946,200400.0
2012-01-13 14:30:00,41.99,42.05,41.91,41.91,263800.0,29.9531,29.9959,29.8961,29.8961,263800.0
2012-01-13 15:00:00,41.91,42.09,41.9,42.05,415300.0,29.8961,30.0245,29.8889,29.9959,415300.0
2012-01-13 15:30:00,42.05,42.15,42.03,42.15,972900.0,29.9959,30.0673,29.9817,30.0673,972900.0
2012-01-17 09:30:00,42.32,42.66,42.27,42.65,1002500.0,30.1885,30.4311,30.1529,30.4239,1002500.0
2012-01-17 10:00:00,42.64,42.64,42.38,42.57,646200.0,30.4168,30.4168,30.2313,30.3669,646200.0
2012-01-17 10:30:00,42.56,42.67,42.48,42.5,372300.0,30.3597,30.4382,30.3027,30.3169,372300.0
2012-01-17 11:00:00,42.51,42.58,42.5,42.54,405800.0,30.3241,30.374,30.3169,30.3455,405800.0
2012-01-17 11:30:00,42.54,42.57,42.47,42.48,335300.0,30.3455,30.3669,30.2955,30.3027,335300.0
2012-01-17 12:00:00,42.49,42.69,42.49,42.64,371000.0,30.3098,30.4525,30.3098,30.4168,371000.0
2012-01-17 12:30:00,42.64,42.64,42.48,42.57,286900.0,30.4168,30.4168,30.3027,30.3669,286900.0
2012-01-17 13:00:00,42.57,42.68,42.54,42.54,249300.0,30.3669,30.4453,30.3455,30.3455,249300.0
2012-01-17 13:30:00,42.54,42.6,42.49,42.56,169100.0,30.3455,30.3883,30.3098,30.3597,169100.0
2012-01-17 14:00:00,42.55,42.63,42.51,42.55,247800.0,30.3526,30.4097,30.3241,30.3526,247800.0
2012-01-17 14:30:00,42.56,42.57,42.46,42.49,379500.0,30.3597,30.3669,30.2884,30.3098,379500.0
2012-01-17 15:00:00,42.49,42.51,42.38,42.43,444800.0,30.3098,30.3241,30.2313,30.267,444800.0
2012-01-17 15:30:00,42.42,42.56,42.4,42.53,831200.0,30.2599,30.3597,30.2456,30.3383,831200.0
2012-01-18 09:30:00,42.41,42.58,42.18,42.55,611300.0,30.2527,30.374,30.0887,30.3526,611300.0
2012-01-18 10:00:00,42.56,42.71,42.54,42.64,544400.0,30.3597,30.4667,30.3455,30.4168,544400.0
2012-01-18 10:30:00,42.64,42.75,42.58,42.74,330700.0,30.4168,30.4953,30.374,30.4881,330700.0
2012-01-18 11:00:00,42.73,42.77,42.65,42.72,287000.0,30.481,30.5095,30.4239,30.4739,287000.0
2012-01-18 11:30:00,42.72,42.8,42.68,42.71,325900.0,30.4739,30.5309,30.4453,30.4667,325900.0
2012-01-18 12:00:00,42.7,42.95,42.7,42.75,924400.0,30.4596,30.6379,30.4596,30.4953,924400.0
2012-01-18 12:30:00,42.77,42.85,42.7,42.76,293900.0,30.5095,30.5666,30.4596,30.5024,293900.0
2012-01-18 13:00:00,42.75,42.89,42.74,42.88,469400.0,30.4953,30.5951,30.4881,30.588,469400.0
2012-01-18 13:30:00,42.88,42.95,42.84,42.93,469700.0,30.588,30.6379,30.5595,30.6237,469700.0
2012-01-18 14:00:00,42.93,42.99,42.9,42.98,677800.0,30.6237,30.6665,30.6023,30.6593,677800.0
2012-01-18 14:30:00,42.98,43.0,42.94,42.99,525200.0,30.6593,30.6736,30.6308,30.6665,525200.0
2012-01-18 15:00:00,42.99,43.09,42.97,43.04,1003600.0,30.6665,30.7378,30.6522,30.7021,1003600.0
2012-01-18 15:30:00,43.04,43.11,42.96,43.09,1219800.0,30.7021,30.7521,30.6451,30.7378,1219800.0
2012-01-19 09:30:00,43.15,43.15,42.58,43.04,738700.0,30.8973,30.8973,30.4891,30.8185,738700.0
2012-01-19 10:00:00,43.04,43.05,42.7,42.99,554400.0,30.8185,30.8257,30.575,30.7827,554400.0
2012-01-19 10:30:00,43.0,43.15,42.98,43.06,1511000.0,30.7898,30.8973,30.7755,30.8328,1511000.0
2012-01-19 11:00:00,43.06,43.07,42.92,42.98,891400.0,30.8328,30.84,30.7326,30.7755,891400.0
2012-01-19 11:30:00,42.99,43.15,42.98,43.1,1180200.0,30.7827,30.8973,30.7755,30.8615,1180200.0
2012-01-19 12:00:00,43.09,43.13,43.06,43.12,613300.0,30.8543,30.8829,30.8328,30.8758,613300.0
2012-01-19 12:30:00,43.11,43.13,42.99,43.11,347100.0,30.8686,30.8829,30.7827,30.8686,347100.0
2012-01-19 13:00:00,43.11,43.17,43.11,43.15,505600.0,30.8686,30.9116,30.8686,30.8973,505600.0
2012-01-19 13:30:00,43.15,43.15,42.99,42.99,381900.0,30.8973,30.8973,30.7827,30.7827,381900.0
2012-01-19 14:00:00,43.0,43.02,42.94,42.95,467200.0,30.7898,30.8042,30.7469,30.754,467200.0
2012-01-19 14:30:00,42.95,42.97,42.83,42.84,504800.0,30.754,30.7684,30.6681,30.6753,504800.0
2012-01-19 15:00:00,42.84,42.93,42.82,42.88,570500.0,30.6753,30.7397,30.661,30.7039,570500.0
2012-01-19 15:30:00,42.87,42.95,42.81,42.89,1004000.0,30.6968,30.754,30.6538,30.7111,1004000.0
2012-01-20 09:30:00,43.1,43.12,42.79,42.79,1344700.0,30.8615,30.8758,30.6395,30.6395,1344700.0
2012-01-20 10:00:00,42.8,42.94,42.77,42.89,488200.0,30.6466,30.7469,30.6252,30.7111,488200.0
2012-01-20 10:30:00,42.9,42.9,42.77,42.79,271400.0,30.7182,30.7182,30.6252,30.6395,271400.0
2012-01-20 11:00:00,42.8,42.8,42.66,42.66,387400.0,30.6466,30.6466,30.5464,30.5464,387400.0
2012-01-20 11:30:00,42.66,42.66,42.43,42.5,520400.0,30.5464,30.5464,30.3817,30.4318,520400.0
2012-01-20 12:00:00,42.5,42.52,42.43,42.5,510600.0,30.4318,30.4461,30.3817,30.4318,510600.0
2012-01-20 12:30:00,42.51,42.63,42.5,42.55,328000.0,30.439,30.5249,30.4318,30.4676,328000.0
2012-01-20 13:00:00,42.55,42.56,42.52,42.53,444700.0,30.4676,30.4748,30.4461,30.4533,444700.0
2012-01-20 13:30:00,42.53,42.56,42.47,42.5,515100.0,30.4533,30.4748,30.4103,30.4318,515100.0
2012-01-20 14:00:00,42.51,42.58,42.49,42.57,371400.0,30.439,30.4891,30.4247,30.482,371400.0
2012-01-20 14:30:00,42.57,42.6,42.5,42.58,302500.0,30.482,30.5034,30.4318,30.4891,302500.0
2012-01-20 15:00:00,42.58,42.68,42.57,42.66,510200.0,30.4891,30.5607,30.482,30.5464,510200.0
2012-01-20 15:30:00,42.67,42.79,42.57,42.76,965900.0,30.5536,30.6395,30.482,30.618,965900.0
2012-01-23 09:30:00,42.82,43.03,42.7,43.0,506000.0,30.661,30.8113,30.575,30.7898,506000.0
2012-01-23 10:00:00,43.0,43.15,42.99,43.13,458200.0,30.7898,30.8973,30.7827,30.8829,458200.0
2012-01-23 10:30:00,43.13,43.14,43.03,43.08,307100.0,30.8829,30.8901,30.8113,30.8471,307100.0
2012-01-23 11:00:00,43.07,43.11,42.99,43.03,477600.0,30.84,30.8686,30.7827,30.8113,477600.0
2012-01-23 11:30:00,43.03,43.04,42.91,43.0,728600.0,30.8113,30.8185,30.7254,30.7898,728600.0
2012-01-23 12:00:00,42.99,43.0,42.72,42.87,543600.0,30.7827,30.7898,30.5894,30.6968,543600.0
2012-01-23 12:30:00,42.87,42.99,42.87,42.97,214200.0,30.6968,30.7827,30.6968,30.7684,214200.0
2012-01-23 13:00:00,42.97,42.99,42.91,42.96,220200.0,30.7684,30.7827,30.7254,30.7612,220200.0
2012-01-23 13:30:00,42.96,42.99,42.93,42.97,267200.0,30.7612,30.7827,30.7397,30.7684,267200.0
2012-01-23 14:00:00,42.97,42.99,42.93,42.98,197100.0,30.7684,30.7827,30.7397,30.7755,197100.0
2012-01-23 14:30:00,42.98,43.02,42.93,43.0,301800.0,30.7755,30.8042,30.7397,30.7898,301800.0
2012-01-23 15:00:00,43.0,43.03,42.97,43.02,448700.0,30.7898,30.8113,30.7684,30.8042,448700.0
2012-01-23 15:30:00,43.02,43.08,42.98,43.02,991700.0,30.8042,30.8471,30.7755,30.8042,991700.0
2012-01-24 09:30:00,42.72,42.84,42.52,42.52,632400.0,30.5894,30.6753,30.4461,30.4461,632400.0
2012-01-24 10:00:00,42.51,42.57,42.38,42.41,442700.0,30.439,30.482,30.3459,30.3674,442700.0
2012-01-24 10:30:00,42.41,42.56,42.37,42.55,426800.0,30.3674,30.4748,30.3387,30.4676,426800.0
2012-01-24 11:00:00,42.55,42.6,42.49,42.52,235400.0,30.4676,30.5034,30.4247,30.4461,235400.0
2012-01-24 11:30:00,42.51,42.56,42.49,42.54,243100.0,30.439,30.4748,30.4247,30.4605,243100.0
2012-01-24 12:00:00,42.54,42.6,42.5,42.5,295100.0,30.4605,30.5034,30.4318,30.4318,295100.0
2012-01-24 12:30:00,42.5,42.51,42.42,42.48,227800.0,30.4318,30.439,30.3745,30.4175,227800.0
2012-01-24 13:00:00,42.49,42.52,42.41,42.41,241700.0,30.4247,30.4461,30.3674,30.3674,241700.0
2012-01-24 13:30:00,42.41,42.53,42.39,42.48,247600.0,30.3674,30.4533,30.3531,30.4175,247600.0
2012-01-24 14:00:00,42.48,42.54,42.45,42.51,252600.0,30.4175,30.4605,30.396,30.439,252600.0
2012-01-24 14:30:00,42.52,42.6,42.51,42.58,280000.0,30.4461,30.5034,30.439,30.4891,280000.0
2012-01-24 15:00:00,42.58,42.59,42.43,42.47,508600.0,30.4891,30.4963,30.3817,30.4103,508600.0
2012-01-24 15:30:00,42.47,42.48,42.36,42.45,932100.0,30.4103,30.4175,30.3316,30.396,932100.0
2012-01-25 09:30:00,42.26,42.29,41.93,41.98,676400.0,30.26,30.2815,30.0237,30.0595,676400.0
2012-01-25 10:00:00,41.98,42.05,41.94,42.02,812500.0,30.0595,30.1096,30.0308,30.0881,812500.0
2012-01-25 10:30:00,42.02,42.04,41.94,42.0,974000.0,30.0881,30.1024,30.0308,30.0738,974000.0
2012-01-25 11:00:00,42.0,42.05,41.97,42.0,590000.0,30.0738,30.1096,30.0523,30.0738,590000.0
2012-01-25 11:30:00,41.99,42.11,41.96,42.06,641600.0,30.0666,30.1526,30.0452,30.1168,641600.0
2012-01-25 12:00:00,42.06,42.07,41.93,42.0,545000.0,30.1168,30.1239,30.0237,30.0738,545000.0
2012-01-25 12:30:00,42.0,42.16,41.96,42.13,642600.0,30.0738,30.1884,30.0452,30.1669,642600.0
2012-01-25 13:00:00,42.13,42.32,42.1,42.28,602600.0,30.1669,30.3029,30.1454,30.2743,602600.0
2012-01-25 13:30:00,42.29,42.43,42.25,42.41,452200.0,30.2815,30.3817,30.2528,30.3674,452200.0
2012-01-25 14:00:00,42.41,42.41,42.17,42.2,503900.0,30.3674,30.3674,30.1955,30.217,503900.0
2012-01-25 14:30:00,42.2,42.25,42.14,42.19,760400.0,30.217,30.2528,30.1741,30.2099,760400.0
2012-01-25 15:00:00,42.19,42.27,42.15,42.22,1104800.0,30.2099,30.2671,30.1812,30.2313,1104800.0
2012-01-25 15:30:00,42.23,42.3,42.13,42.19,1661700.0,30.2385,30.2886,30.1669,30.2099,1661700.0
2012-01-26 09:30:00,42.27,42.38,42.13,42.33,707300.0,30.2671,30.3459,30.1669,30.3101,707300.0
2012-01-26 10:00:00,42.32,42.51,42.32,42.49,668300.0,30.3029,30.439,30.3029,30.4247,668300.0
2012-01-26 10:30:00,42.49,42.54,42.41,42.44,315300.0,30.4247,30.4605,30.3674,30.3889,315300.0
2012-01-26 11:00:00,42.44,42.44,42.22,42.25,318600.0,30.3889,30.3889,30.2313,30.2528,318600.0
2012-01-26 11:30:00,42.26,42.26,42.05,42.09,706900.0,30.26,30.26,30.1096,30.1382,706900.0
2012-01-26 12:00:00,42.09,42.19,42.05,42.15,520600.0,30.1382,30.2099,30.1096,30.1812,520600.0
2012-01-26 12:30:00,42.15,42.2,42.05,42.15,406300.0,30.1812,30.217,30.1096,30.1812,406300.0
2012-01-26 13:00:00,42.15,42.23,42.14,42.17,325500.0,30.1812,30.2385,30.1741,30.1955,325500.0
2012-01-26 13:30:00,42.16,42.18,42.03,42.05,394400.0,30.1884,30.2027,30.0953,30.1096,394400.0
2012-01-26 14:00:00,42.05,42.07,41.95,42.06,316700.0,30.1096,30.1239,30.038,30.1168,316700.0
2012-01-26 14:30:00,42.05,42.2,42.05,42.09,346800.0,30.1096,30.217,30.1096,30.1382,346800.0
2012-01-26 15:00:00,42.08,42.14,41.95,42.0,518000.0,30.1311,30.1741,30.038,30.0738,518000.0
2012-01-26 15:30:00,42.0,42.21,41.98,42.2,674800.0,30.0738,30.2242,30.0595,30.217,674800.0
2012-01-27 09:30:00,41.96,42.19,41.9,42.11,393400.0,30.0452,30.2099,30.0022,30.1526,393400.0
2012-01-27 10:00:00,42.1,42.25,41.75,42.12,563900.0,30.1454,30.2528,29.8948,30.1597,563900.0
2012-01-27 10:30:00,42.12,42.26,42.03,42.26,310800.0,30.1597,30.26,30.0953,30.26,310800.0
2012-01-27 11:00:00,42.26,42.37,42.18,42.33,359800.0,30.26,30.3387,30.2027,30.3101,359800.0
2012-01-27 11:30:00,42.33,42.33,42.02,42.08,383400.0,30.3101,30.3101,30.0881,30.1311,383400.0
2012-01-27 12:00:00,42.09,42.15,42.01,42.09,177800.0,30.1382,30.1812,30.081,30.1382,177800.0
2012-01-27 12:30:00,42.09,42.16,42.05,42.06,197800.0,30.1382,30.1884,30.1096,30.1168,197800.0
2012-01-27 13:00:00,42.06,42.21,42.04,42.16,470300.0,30.1168,30.2242,30.1024,30.1884,470300.0
2012-01-27 13:30:00,42.15,42.28,42.14,42.21,195900.0,30.1812,30.2743,30.1741,30.2242,195900.0
2012-01-27 14:00:00,42.21,42.29,42.2,42.29,228400.0,30.2242,30.2815,30.217,30.2815,228400.0
2012-01-27 14:30:00,42.29,42.35,42.26,42.31,279400.0,30.2815,30.3244,30.26,30.2958,279400.0
2012-01-27 15:00:00,42.32,42.38,42.3,42.33,321400.0,30.3029,30.3459,30.2886,30.3101,321400.0
2012-01-27 15:30:00,42.33,42.37,42.26,42.26,632200.0,30.3101,30.3387,30.26,30.26,632200.0
2012-01-30 09:30:00,42.0,42.04,41.58,41.6,474700.0,30.0738,30.1024,29.7731,29.7874,474700.0
2012-01-30 10:00:00,41.6,41.64,41.48,41.55,376700.0,29.7874,29.816,29.7015,29.7516,376700.0
2012-01-30 10:30:00,41.55,41.69,41.54,41.64,316600.0,29.7516,29.8518,29.7444,29.816,316600.0
2012-01-30 11:00:00,41.64,41.92,41.63,41.83,473300.0,29.816,30.0165,29.8089,29.9521,473300.0
2012-01-30 11:30:00,41.84,41.84,41.69,41.75,298800.0,29.9592,29.9592,29.8518,29.8948,298800.0
2012-01-30 12:00:00,41.74,41.8,41.67,41.78,309800.0,29.8876,29.9306,29.8375,29.9163,309800.0
2012-01-30 12:30:00,41.77,41.8,41.72,41.8,263400.0,29.9091,29.9306,29.8733,29.9306,263400.0
2012-01-30 13:00:00,41.8,41.81,41.7,41.78,175800.0,29.9306,29.9378,29.859,29.9163,175800.0
2012-01-30 13:30:00,41.78,41.9,41.73,41.86,144800.0,29.9163,30.0022,29.8805,29.9736,144800.0
2012-01-30 14:00:00,41.86,41.9,41.79,41.88,387700.0,29.9736,30.0022,29.9234,29.9879,387700.0
2012-01-30 14:30:00,41.88,41.97,41.83,41.88,361900.0,29.9879,30.0523,29.9521,29.9879,361900.0
2012-01-30 15:00:00,41.87,41.98,41.83,41.94,305200.0,29.9807,30.0595,29.9521,30.0308,305200.0
2012-01-30 15:30:00,41.94,41.95,41.82,41.92,781700.0,30.0308,30.038,29.9449,30.0165,781700.0
2012-01-31 09:30:00,41.97,41.99,41.62,41.8,727700.0,30.0523,30.0666,29.8017,29.9306,727700.0
2012-01-31 10:00:00,41.82,41.96,41.6,41.96,438300.0,29.9449,30.0452,29.7874,30.0452,438300.0
2012-01-31 10:30:00,41.96,41.96,41.68,41.75,416300.0,30.0452,30.0452,29.8447,29.8948,416300.0
2012-01-31 11:00:00,41.76,41.8,41.57,41.6,689800.0,29.902,29.9306,29.7659,29.7874,689800.0
2012-01-31 11:30:00,41.6,41.7,41.57,41.69,321200.0,29.7874,29.859,29.7659,29.8518,321200.0
2012-01-31 12:00:00,41.68,41.71,41.59,41.65,200800.0,29.8447,29.8662,29.7802,29.8232,200800.0
2012-01-31 12:30:00,41.64,41.77,41.64,41.77,168800.0,29.816,29.9091,29.816,29.9091,168800.0
2012-01-31 13:00:00,41.77,41.79,41.74,41.77,153500.0,29.9091,29.9234,29.8876,29.9091,153500.0
2012-01-31 13:30:00,41.77,41.78,41.67,41.76,251300.0,29.9091,29.9163,29.8375,29.902,251300.0
2012-01-31 14:00:00,41.76,41.83,41.74,41.77,613900.0,29.902,29.9521,29.8876,29.9091,613900.0
2012-01-31 14:30:00,41.77,41.82,41.76,41.78,373600.0,29.9091,29.9449,29.902,29.9163,373600.0
2012-01-31 15:00:00,41.78,41.82,41.71,41.73,527900.0,29.9163,29.9449,29.8662,29.8805,527900.0
2012-01-31 15:30:00,41.74,41.79,41.68,41.76,688900.0,29.8876,29.9234,29.8447,29.902,688900.0
2012-02-01 09:30:00,41.98,42.27,41.93,42.27,798300.0,30.0595,30.2671,30.0237,30.2671,798300.0
2012-02-01 10:00:00,42.27,42.68,42.14,42.66,720800.0,30.2671,30.5607,30.1741,30.5464,720800.0
2012-02-01 10:30:00,42.67,42.73,42.59,42.68,557500.0,30.5536,30.5965,30.4963,30.5607,557500.0
2012-02-01 11:00:00,42.68,42.73,42.43,42.6,637300.0,30.5607,30.5965,30.3817,30.5034,637300.0
2012-02-01 11:30:00,42.59,42.73,42.56,42.62,367300.0,30.4963,30.5965,30.4748,30.5178,367300.0
2012-02-01 12:00:00,42.62,42.86,42.61,42.83,501700.0,30.5178,30.6896,30.5106,30.6681,501700.0
2012-02-01 12:30:00,42.83,42.9,42.74,42.9,397500.0,30.6681,30.7182,30.6037,30.7182,397500.0
2012-02-01 13:00:00,42.89,43.04,42.89,42.99,707700.0,30.7111,30.8185,30.7111,30.7827,707700.0
2012-02-01 13:30:00,42.99,43.0,42.78,42.79,410700.0,30.7827,30.7898,30.6323,30.6395,410700.0
2012-02-01 14:00:00,42.79,42.8,42.69,42.78,275300.0,30.6395,30.6466,30.5679,30.6323,275300.0
2012-02-01 14:30:00,42.77,42.8,42.7,42.7,369500.0,30.6252,30.6466,30.575,30.575,369500.0
2012-02-01 15:00:00,42.71,42.81,42.69,42.72,537900.0,30.5822,30.6538,30.5679,30.5894,537900.0
2012-02-01 15:30:00,42.72,42.78,42.62,42.66,1324500.0,30.5894,30.6323,30.5178,30.5464,1324500.0
2012-02-02 09:30:00,42.54,42.96,42.54,42.73,466000.0,30.4605,30.7612,30.4605,30.5965,466000.0
2012-02-02 10:00:00,42.74,42.79,42.64,42.64,275600.0,30.6037,30.6395,30.5321,30.5321,275600.0
2012-02-02 10:30:00,42.63,42.71,42.61,42.62,448400.0,30.5249,30.5822,30.5106,30.5178,448400.0
2012-02-02 11:00:00,42.62,42.67,42.54,42.59,223900.0,30.5178,30.5536,30.4605,30.4963,223900.0
2012-02-02 11:30:00,42.58,42.64,42.5,42.52,292400.0,30.4891,30.5321,30.4318,30.4461,292400.0
2012-02-02 12:00:00,42.52,42.59,42.46,42.54,350900.0,30.4461,30.4963,30.4032,30.4605,350900.0
2012-02-02 12:30:00,42.54,42.57,42.46,42.55,255200.0,30.4605,30.482,30.4032,30.4676,255200.0
2012-02-02 13:00:00,42.54,42.58,42.51,42.57,250600.0,30.4605,30.4891,30.439,30.482,250600.0
2012-02-02 13:30:00,42.57,42.67,42.55,42.65,234300.0,30.482,30.5536,30.4676,30.5392,234300.0
2012-02-02 14:00:00,42.65,42.73,42.64,42.73,202600.0,30.5392,30.5965,30.5321,30.5965,202600.0
2012-02-02 14:30:00,42.73,42.74,42.67,42.71,300300.0,30.5965,30.6037,30.5536,30.5822,300300.0
2012-02-02 15:00:00,42.72,42.77,42.69,42.77,417400.0,30.5894,30.6252,30.5679,30.6252,417400.0
2012-02-02 15:30:00,42.77,42.77,42.66,42.68,938000.0,30.6252,30.6252,30.5464,30.5607,938000.0
2012-02-03 09:30:00,42.97,43.98,42.9,43.73,1962900.0,30.7684,31.4916,30.7182,31.3126,1962900.0
2012-02-03 10:00:00,43.74,43.77,43.34,43.73,1131900.0,31.3197,31.3412,31.0333,31.3126,1131900.0
2012-02-03 10:30:00,43.74,43.85,43.51,43.6,1090200.0,31.3197,31.3985,31.155,31.2195,1090200.0
2012-02-03 11:00:00,43.59,43.66,43.47,43.63,799900.0,31.2123,31.2624,31.1264,31.241,799900.0
2012-02-03 11:30:00,43.64,43.72,43.57,43.65,705400.0,31.2481,31.3054,31.198,31.2553,705400.0
2012-02-03 12:00:00,43.65,43.68,43.55,43.62,576600.0,31.2553,31.2768,31.1837,31.2338,576600.0
2012-02-03 12:30:00,43.62,43.83,43.59,43.72,1135300.0,31.2338,31.3842,31.2123,31.3054,1135300.0
2012-02-03 13:00:00,43.72,43.72,43.64,43.67,364400.0,31.3054,31.3054,31.2481,31.2696,364400.0
2012-02-03 13:30:00,43.66,43.71,43.59,43.59,652300.0,31.2624,31.2982,31.2123,31.2123,652300.0
2012-02-03 14:00:00,43.59,43.64,43.56,43.58,596600.0,31.2123,31.2481,31.1908,31.2052,596600.0
2012-02-03 14:30:00,43.59,43.61,43.48,43.51,616400.0,31.2123,31.2266,31.1335,31.155,616400.0
2012-02-03 15:00:00,43.51,43.52,43.45,43.51,921100.0,31.155,31.1622,31.1121,31.155,921100.0
2012-02-03 15:30:00,43.51,43.56,43.44,43.5,1160400.0,31.155,31.1908,31.1049,31.1479,1160400.0
2012-02-06 09:30:00,43.26,43.41,43.22,43.32,539600.0,30.976,31.0834,30.9474,31.019,539600.0
2012-02-06 10:00:00,43.32,43.42,43.32,43.35,348700.0,31.019,31.0906,31.019,31.0405,348700.0
2012-02-06 10:30:00,43.34,43.41,43.32,43.38,598300.0,31.0333,31.0834,31.019,31.0619,598300.0
2012-02-06 11:00:00,43.38,43.41,43.34,43.36,526800.0,31.0619,31.0834,31.0333,31.0476,526800.0
2012-02-06 11:30:00,43.37,43.45,43.34,43.44,277100.0,31.0548,31.1121,31.0333,31.1049,277100.0
2012-02-06 12:00:00,43.45,43.54,43.44,43.52,274300.0,31.1121,31.1765,31.1049,31.1622,274300.0
2012-02-06 12:30:00,43.52,43.63,43.49,43.55,307900.0,31.1622,31.241,31.1407,31.1837,307900.0
2012-02-06 13:00:00,43.55,43.86,43.54,43.74,958600.0,31.1837,31.4056,31.1765,31.3197,958600.0
2012-02-06 13:30:00,43.74,43.82,43.47,43.52,1223800.0,31.3197,31.377,31.1264,31.1622,1223800.0
2012-02-06 14:00:00,43.51,43.52,43.4,43.42,544700.0,31.155,31.1622,31.0763,31.0906,544700.0
2012-02-06 14:30:00,43.42,43.43,43.3,43.33,432900.0,31.0906,31.0977,31.0047,31.0261,432900.0
2012-02-06 15:00:00,43.34,43.37,43.11,43.16,815500.0,31.0333,31.0548,30.8686,30.9044,815500.0
2012-02-06 15:30:00,43.16,43.28,43.16,43.26,1219000.0,30.9044,30.9903,30.9044,30.976,1219000.0
2012-02-07 09:30:00,43.4,43.5,43.21,43.43,1168100.0,31.0763,31.1479,30.9402,31.0977,1168100.0
2012-02-07 10:00:00,43.43,43.45,43.11,43.17,871700.0,31.0977,31.1121,30.8686,30.9116,871700.0
2012-02-07 10:30:00,43.17,43.26,43.0,43.07,867200.0,30.9116,30.976,30.7898,30.84,867200.0
2012-02-07 11:00:00,43.08,43.22,43.03,43.1,676900.0,30.8471,30.9474,30.8113,30.8615,676900.0
2012-02-07 11:30:00,43.11,43.23,43.1,43.21,380700.0,30.8686,30.9545,30.8615,30.9402,380700.0
2012-02-07 12:00:00,43.2,43.32,43.16,43.21,521500.0,30.9331,31.019,30.9044,30.9402,521500.0
2012-02-07 12:30:00,43.2,43.33,43.2,43.25,532300.0,30.9331,31.0261,30.9331,30.9689,532300.0
2012-02-07 13:00:00,43.25,43.34,43.23,43.31,259800.0,30.9689,31.0333,30.9545,31.0118,259800.0
2012-02-07 13:30:00,43.31,43.41,43.24,43.4,453500.0,31.0118,31.0834,30.9617,31.0763,453500.0
2012-02-07 14:00:00,43.4,43.45,43.32,43.33,436900.0,31.0763,31.1121,31.019,31.0261,436900.0
2012-02-07 14:30:00,43.33,43.36,43.15,43.2,524300.0,31.0261,31.0476,30.8973,30.9331,524300.0
2012-02-07 15:00:00,43.2,43.26,43.13,43.23,895600.0,30.9331,30.976,30.8829,30.9545,895600.0
2012-02-07 15:30:00,43.22,43.24,43.08,43.09,1420300.0,30.9474,30.9617,30.8471,30.8543,1420300.0
2012-02-08 09:30:00,43.58,43.73,42.68,43.67,2177900.0,31.2052,31.3126,30.5607,31.2696,2177900.0
2012-02-08 10:00:00,43.68,43.68,43.33,43.54,929500.0,31.2768,31.2768,31.0261,31.1765,929500.0
2012-02-08 10:30:00,43.53,43.68,43.52,43.62,641000.0,31.1694,31.2768,31.1622,31.2338,641000.0
2012-02-08 11:00:00,43.62,43.78,43.61,43.65,654600.0,31.2338,31.3484,31.2266,31.2553,654600.0
2012-02-08 11:30:00,43.65,43.94,43.64,43.91,628200.0,31.2553,31.4629,31.2481,31.4414,628200.0
2012-02-08 12:00:00,43.91,44.05,43.81,44.04,877000.0,31.4414,31.5417,31.3698,31.5345,877000.0
2012-02-08 12:30:00,44.04,44.09,43.81,43.85,532900.0,31.5345,31.5703,31.3698,31.3985,532900.0
2012-02-08 13:00:00,43.84,43.85,43.5,43.73,543900.0,31.3913,31.3985,31.1479,31.3126,543900.0
2012-02-08 13:30:00,43.73,43.76,43.61,43.62,366800.0,31.3126,31.334,31.2266,31.2338,366800.0
2012-02-08 14:00:00,43.61,43.63,43.55,43.57,448100.0,31.2266,31.241,31.1837,31.198,448100.0
2012-02-08 14:30:00,43.57,43.66,43.56,43.59,631100.0,31.198,31.2624,31.1908,31.2123,631100.0
2012-02-08 15:00:00,43.6,43.64,43.55,43.6,519500.0,31.2195,31.2481,31.1837,31.2195,519500.0
2012-02-08 15:30:00,43.6,43.66,43.56,43.58,1138400.0,31.2195,31.2624,31.1908,31.2052,1138400.0
2012-02-09 09:30:00,43.17,43.7,43.1,43.64,827900.0,30.9116,31.2911,30.8615,31.2481,827900.0
2012-02-09 10:00:00,43.63,43.73,43.45,43.49,732300.0,31.241,31.3126,31.1121,31.1407,732300.0
2012-02-09 10:30:00,43.49,43.51,43.19,43.26,612900.0,31.1407,31.155,30.9259,30.976,612900.0
2012-02-09 11:00:00,43.26,43.27,43.05,43.13,922600.0,30.976,30.9832,30.8257,30.8829,922600.0
2012-02-09 11:30:00,43.12,43.28,43.12,43.26,774100.0,30.8758,30.9903,30.8758,30.976,774100.0
2012-02-09 12:00:00,43.26,43.28,43.13,43.13,535500.0,30.976,30.9903,30.8829,30.8829,535500.0
2012-02-09 12:30:00,43.14,43.15,42.97,43.03,1093600.0,30.8901,30.8973,30.7684,30.8113,1093600.0
2012-02-09 13:00:00,43.03,43.05,42.89,43.01,805900.0,30.8113,30.8257,30.7111,30.797,805900.0
2012-02-09 13:30:00,43.01,43.04,42.85,42.91,678400.0,30.797,30.8185,30.6824,30.7254,678400.0
2012-02-09 14:00:00,42.91,43.01,42.76,42.89,717100.0,30.7254,30.797,30.618,30.7111,717100.0
2012-02-09 14:30:00,42.9,43.07,42.9,43.0,914700.0,30.7182,30.84,30.7182,30.7898,914700.0
2012-02-09 15:00:00,43.01,43.02,42.84,42.99,1029200.0,30.797,30.8042,30.6753,30.7827,1029200.0
2012-02-09 15:30:00,42.99,43.01,42.93,43.01,1192600.0,30.7827,30.797,30.7397,30.797,1192600.0
2012-02-10 09:30:00,42.92,43.0,42.7,42.92,592300.0,30.7326,30.7898,30.575,30.7326,592300.0
2012-02-10 10:00:00,42.91,42.95,42.82,42.86,377100.0,30.7254,30.754,30.661,30.6896,377100.0
2012-02-10 10:30:00,42.86,43.08,42.83,42.98,453800.0,30.6896,30.8471,30.6681,30.7755,453800.0
2012-02-10 11:00:00,42.98,43.04,42.86,42.89,391300.0,30.7755,30.8185,30.6896,30.7111,391300.0
2012-02-10 11:30:00,42.9,42.97,42.84,42.93,288200.0,30.7182,30.7684,30.6753,30.7397,288200.0
2012-02-10 12:00:00,42.92,43.02,42.92,42.99,414400.0,30.7326,30.8042,30.7326,30.7827,414400.0
2012-02-10 12:30:00,43.0,43.1,42.98,43.05,171800.0,30.7898,30.8615,30.7755,30.8257,171800.0
2012-02-10 13:00:00,43.05,43.07,42.98,43.01,162600.0,30.8257,30.84,30.7755,30.797,162600.0
2012-02-10 13:30:00,43.0,43.04,42.94,42.96,186700.0,30.7898,30.8185,30.7469,30.7612,186700.0
2012-02-10 14:00:00,42.96,43.0,42.91,42.94,262900.0,30.7612,30.7898,30.7254,30.7469,262900.0
2012-02-10 14:30:00,42.94,43.01,42.93,43.0,278600.0,30.7469,30.797,30.7397,30.7898,278600.0
2012-02-10 15:00:00,43.0,43.1,42.97,43.09,471500.0,30.7898,30.8615,30.7684,30.8543,471500.0
2012-02-10 15:30:00,43.09,43.17,43.01,43.16,1203400.0,30.8543,30.9116,30.797,30.9044,1203400.0
2012-02-13 09:30:00,43.26,43.44,43.12,43.15,548400.0,30.976,31.1049,30.8758,30.8973,548400.0
2012-02-13 10:00:00,43.15,43.21,42.98,43.0,518700.0,30.8973,30.9402,30.7755,30.7898,518700.0
2012-02-13 10:30:00,43.0,43.05,42.93,43.0,324700.0,30.7898,30.8257,30.7397,30.7898,324700.0
2012-02-13 11:00:00,42.99,43.07,42.93,43.0,302800.0,30.7827,30.84,30.7397,30.7898,302800.0
2012-02-13 11:30:00,43.0,43.05,42.93,42.94,582300.0,30.7898,30.8257,30.7397,30.7469,582300.0
2012-02-13 12:00:00,42.95,43.01,42.92,42.94,319800.0,30.754,30.797,30.7326,30.7469,319800.0
2012-02-13 12:30:00,42.94,43.0,42.88,42.98,262100.0,30.7469,30.7898,30.7039,30.7755,262100.0
2012-02-13 13:00:00,42.99,43.02,42.95,42.99,207000.0,30.7827,30.8042,30.754,30.7827,207000.0
2012-02-13 13:30:00,42.99,42.99,42.94,42.94,218300.0,30.7827,30.7827,30.7469,30.7469,218300.0
2012-02-13 14:00:00,42.95,42.98,42.91,42.92,230400.0,30.754,30.7755,30.7254,30.7326,230400.0
2012-02-13 14:30:00,42.92,43.02,42.89,42.89,865100.0,30.7326,30.8042,30.7111,30.7111,865100.0
2012-02-13 15:00:00,42.89,42.96,42.87,42.91,480100.0,30.7111,30.7612,30.6968,30.7254,480100.0
2012-02-13 15:30:00,42.9,42.95,42.83,42.84,862100.0,30.7182,30.754,30.6681,30.6753,862100.0
2012-02-14 09:30:00,42.45,43.01,42.43,42.91,676600.0,30.396,30.797,30.3817,30.7254,676600.0
2012-02-14 10:00:00,42.91,43.02,42.85,42.96,439700.0,30.7254,30.8042,30.6824,30.7612,439700.0
2012-02-14 10:30:00,42.95,43.0,42.9,42.96,269800.0,30.754,30.7898,30.7182,30.7612,269800.0
2012-02-14 11:00:00,42.97,43.0,42.89,42.96,330500.0,30.7684,30.7898,30.7111,30.7612,330500.0
2012-02-14 11:30:00,42.96,43.14,42.96,43.03,357600.0,30.7612,30.8901,30.7612,30.8113,357600.0
2012-02-14 12:00:00,43.04,43.12,43.03,43.05,259900.0,30.8185,30.8758,30.8113,30.8257,259900.0
2012-02-14 12:30:00,43.05,43.18,43.0,43.13,427900.0,30.8257,30.9187,30.7898,30.8829,427900.0
2012-02-14 13:00:00,43.13,43.17,43.06,43.07,327400.0,30.8829,30.9116,30.8328,30.84,327400.0
2012-02-14 13:30:00,43.08,43.22,43.08,43.22,299500.0,30.8471,30.9474,30.8471,30.9474,299500.0
2012-02-14 14:00:00,43.21,43.25,43.13,43.14,289600.0,30.9402,30.9689,30.8829,30.8901,289600.0
2012-02-14 14:30:00,43.14,43.2,43.09,43.15,339700.0,30.8901,30.9331,30.8543,30.8973,339700.0
2012-02-14 15:00:00,43.16,43.2,43.07,43.16,294800.0,30.9044,30.9331,30.84,30.9044,294800.0
2012-02-14 15:30:00,43.16,43.37,43.13,43.36,780400.0,30.9044,31.0548,30.8829,31.0476,780400.0
2012-02-15 09:30:00,43.53,43.74,43.4,43.61,959600.0,31.1694,31.3197,31.0763,31.2266,959600.0
2012-02-15 10:00:00,43.61,43.72,43.55,43.68,462400.0,31.2266,31.3054,31.1837,31.2768,462400.0
2012-02-15 10:30:00,43.69,43.97,43.65,43.86,698600.0,31.2839,31.4844,31.2553,31.4056,698600.0
2012-02-15 11:00:00,43.87,43.89,43.71,43.86,465200.0,31.4128,31.4271,31.2982,31.4056,465200.0
2012-02-15 11:30:00,43.86,43.87,43.77,43.83,292400.0,31.4056,31.4128,31.3412,31.3842,292400.0
2012-02-15 12:00:00,43.82,43.88,43.77,43.8,397000.0,31.377,31.42,31.3412,31.3627,397000.0
2012-02-15 12:30:00,43.8,43.86,43.73,43.76,441300.0,31.3627,31.4056,31.3126,31.334,441300.0
2012-02-15 13:00:00,43.75,43.77,43.65,43.77,494100.0,31.3269,31.3412,31.2553,31.3412,494100.0
2012-02-15 13:30:00,43.76,43.82,43.71,43.8,384200.0,31.334,31.377,31.2982,31.3627,384200.0
2012-02-15 14:00:00,43.8,43.82,43.62,43.67,522900.0,31.3627,31.377,31.2338,31.2696,522900.0
2012-02-15 14:30:00,43.67,43.69,43.44,43.45,643400.0,31.2696,31.2839,31.1049,31.1121,643400.0
2012-02-15 15:00:00,43.44,43.54,43.43,43.48,733700.0,31.1049,31.1765,31.0977,31.1335,733700.0
2012-02-15 15:30:00,43.49,43.55,43.45,43.52,1134800.0,31.1407,31.1837,31.1121,31.1622,1134800.0
2012-02-16 09:30:00,43.62,44.0,43.56,43.88,736500.0,31.2338,31.5059,31.1908,31.42,736500.0
2012-02-16 10:00:00,43.88,44.13,43.81,44.13,805700.0,31.42,31.599,31.3698,31.599,805700.0
2012-02-16 10:30:00,44.13,44.2,43.94,43.95,670200.0,31.599,31.6491,31.4629,31.4701,670200.0
2012-02-16 11:00:00,43.96,44.05,43.91,44.05,398500.0,31.4773,31.5417,31.4414,31.5417,398500.0
2012-02-16 11:30:00,44.04,44.12,44.02,44.08,469300.0,31.5345,31.5918,31.5202,31.5632,469300.0
2012-02-16 12:00:00,44.08,44.1,43.99,44.03,397600.0,31.5632,31.5775,31.4987,31.5274,397600.0
2012-02-16 12:30:00,44.03,44.13,44.01,44.12,422700.0,31.5274,31.599,31.5131,31.5918,422700.0
2012-02-16 13:00:00,44.12,44.18,44.08,44.17,510900.0,31.5918,31.6348,31.5632,31.6276,510900.0
2012-02-16 13:30:00,44.17,44.2,44.11,44.18,270400.0,31.6276,31.6491,31.5847,31.6348,270400.0
2012-02-16 14:00:00,44.18,44.35,44.13,44.35,571300.0,31.6348,31.7565,31.599,31.7565,571300.0
2012-02-16 14:30:00,44.34,44.41,44.29,44.3,721900.0,31.7493,31.7995,31.7135,31.7207,721900.0
2012-02-16 15:00:00,44.3,44.42,44.24,44.41,1626000.0,31.7207,31.8066,31.6777,31.7995,1626000.0
2012-02-16 15:30:00,44.41,44.56,44.37,44.55,1778600.0,31.7995,31.9069,31.7708,31.8997,1778600.0
2012-02-17 09:30:00,44.8,45.0,44.56,44.66,1919400.0,32.0787,32.2219,31.9069,31.9785,1919400.0
2012-02-17 10:00:00,44.67,44.74,44.54,44.54,978500.0,31.9856,32.0358,31.8926,31.8926,978500.0
2012-02-17 10:30:00,44.54,44.72,44.48,44.7,592500.0,31.8926,32.0214,31.8496,32.0071,592500.0
2012-02-17 11:00:00,44.7,44.71,44.44,44.55,653000.0,32.0071,32.0143,31.821,31.8997,653000.0
2012-02-17 11:30:00,44.54,44.6,44.35,44.49,382500.0,31.8926,31.9355,31.7565,31.8568,382500.0
2012-02-17 12:00:00,44.49,44.5,44.38,44.39,300400.0,31.8568,31.8639,31.778,31.7851,300400.0
2012-02-17 12:30:00,44.4,44.41,44.36,44.37,228200.0,31.7923,31.7995,31.7637,31.7708,228200.0
2012-02-17 13:00:00,44.37,44.43,44.35,44.4,325300.0,31.7708,31.8138,31.7565,31.7923,325300.0
2012-02-17 13:30:00,44.4,44.41,44.31,44.4,524900.0,31.7923,31.7995,31.7279,31.7923,524900.0
2012-02-17 14:00:00,44.4,44.44,44.32,44.34,406900.0,31.7923,31.821,31.735,31.7493,406900.0
2012-02-17 14:30:00,44.34,44.39,44.29,44.33,391000.0,31.7493,31.7851,31.7135,31.7422,391000.0
2012-02-17 15:00:00,44.32,44.34,44.24,44.29,448500.0,31.735,31.7493,31.6777,31.7135,448500.0
2012-02-17 15:30:00,44.29,44.32,44.23,44.28,955100.0,31.7135,31.735,31.6706,31.7064,955100.0
2012-02-21 09:30:00,44.47,44.5,43.93,43.97,473000.0,31.8424,31.8639,31.4558,31.4844,473000.0
2012-02-21 10:00:00,43.97,44.02,43.89,43.9,333900.0,31.4844,31.5202,31.4271,31.4343,333900.0
2012-02-21 10:30:00,43.9,44.13,43.9,44.07,348300.0,31.4343,31.599,31.4343,31.556,348300.0
2012-02-21 11:00:00,44.06,44.27,44.06,44.25,450800.0,31.5489,31.6992,31.5489,31.6849,450800.0
2012-02-21 11:30:00,44.24,44.24,44.09,44.22,363800.0,31.6777,31.6777,31.5703,31.6634,363800.0
2012-02-21 12:00:00,44.21,44.28,44.19,44.24,301500.0,31.6563,31.7064,31.6419,31.6777,301500.0
2012-02-21 12:30:00,44.23,44.24,44.12,44.2,161700.0,31.6706,31.6777,31.5918,31.6491,161700.0
2012-02-21 13:00:00,44.2,44.23,44.13,44.2,251400.0,31.6491,31.6706,31.599,31.6491,251400.0
2012-02-21 13:30:00,44.2,44.2,44.07,44.08,262700.0,31.6491,31.6491,31.556,31.5632,262700.0
2012-02-21 14:00:00,44.08,44.09,43.99,44.01,549800.0,31.5632,31.5703,31.4987,31.5131,549800.0
2012-02-21 14:30:00,44.02,44.09,44.01,44.08,450100.0,31.5202,31.5703,31.5131,31.5632,450100.0
2012-02-21 15:00:00,44.07,44.07,43.92,43.98,722200.0,31.556,31.556,31.4486,31.4916,722200.0
2012-02-21 15:30:00,43.98,44.08,43.94,44.02,1120600.0,31.4916,31.5632,31.4629,31.5202,1120600.0
2012-02-22 09:30:00,43.94,44.2,43.86,43.97,376300.0,31.4629,31.6491,31.4056,31.4844,376300.0
2012-02-22 10:00:00,43.97,43.97,43.78,43.79,475100.0,31.4844,31.4844,31.3484,31.3555,475100.0
2012-02-22 10:30:00,43.78,43.81,43.55,43.63,486100.0,31.3484,31.3698,31.1837,31.241,486100.0
2012-02-22 11:00:00,43.63,43.73,43.59,43.66,331800.0,31.241,31.3126,31.2123,31.2624,331800.0
2012-02-22 11:30:00,43.66,43.73,43.57,43.71,274300.0,31.2624,31.3126,31.198,31.2982,274300.0
2012-02-22 12:00:00,43.71,43.75,43.69,43.73,169400.0,31.2982,31.3269,31.2839,31.3126,169400.0
2012-02-22 12:30:00,43.73,43.8,43.73,43.8,190300.0,31.3126,31.3627,31.3126,31.3627,190300.0
2012-02-22 13:00:00,43.8,43.85,43.76,43.82,254300.0,31.3627,31.3985,31.334,31.377,254300.0
2012-02-22 13:30:00,43.82,43.89,43.75,43.88,265100.0,31.377,31.4271,31.3269,31.42,265100.0
2012-02-22 14:00:00,43.87,43.87,43.76,43.78,307300.0,31.4128,31.4128,31.334,31.3484,307300.0
2012-02-22 14:30:00,43.78,43.83,43.77,43.79,283500.0,31.3484,31.3842,31.3412,31.3555,283500.0
2012-02-22 15:00:00,43.79,43.81,43.7,43.74,280800.0,31.3555,31.3698,31.2911,31.3197,280800.0
2012-02-22 15:30:00,43.73,43.76,43.64,43.71,636800.0,31.3126,31.334,31.2481,31.2982,636800.0
2012-02-23 09:30:00,43.65,43.91,43.63,43.77,590600.0,31.2553,31.4414,31.241,31.3412,590600.0
2012-02-23 10:00:00,43.77,43.94,43.72,43.87,512700.0,31.3412,31.4629,31.3054,31.4128,512700.0
2012-02-23 10:30:00,43.88,43.99,43.85,43.97,496400.0,31.42,31.4987,31.3985,31.4844,496400.0
2012-02-23 11:00:00,43.97,44.01,43.91,43.97,412800.0,31.4844,31.5131,31.4414,31.4844,412800.0
2012-02-23 11:30:00,43.97,44.0,43.9,43.96,369400.0,31.4844,31.5059,31.4343,31.4773,369400.0
2012-02-23 12:00:00,43.97,43.98,43.9,43.95,280100.0,31.4844,31.4916,31.4343,31.4701,280100.0
2012-02-23 12:30:00,43.95,43.97,43.85,43.87,235600.0,31.4701,31.4844,31.3985,31.4128,235600.0
2012-02-23 13:00:00,43.87,43.96,43.78,43.94,387600.0,31.4128,31.4773,31.3484,31.4629,387600.0
2012-02-23 13:30:00,43.94,44.01,43.92,44.0,462800.0,31.4629,31.5131,31.4486,31.5059,462800.0
2012-02-23 14:00:00,44.0,44.0,43.92,43.95,277400.0,31.5059,31.5059,31.4486,31.4701,277400.0
2012-02-23 14:30:00,43.95,43.98,43.89,43.95,413800.0,31.4701,31.4916,31.4271,31.4701,413800.0
2012-02-23 15:00:00,43.95,44.04,43.94,44.01,435400.0,31.4701,31.5345,31.4629,31.5131,435400.0
2012-02-23 15:30:00,44.02,44.12,44.02,44.06,1130000.0,31.5202,31.5918,31.5202,31.5489,1130000.0
2012-02-24 09:30:00,44.07,44.22,43.85,43.87,508200.0,31.556,31.6634,31.3985,31.4128,508200.0
2012-02-24 10:00:00,43.87,44.05,43.78,44.04,704900.0,31.4128,31.5417,31.3484,31.5345,704900.0
2012-02-24 10:30:00,44.04,44.05,43.92,43.98,264500.0,31.5345,31.5417,31.4486,31.4916,264500.0
2012-02-24 11:00:00,43.99,44.07,43.96,44.01,852900.0,31.4987,31.556,31.4773,31.5131,852900.0
2012-02-24 11:30:00,44.02,44.13,44.02,44.05,351700.0,31.5202,31.599,31.5202,31.5417,351700.0
2012-02-24 12:00:00,44.05,44.1,44.02,44.08,454000.0,31.5417,31.5775,31.5202,31.5632,454000.0
2012-02-24 12:30:00,44.08,44.14,44.03,44.05,491900.0,31.5632,31.6061,31.5274,31.5417,491900.0
2012-02-24 13:00:00,44.05,44.08,44.0,44.0,771900.0,31.5417,31.5632,31.5059,31.5059,771900.0
2012-02-24 13:30:00,44.01,44.06,44.0,44.06,281600.0,31.5131,31.5489,31.5059,31.5489,281600.0
2012-02-24 14:00:00,44.05,44.11,44.03,44.08,321500.0,31.5417,31.5847,31.5274,31.5632,321500.0
2012-02-24 14:30:00,44.08,44.08,43.99,44.01,948100.0,31.5632,31.5632,31.4987,31.5131,948100.0
2012-02-24 15:00:00,44.01,44.05,43.99,44.02,346400.0,31.5131,31.5417,31.4987,31.5202,346400.0
2012-02-24 15:30:00,44.03,44.08,44.0,44.05,591400.0,31.5274,31.5632,31.5059,31.5417,591400.0
2012-02-27 09:30:00,43.72,44.17,43.72,44.1,702400.0,31.3054,31.6276,31.3054,31.5775,702400.0
2012-02-27 10:00:00,44.11,44.31,44.1,44.3,652700.0,31.5847,31.7279,31.5775,31.7207,652700.0
2012-02-27 10:30:00,44.3,44.52,44.28,44.51,502300.0,31.7207,31.8782,31.7064,31.8711,502300.0
2012-02-27 11:00:00,44.51,44.75,44.5,44.7,555300.0,31.8711,32.0429,31.8639,32.0071,555300.0
2012-02-27 11:30:00,44.7,44.77,44.55,44.58,324400.0,32.0071,32.0572,31.8997,31.9212,324400.0
2012-02-27 12:00:00,44.58,44.68,44.57,44.64,283100.0,31.9212,31.9928,31.914,31.9642,283100.0
2012-02-27 12:30:00,44.63,44.64,44.49,44.53,256700.0,31.957,31.9642,31.8568,31.8854,256700.0
2012-02-27 13:00:00,44.53,44.56,44.5,44.51,201800.0,31.8854,31.9069,31.8639,31.8711,201800.0
2012-02-27 13:30:00,44.52,44.58,44.47,44.54,284800.0,31.8782,31.9212,31.8424,31.8926,284800.0
2012-02-27 14:00:00,44.54,44.54,44.44,44.48,323500.0,31.8926,31.8926,31.821,31.8496,323500.0
2012-02-27 14:30:00,44.49,44.53,44.42,44.47,352800.0,31.8568,31.8854,31.8066,31.8424,352800.0
2012-02-27 15:00:00,44.47,44.64,44.45,44.52,404400.0,31.8424,31.9642,31.8281,31.8782,404400.0
2012-02-27 15:30:00,44.52,44.74,44.51,44.55,1495800.0,31.8782,32.0358,31.8711,31.8997,1495800.0
2012-02-28 09:30:00,44.24,44.55,44.0,44.52,705900.0,31.6777,31.8997,31.5059,31.8782,705900.0
2012-02-28 10:00:00,44.5,44.66,44.49,44.62,499800.0,31.8639,31.9785,31.8568,31.9498,499800.0
2012-02-28 10:30:00,44.61,44.74,44.55,44.7,691600.0,31.9427,32.0358,31.8997,32.0071,691600.0
2012-02-28 11:00:00,44.7,44.75,44.54,44.59,766400.0,32.0071,32.0429,31.8926,31.9284,766400.0
2012-02-28 11:30:00,44.6,44.66,44.54,44.59,232200.0,31.9355,31.9785,31.8926,31.9284,232200.0
2012-02-28 12:00:00,44.59,44.68,44.56,44.68,195700.0,31.9284,31.9928,31.9069,31.9928,195700.0
2012-02-28 12:30:00,44.68,44.8,44.64,44.8,282600.0,31.9928,32.0787,31.9642,32.0787,282600.0
2012-02-28 13:00:00,44.79,44.85,44.75,44.82,357400.0,32.0716,32.1145,32.0429,32.093,357400.0
2012-02-28 13:30:00,44.82,44.82,44.67,44.72,525500.0,32.093,32.093,31.9856,32.0214,525500.0
2012-02-28 14:00:00,44.72,44.74,44.64,44.66,254100.0,32.0214,32.0358,31.9642,31.9785,254100.0
2012-02-28 14:30:00,44.67,44.75,44.67,44.74,239600.0,31.9856,32.0429,31.9856,32.0358,239600.0
2012-02-28 15:00:00,44.74,44.89,44.73,44.88,407700.0,32.0358,32.1432,32.0286,32.136,407700.0
2012-02-28 15:30:00,44.88,44.97,44.86,44.9,913900.0,32.136,32.2005,32.1217,32.1503,913900.0
2012-02-29 09:30:00,44.91,45.0,44.77,45.0,583200.0,32.1575,32.2219,32.0572,32.2219,583200.0
2012-02-29 10:00:00,44.99,45.02,44.89,44.95,958900.0,32.2148,32.2363,32.1432,32.1861,958900.0
2012-02-29 10:30:00,44.95,45.01,44.81,44.9,488800.0,32.1861,32.2291,32.0859,32.1503,488800.0
2012-02-29 11:00:00,44.91,44.99,44.86,44.87,691100.0,32.1575,32.2148,32.1217,32.1288,691100.0
2012-02-29 11:30:00,44.86,44.99,44.84,44.99,277200.0,32.1217,32.2148,32.1074,32.2148,277200.0
2012-02-29 12:00:00,44.99,45.19,44.96,45.17,1291600.0,32.2148,32.358,32.1933,32.3437,1291600.0
2012-02-29 12:30:00,45.17,45.24,45.13,45.13,345300.0,32.3437,32.3938,32.315,32.315,345300.0
2012-02-29 13:00:00,45.14,45.31,45.13,45.26,370500.0,32.3222,32.4439,32.315,32.4081,370500.0
2012-02-29 13:30:00,45.26,45.35,45.24,45.31,446400.0,32.4081,32.4726,32.3938,32.4439,446400.0
2012-02-29 14:00:00,45.3,45.36,45.25,45.26,377300.0,32.4367,32.4797,32.4009,32.4081,377300.0
2012-02-29 14:30:00,45.26,45.29,45.15,45.15,475000.0,32.4081,32.4296,32.3293,32.3293,475000.0
2012-02-29 15:00:00,45.16,45.17,45.02,45.09,581700.0,32.3365,32.3437,32.2363,32.2864,581700.0
2012-02-29 15:30:00,45.08,45.12,45.02,45.06,1646400.0,32.2792,32.3079,32.2363,32.2649,1646400.0
2012-03-01 09:30:00,45.07,45.39,44.94,45.11,787700.0,32.2721,32.5012,32.179,32.3007,787700.0
2012-03-01 10:00:00,45.11,45.11,44.82,45.0,626300.0,32.3007,32.3007,32.093,32.2219,626300.0
2012-03-01 10:30:00,45.01,45.04,44.85,44.89,439200.0,32.2291,32.2506,32.1145,32.1432,439200.0
2012-03-01 11:00:00,44.89,45.07,44.84,45.03,536500.0,32.1432,32.2721,32.1074,32.2434,536500.0
2012-03-01 11:30:00,45.02,45.07,45.01,45.03,292700.0,32.2363,32.2721,32.2291,32.2434,292700.0
2012-03-01 12:00:00,45.04,45.06,45.03,45.03,261800.0,32.2506,32.2649,32.2434,32.2434,261800.0
2012-03-01 12:30:00,45.03,45.05,44.99,45.03,324400.0,32.2434,32.2577,32.2148,32.2434,324400.0
2012-03-01 13:00:00,45.03,45.17,45.0,45.16,372300.0,32.2434,32.3437,32.2219,32.3365,372300.0
2012-03-01 13:30:00,45.16,45.23,45.14,45.22,264700.0,32.3365,32.3866,32.3222,32.3795,264700.0
2012-03-01 14:00:00,45.22,45.33,45.17,45.23,405700.0,32.3795,32.4582,32.3437,32.3866,405700.0
2012-03-01 14:30:00,45.23,45.25,45.13,45.15,274500.0,32.3866,32.4009,32.315,32.3293,274500.0
2012-03-01 15:00:00,45.15,45.2,45.05,45.1,747900.0,32.3293,32.3651,32.2577,32.2935,747900.0
2012-03-01 15:30:00,45.11,45.26,45.07,45.21,1179100.0,32.3007,32.4081,32.2721,32.3723,1179100.0
2012-03-02 09:30:00,45.2,45.25,45.0,45.19,556400.0,32.3651,32.4009,32.2219,32.358,556400.0
2012-03-02 10:00:00,45.19,45.33,45.0,45.23,412400.0,32.358,32.4582,32.2219,32.3866,412400.0
2012-03-02 10:30:00,45.23,45.29,45.18,45.24,272600.0,32.3866,32.4296,32.3508,32.3938,272600.0
2012-03-02 11:00:00,45.25,45.26,45.17,45.24,275400.0,32.4009,32.4081,32.3437,32.3938,275400.0
2012-03-02 11:30:00,45.24,45.27,45.14,45.15,346400.0,32.3938,32.4153,32.3222,32.3293,346400.0
2012-03-02 12:00:00,45.15,45.16,45.1,45.12,254900.0,32.3293,32.3365,32.2935,32.3079,254900.0
2012-03-02 12:30:00,45.11,45.16,45.1,45.14,287100.0,32.3007,32.3365,32.2935,32.3222,287100.0
2012-03-02 13:00:00,45.15,45.15,45.0,45.03,318600.0,32.3293,32.3293,32.2219,32.2434,318600.0
2012-03-02 13:30:00,45.03,45.09,45.02,45.04,248200.0,32.2434,32.2864,32.2363,32.2506,248200.0
2012-03-02 14:00:00,45.04,45.07,45.0,45.0,299400.0,32.2506,32.2721,32.2219,32.2219,299400.0
2012-03-02 14:30:00,45.01,45.06,45.0,45.06,355700.0,32.2291,32.2649,32.2219,32.2649,355700.0
2012-03-02 15:00:00,45.06,45.18,45.03,45.16,465700.0,32.2649,32.3508,32.2434,32.3365,465700.0
2012-03-02 15:30:00,45.17,45.22,45.01,45.05,661100.0,32.3437,32.3795,32.2291,32.2577,661100.0
2012-03-05 09:30:00,44.98,45.31,44.83,45.25,2184900.0,32.2076,32.4439,32.1002,32.4009,2184900.0
2012-03-05 10:00:00,45.26,45.26,45.11,45.24,606100.0,32.4081,32.4081,32.3007,32.3938,606100.0
2012-03-05 10:30:00,45.23,45.34,45.22,45.25,627700.0,32.3866,32.4654,32.3795,32.4009,627700.0
2012-03-05 11:00:00,45.25,45.28,45.15,45.26,500200.0,32.4009,32.4224,32.3293,32.4081,500200.0
2012-03-05 11:30:00,45.25,45.28,45.23,45.24,315400.0,32.4009,32.4224,32.3866,32.3938,315400.0
2012-03-05 12:00:00,45.24,45.28,45.22,45.27,360300.0,32.3938,32.4224,32.3795,32.4153,360300.0
2012-03-05 12:30:00,45.27,45.28,45.2,45.25,277300.0,32.4153,32.4224,32.3651,32.4009,277300.0
2012-03-05 13:00:00,45.25,45.29,45.22,45.28,303100.0,32.4009,32.4296,32.3795,32.4224,303100.0
2012-03-05 13:30:00,45.27,45.28,45.22,45.24,222100.0,32.4153,32.4224,32.3795,32.3938,222100.0
2012-03-05 14:00:00,45.23,45.26,45.19,45.22,262300.0,32.3866,32.4081,32.358,32.3795,262300.0
2012-03-05 14:30:00,45.23,45.27,45.17,45.26,257100.0,32.3866,32.4153,32.3437,32.4081,257100.0
2012-03-05 15:00:00,45.27,45.28,45.22,45.25,418400.0,32.4153,32.4224,32.3795,32.4009,418400.0
2012-03-05 15:30:00,45.25,45.27,45.17,45.19,607700.0,32.4009,32.4153,32.3437,32.358,607700.0
2012-03-06 09:30:00,45.11,45.19,44.76,44.77,558100.0,32.3007,32.358,32.0501,32.0572,558100.0
2012-03-06 10:00:00,44.77,44.99,44.75,44.86,404800.0,32.0572,32.2148,32.0429,32.1217,404800.0
2012-03-06 10:30:00,44.86,44.94,44.75,44.76,366800.0,32.1217,32.179,32.0429,32.0501,366800.0
2012-03-06 11:00:00,44.76,44.83,44.75,44.81,366500.0,32.0501,32.1002,32.0429,32.0859,366500.0
2012-03-06 11:30:00,44.8,44.83,44.75,44.83,342600.0,32.0787,32.1002,32.0429,32.1002,342600.0
2012-03-06 12:00:00,44.83,44.85,44.75,44.76,239300.0,32.1002,32.1145,32.0429,32.0501,239300.0
2012-03-06 12:30:00,44.76,44.89,44.76,44.82,207600.0,32.0501,32.1432,32.0501,32.093,207600.0
2012-03-06 13:00:00,44.82,44.92,44.78,44.87,213200.0,32.093,32.1647,32.0644,32.1288,213200.0
2012-03-06 13:30:00,44.87,44.91,44.82,44.85,204700.0,32.1288,32.1575,32.093,32.1145,204700.0
2012-03-06 14:00:00,44.85,44.89,44.75,44.77,214800.0,32.1145,32.1432,32.0429,32.0572,214800.0
2012-03-06 14:30:00,44.77,44.86,44.75,44.82,325800.0,32.0572,32.1217,32.0429,32.093,325800.0
2012-03-06 15:00:00,44.83,44.89,44.82,44.84,369600.0,32.1002,32.1432,32.093,32.1074,369600.0
2012-03-06 15:30:00,44.84,44.91,44.78,44.8,1071900.0,32.1074,32.1575,32.0644,32.0787,1071900.0
2012-03-07 09:30:00,45.03,45.03,44.75,44.75,444700.0,32.2434,32.2434,32.0429,32.0429,444700.0
2012-03-07 10:00:00,44.75,44.82,44.65,44.71,427400.0,32.0429,32.093,31.9713,32.0143,427400.0
2012-03-07 10:30:00,44.71,44.85,44.71,44.8,548300.0,32.0143,32.1145,32.0143,32.0787,548300.0
2012-03-07 11:00:00,44.81,44.87,44.69,44.79,560400.0,32.0859,32.1288,32.0,32.0716,560400.0
2012-03-07 11:30:00,44.8,44.89,44.78,44.89,232200.0,32.0787,32.1432,32.0644,32.1432,232200.0
2012-03-07 12:00:00,44.9,44.91,44.74,44.76,198100.0,32.1503,32.1575,32.0358,32.0501,198100.0
2012-03-07 12:30:00,44.77,44.81,44.71,44.79,221900.0,32.0572,32.0859,32.0143,32.0716,221900.0
2012-03-07 13:00:00,44.8,44.84,44.75,44.8,214700.0,32.0787,32.1074,32.0429,32.0787,214700.0
2012-03-07 13:30:00,44.8,44.87,44.78,44.8,228600.0,32.0787,32.1288,32.0644,32.0787,228600.0
2012-03-07 14:00:00,44.8,44.83,44.79,44.81,234700.0,32.0787,32.1002,32.0716,32.0859,234700.0
2012-03-07 14:30:00,44.83,44.84,44.76,44.8,304500.0,32.1002,32.1074,32.0501,32.0787,304500.0
2012-03-07 15:00:00,44.8,44.83,44.77,44.8,494300.0,32.0787,32.1002,32.0572,32.0787,494300.0
2012-03-07 15:30:00,44.8,44.81,44.71,44.72,815600.0,32.0787,32.0859,32.0143,32.0214,815600.0
2012-03-08 09:30:00,45.07,45.09,44.88,44.98,530800.0,32.2721,32.2864,32.136,32.2076,530800.0
2012-03-08 10:00:00,44.98,45.15,44.97,45.07,570700.0,32.2076,32.3293,32.2005,32.2721,570700.0
2012-03-08 10:30:00,45.07,45.29,45.06,45.28,335100.0,32.2721,32.4296,32.2649,32.4224,335100.0
2012-03-08 11:00:00,45.27,45.3,45.25,45.29,296400.0,32.4153,32.4367,32.4009,32.4296,296400.0
2012-03-08 11:30:00,45.29,45.31,45.25,45.26,310800.0,32.4296,32.4439,32.4009,32.4081,310800.0
2012-03-08 12:00:00,45.26,45.26,45.18,45.22,280700.0,32.4081,32.4081,32.3508,32.3795,280700.0
2012-03-08 12:30:00,45.22,45.25,45.21,45.25,151100.0,32.3795,32.4009,32.3723,32.4009,151100.0
2012-03-08 13:00:00,45.25,45.28,45.21,45.26,278300.0,32.4009,32.4224,32.3723,32.4081,278300.0
2012-03-08 13:30:00,45.26,45.36,45.25,45.29,295300.0,32.4081,32.4797,32.4009,32.4296,295300.0
2012-03-08 14:00:00,45.29,45.29,45.23,45.25,345900.0,32.4296,32.4296,32.3866,32.4009,345900.0
2012-03-08 14:30:00,45.25,45.3,45.21,45.25,410100.0,32.4009,32.4367,32.3723,32.4009,410100.0
2012-03-08 15:00:00,45.25,45.27,45.22,45.25,356400.0,32.4009,32.4153,32.3795,32.4009,356400.0
2012-03-08 15:30:00,45.25,45.26,45.2,45.22,723800.0,32.4009,32.4081,32.3651,32.3795,723800.0
2012-03-09 09:30:00,45.39,45.39,45.14,45.23,310300.0,32.5012,32.5012,32.3222,32.3866,310300.0
2012-03-09 10:00:00,45.23,45.31,45.19,45.3,415500.0,32.3866,32.4439,32.358,32.4367,415500.0
2012-03-09 10:30:00,45.3,45.37,45.22,45.31,449600.0,32.4367,32.4869,32.3795,32.4439,449600.0
2012-03-09 11:00:00,45.3,45.44,45.3,45.39,754200.0,32.4367,32.537,32.4367,32.5012,754200.0
2012-03-09 11:30:00,45.4,45.48,45.35,45.45,305100.0,32.5084,32.5656,32.4726,32.5442,305100.0
2012-03-09 12:00:00,45.46,45.5,45.37,45.4,307200.0,32.5513,32.58,32.4869,32.5084,307200.0
2012-03-09 12:30:00,45.4,45.5,45.39,45.48,405400.0,32.5084,32.58,32.5012,32.5656,405400.0
2012-03-09 13:00:00,45.48,45.54,45.47,45.5,308100.0,32.5656,32.6086,32.5585,32.58,308100.0
2012-03-09 13:30:00,45.51,45.59,45.5,45.55,193400.0,32.5871,32.6444,32.58,32.6158,193400.0
2012-03-09 14:00:00,45.56,45.64,45.54,45.64,405900.0,32.6229,32.6802,32.6086,32.6802,405900.0
2012-03-09 14:30:00,45.64,45.71,45.59,45.66,453800.0,32.6802,32.7303,32.6444,32.6945,453800.0
2012-03-09 15:00:00,45.67,45.69,45.6,45.67,332600.0,32.7017,32.716,32.6516,32.7017,332600.0
2012-03-09 15:30:00,45.66,45.7,45.61,45.67,844400.0,32.6945,32.7232,32.6587,32.7017,844400.0
2012-03-12 09:30:00,45.77,45.77,45.55,45.62,197900.0,32.7733,32.7733,32.6158,32.6659,197900.0
2012-03-12 10:00:00,45.62,45.65,45.44,45.5,337800.0,32.6659,32.6874,32.537,32.58,337800.0
2012-03-12 10:30:00,45.5,45.5,45.38,45.4,213000.0,32.58,32.58,32.494,32.5084,213000.0
2012-03-12 11:00:00,45.4,45.45,45.33,45.39,255400.0,32.5084,32.5442,32.4582,32.5012,255400.0
2012-03-12 11:30:00,45.39,45.39,45.16,45.18,600000.0,32.5012,32.5012,32.3365,32.3508,600000.0
2012-03-12 12:00:00,45.18,45.31,45.16,45.24,283300.0,32.3508,32.4439,32.3365,32.3938,283300.0
2012-03-12 12:30:00,45.23,45.34,45.19,45.34,165400.0,32.3866,32.4654,32.358,32.4654,165400.0
2012-03-12 13:00:00,45.34,45.35,45.26,45.3,152800.0,32.4654,32.4726,32.4081,32.4367,152800.0
2012-03-12 13:30:00,45.3,45.44,45.29,45.42,176500.0,32.4367,32.537,32.4296,32.5227,176500.0
2012-03-12 14:00:00,45.42,45.46,45.4,45.43,171600.0,32.5227,32.5513,32.5084,32.5298,171600.0
2012-03-12 14:30:00,45.43,45.47,45.42,45.45,213400.0,32.5298,32.5585,32.5227,32.5442,213400.0
2012-03-12 15:00:00,45.46,45.46,45.38,45.41,338000.0,32.5513,32.5513,32.494,32.5155,338000.0
2012-03-12 15:30:00,45.41,45.42,45.35,45.36,701500.0,32.5155,32.5227,32.4726,32.4797,701500.0
2012-03-13 09:30:00,45.15,45.27,44.78,45.07,648400.0,32.3293,32.4153,32.0644,32.2721,648400.0
2012-03-13 10:00:00,45.07,45.16,44.88,44.96,454300.0,32.2721,32.3365,32.136,32.1933,454300.0
2012-03-13 10:30:00,44.96,45.07,44.93,45.01,455800.0,32.1933,32.2721,32.1718,32.2291,455800.0
2012-03-13 11:00:00,45.02,45.02,44.77,44.87,436300.0,32.2363,32.2363,32.0572,32.1288,436300.0
2012-03-13 11:30:00,44.87,44.9,44.73,44.75,586800.0,32.1288,32.1503,32.0286,32.0429,586800.0
2012-03-13 12:00:00,44.74,44.81,44.68,44.76,386700.0,32.0358,32.0859,31.9928,32.0501,386700.0
2012-03-13 12:30:00,44.76,44.96,44.73,44.96,355500.0,32.0501,32.1933,32.0286,32.1933,355500.0
2012-03-13 13:00:00,44.96,44.97,44.79,44.8,894000.0,32.1933,32.2005,32.0716,32.0787,894000.0
2012-03-13 13:30:00,44.81,44.82,44.69,44.69,297100.0,32.0859,32.093,32.0,32.0,297100.0
2012-03-13 14:00:00,44.69,44.77,44.65,44.69,623900.0,32.0,32.0572,31.9713,32.0,623900.0
2012-03-13 14:30:00,44.69,44.73,44.53,44.67,627700.0,32.0,32.0286,31.8854,31.9856,627700.0
2012-03-13 15:00:00,44.67,45.09,44.67,44.99,1062700.0,31.9856,32.2864,31.9856,32.2148,1062700.0
2012-03-13 15:30:00,45.0,45.26,44.96,45.24,1395000.0,32.2219,32.4081,32.1933,32.3938,1395000.0
2012-03-14 09:30:00,45.11,45.21,44.99,45.01,732100.0,32.3007,32.3723,32.2148,32.2291,732100.0
2012-03-14 10:00:00,45.01,45.11,44.99,45.01,592100.0,32.2291,32.3007,32.2148,32.2291,592100.0
2012-03-14 10:30:00,45.01,45.02,44.98,45.0,429500.0,32.2291,32.2363,32.2076,32.2219,429500.0
2012-03-14 11:00:00,44.99,45.01,44.98,44.99,652500.0,32.2148,32.2291,32.2076,32.2148,652500.0
2012-03-14 11:30:00,45.0,45.15,44.98,45.15,491100.0,32.2219,32.3293,32.2076,32.3293,491100.0
2012-03-14 12:00:00,45.15,45.16,45.04,45.08,276900.0,32.3293,32.3365,32.2506,32.2792,276900.0
2012-03-14 12:30:00,45.08,45.18,45.08,45.16,197300.0,32.2792,32.3508,32.2792,32.3365,197300.0
2012-03-14 13:00:00,45.17,45.23,45.15,45.21,222800.0,32.3437,32.3866,32.3293,32.3723,222800.0
2012-03-14 13:30:00,45.22,45.22,45.09,45.13,406100.0,32.3795,32.3795,32.2864,32.315,406100.0
2012-03-14 14:00:00,45.12,45.17,45.08,45.09,297000.0,32.3079,32.3437,32.2792,32.2864,297000.0
2012-03-14 14:30:00,45.08,45.11,45.05,45.05,334300.0,32.2792,32.3007,32.2577,32.2577,334300.0
2012-03-14 15:00:00,45.05,45.06,44.98,44.99,686100.0,32.2577,32.2649,32.2076,32.2148,686100.0
2012-03-14 15:30:00,45.0,45.11,44.99,45.11,691000.0,32.2219,32.3007,32.2148,32.3007,691000.0
2012-03-15 09:30:00,45.05,45.16,44.96,44.96,314500.0,32.2577,32.3365,32.1933,32.1933,314500.0
2012-03-15 10:00:00,44.98,45.12,44.94,45.1,456300.0,32.2076,32.3079,32.179,32.2935,456300.0
2012-03-15 10:30:00,45.1,45.2,45.0,45.03,389600.0,32.2935,32.3651,32.2219,32.2434,389600.0
2012-03-15 11:00:00,45.03,45.11,44.99,45.09,261800.0,32.2434,32.3007,32.2148,32.2864,261800.0
2012-03-15 11:30:00,45.08,45.14,44.96,45.0,493000.0,32.2792,32.3222,32.1933,32.2219,493000.0
2012-03-15 12:00:00,44.99,45.03,44.92,45.0,391000.0,32.2148,32.2434,32.1647,32.2219,391000.0
2012-03-15 12:30:00,45.0,45.01,44.91,44.92,298200.0,32.2219,32.2291,32.1575,32.1647,298200.0
2012-03-15 13:00:00,44.91,45.0,44.9,44.99,272100.0,32.1575,32.2219,32.1503,32.2148,272100.0
2012-03-15 13:30:00,45.0,45.0,44.96,44.98,237300.0,32.2219,32.2219,32.1933,32.2076,237300.0
2012-03-15 14:00:00,44.98,44.99,44.93,44.94,330000.0,32.2076,32.2148,32.1718,32.179,330000.0
2012-03-15 14:30:00,44.95,44.99,44.93,44.95,316100.0,32.1861,32.2148,32.1718,32.1861,316100.0
2012-03-15 15:00:00,44.95,44.95,44.89,44.9,527300.0,32.1861,32.1861,32.1432,32.1503,527300.0
2012-03-15 15:30:00,44.9,44.93,44.8,44.87,1531300.0,32.1503,32.1718,32.0787,32.1288,1531300.0
2012-03-16 09:30:00,45.02,45.24,44.96,44.97,1993300.0,32.2363,32.3938,32.1933,32.2005,1993300.0
2012-03-16 10:00:00,44.97,45.23,44.96,45.22,523500.0,32.2005,32.3866,32.1933,32.3795,523500.0
2012-03-16 10:30:00,45.22,45.26,45.15,45.21,620700.0,32.3795,32.4081,32.3293,32.3723,620700.0
2012-03-16 11:00:00,45.2,45.26,45.14,45.24,708100.0,32.3651,32.4081,32.3222,32.3938,708100.0
2012-03-16 11:30:00,45.24,45.37,45.21,45.37,736500.0,32.3938,32.4869,32.3723,32.4869,736500.0
2012-03-16 12:00:00,45.37,45.39,45.33,45.36,557800.0,32.4869,32.5012,32.4582,32.4797,557800.0
2012-03-16 12:30:00,45.36,45.4,45.31,45.32,383100.0,32.4797,32.5084,32.4439,32.4511,383100.0
2012-03-16 13:00:00,45.32,45.35,45.2,45.21,603500.0,32.4511,32.4726,32.3651,32.3723,603500.0
2012-03-16 13:30:00,45.21,45.33,45.2,45.32,441600.0,32.3723,32.4582,32.3651,32.4511,441600.0
2012-03-16 14:00:00,45.32,45.42,45.29,45.35,756200.0,32.4511,32.5227,32.4296,32.4726,756200.0
2012-03-16 14:30:00,45.35,45.47,45.34,45.39,513900.0,32.4726,32.5585,32.4654,32.5012,513900.0
2012-03-16 15:00:00,45.38,45.4,45.3,45.32,675300.0,32.494,32.5084,32.4367,32.4511,675300.0
2012-03-16 15:30:00,45.32,45.49,45.27,45.3,1559600.0,32.4511,32.5728,32.4153,32.4367,1559600.0
2012-03-19 09:30:00,45.14,45.4,45.09,45.33,459200.0,32.3222,32.5084,32.2864,32.4582,459200.0
2012-03-19 10:00:00,45.33,45.38,45.2,45.25,265900.0,32.4582,32.494,32.3651,32.4009,265900.0
2012-03-19 10:30:00,45.26,45.28,45.13,45.16,279100.0,32.4081,32.4224,32.315,32.3365,279100.0
2012-03-19 11:00:00,45.17,45.17,44.96,44.99,312300.0,32.3437,32.3437,32.1933,32.2148,312300.0
2012-03-19 11:30:00,45.0,45.07,44.99,45.06,345100.0,32.2219,32.2721,32.2148,32.2649,345100.0
2012-03-19 12:00:00,45.06,45.19,45.05,45.19,239000.0,32.2649,32.358,32.2577,32.358,239000.0
2012-03-19 12:30:00,45.19,45.26,45.18,45.24,212200.0,32.358,32.4081,32.3508,32.3938,212200.0
2012-03-19 13:00:00,45.23,45.24,45.18,45.21,208200.0,32.3866,32.3938,32.3508,32.3723,208200.0
2012-03-19 13:30:00,45.22,45.3,45.22,45.26,199100.0,32.3795,32.4367,32.3795,32.4081,199100.0
2012-03-19 14:00:00,45.27,45.27,45.22,45.25,231800.0,32.4153,32.4153,32.3795,32.4009,231800.0
2012-03-19 14:30:00,45.24,45.25,45.14,45.14,253800.0,32.3938,32.4009,32.3222,32.3222,253800.0
2012-03-19 15:00:00,45.15,45.2,45.15,45.18,422500.0,32.3293,32.3651,32.3293,32.3508,422500.0
2012-03-19 15:30:00,45.18,45.19,45.15,45.15,532000.0,32.3508,32.358,32.3293,32.3293,532000.0
2012-03-20 09:30:00,44.76,44.97,44.76,44.87,407100.0,32.0501,32.2005,32.0501,32.1288,407100.0
2012-03-20 10:00:00,44.88,44.9,44.71,44.71,422500.0,32.136,32.1503,32.0143,32.0143,422500.0
2012-03-20 10:30:00,44.72,44.87,44.7,44.83,320600.0,32.0214,32.1288,32.0071,32.1002,320600.0
2012-03-20 11:00:00,44.84,44.86,44.81,44.83,303400.0,32.1074,32.1217,32.0859,32.1002,303400.0
2012-03-20 11:30:00,44.83,44.85,44.8,44.83,251700.0,32.1002,32.1145,32.0787,32.1002,251700.0
2012-03-20 12:00:00,44.83,44.87,44.76,44.77,355100.0,32.1002,32.1288,32.0501,32.0572,355100.0
2012-03-20 12:30:00,44.76,44.78,44.75,44.77,190600.0,32.0501,32.0644,32.0429,32.0572,190600.0
2012-03-20 13:00:00,44.77,44.84,44.74,44.77,1008100.0,32.0572,32.1074,32.0358,32.0572,1008100.0
2012-03-20 13:30:00,44.78,44.82,44.76,44.77,298400.0,32.0644,32.093,32.0501,32.0572,298400.0
2012-03-20 14:00:00,44.76,44.85,44.75,44.8,415400.0,32.0501,32.1145,32.0429,32.0787,415400.0
2012-03-20 14:30:00,44.81,44.83,44.76,44.81,285400.0,32.0859,32.1002,32.0501,32.0859,285400.0
2012-03-20 15:00:00,44.8,44.82,44.77,44.78,388600.0,32.0787,32.093,32.0572,32.0644,388600.0
2012-03-20 15:30:00,44.79,44.8,44.68,44.69,977500.0,32.0716,32.0787,31.9928,32.0,977500.0
2012-03-21 09:30:00,44.7,44.72,44.5,44.52,568400.0,32.0071,32.0214,31.8639,31.8782,568400.0
2012-03-21 10:00:00,44.5,44.7,44.49,44.68,425100.0,31.8639,32.0071,31.8568,31.9928,425100.0
2012-03-21 10:30:00,44.69,44.75,44.62,44.65,331100.0,32.0,32.0429,31.9498,31.9713,331100.0
2012-03-21 11:00:00,44.65,44.81,44.58,44.8,294900.0,31.9713,32.0859,31.9212,32.0787,294900.0
2012-03-21 11:30:00,44.81,44.93,44.79,44.89,270400.0,32.0859,32.1718,32.0716,32.1432,270400.0
2012-03-21 12:00:00,44.89,45.0,44.88,44.98,276200.0,32.1432,32.2219,32.136,32.2076,276200.0
2012-03-21 12:30:00,44.98,45.02,44.96,45.01,227000.0,32.2076,32.2363,32.1933,32.2291,227000.0
2012-03-21 13:00:00,45.01,45.08,45.0,45.06,297100.0,32.2291,32.2792,32.2219,32.2649,297100.0
2012-03-21 13:30:00,45.07,45.07,44.97,44.99,225200.0,32.2721,32.2721,32.2005,32.2148,225200.0
2012-03-21 14:00:00,44.99,45.03,44.98,45.01,383000.0,32.2148,32.2434,32.2076,32.2291,383000.0
2012-03-21 14:30:00,45.02,45.04,44.98,45.04,317500.0,32.2363,32.2506,32.2076,32.2506,317500.0
2012-03-21 15:00:00,45.04,45.12,45.03,45.07,417700.0,32.2506,32.3079,32.2434,32.2721,417700.0
2012-03-21 15:30:00,45.07,45.07,44.91,44.91,693000.0,32.2721,32.2721,32.1575,32.1575,693000.0
2012-03-22 09:30:00,44.82,44.9,44.62,44.66,338300.0,32.093,32.1503,31.9498,31.9785,338300.0
2012-03-22 10:00:00,44.67,44.74,44.6,44.64,322600.0,31.9856,32.0358,31.9355,31.9642,322600.0
2012-03-22 10:30:00,44.65,44.68,44.56,44.58,240000.0,31.9713,31.9928,31.9069,31.9212,240000.0
2012-03-22 11:00:00,44.58,44.66,44.5,44.64,183800.0,31.9212,31.9785,31.8639,31.9642,183800.0
2012-03-22 11:30:00,44.64,44.65,44.49,44.59,319900.0,31.9642,31.9713,31.8568,31.9284,319900.0
2012-03-22 12:00:00,44.59,44.75,44.58,44.74,237400.0,31.9284,32.0429,31.9212,32.0358,237400.0
2012-03-22 12:30:00,44.74,44.8,44.72,44.79,228000.0,32.0358,32.0787,32.0214,32.0716,228000.0
2012-03-22 13:00:00,44.79,44.8,44.68,44.73,158300.0,32.0716,32.0787,31.9928,32.0286,158300.0
2012-03-22 13:30:00,44.73,44.74,44.64,44.68,169600.0,32.0286,32.0358,31.9642,31.9928,169600.0
2012-03-22 14:00:00,44.69,44.71,44.65,44.71,176500.0,32.0,32.0143,31.9713,32.0143,176500.0
2012-03-22 14:30:00,44.71,44.71,44.62,44.65,222300.0,32.0143,32.0143,31.9498,31.9713,222300.0
2012-03-22 15:00:00,44.65,44.71,44.6,44.7,306100.0,31.9713,32.0143,31.9355,32.0071,306100.0
2012-03-22 15:30:00,44.7,44.82,44.68,44.75,654100.0,32.0071,32.093,31.9928,32.0429,654100.0
2012-03-23 09:30:00,44.7,44.85,44.57,44.66,280700.0,32.0071,32.1145,31.914,31.9785,280700.0
2012-03-23 10:00:00,44.65,44.65,44.48,44.52,280600.0,31.9713,31.9713,31.8496,31.8782,280600.0
2012-03-23 10:30:00,44.52,44.78,44.52,44.77,267900.0,31.8782,32.0644,31.8782,32.0572,267900.0
2012-03-23 11:00:00,44.78,44.83,44.7,44.82,194900.0,32.0644,32.1002,32.0071,32.093,194900.0
2012-03-23 11:30:00,44.83,44.92,44.83,44.9,174100.0,32.1002,32.1647,32.1002,32.1503,174100.0
2012-03-23 12:00:00,44.9,44.92,44.78,44.85,219300.0,32.1503,32.1647,32.0644,32.1145,219300.0
2012-03-23 12:30:00,44.85,45.0,44.84,44.97,207800.0,32.1145,32.2219,32.1074,32.2005,207800.0
2012-03-23 13:00:00,44.97,45.04,44.97,45.02,189300.0,32.2005,32.2506,32.2005,32.2363,189300.0
2012-03-23 13:30:00,45.03,45.09,45.03,45.05,203300.0,32.2434,32.2864,32.2434,32.2577,203300.0
2012-03-23 14:00:00,45.04,45.13,45.04,45.12,255900.0,32.2506,32.315,32.2506,32.3079,255900.0
2012-03-23 14:30:00,45.12,45.17,45.08,45.12,377700.0,32.3079,32.3437,32.2792,32.3079,377700.0
2012-03-23 15:00:00,45.13,45.22,45.13,45.22,405800.0,32.315,32.3795,32.315,32.3795,405800.0
2012-03-23 15:30:00,45.21,45.24,45.12,45.15,801600.0,32.3723,32.3938,32.3079,32.3293,801600.0
2012-03-26 09:30:00,45.32,45.56,45.31,45.54,702700.0,32.4511,32.6229,32.4439,32.6086,702700.0
2012-03-26 10:00:00,45.54,45.61,45.51,45.61,414500.0,32.6086,32.6587,32.5871,32.6587,414500.0
2012-03-26 10:30:00,45.61,45.66,45.56,45.64,277200.0,32.6587,32.6945,32.6229,32.6802,277200.0
2012-03-26 11:00:00,45.64,45.66,45.59,45.64,256300.0,32.6802,32.6945,32.6444,32.6802,256300.0
2012-03-26 11:30:00,45.65,45.7,45.63,45.64,200200.0,32.6874,32.7232,32.673,32.6802,200200.0
2012-03-26 12:00:00,45.64,45.7,45.62,45.62,236900.0,32.6802,32.7232,32.6659,32.6659,236900.0
2012-03-26 12:30:00,45.62,45.64,45.55,45.59,161600.0,32.6659,32.6802,32.6158,32.6444,161600.0
2012-03-26 13:00:00,45.59,45.59,45.5,45.55,238400.0,32.6444,32.6444,32.58,32.6158,238400.0
2012-03-26 13:30:00,45.55,45.63,45.55,45.63,109800.0,32.6158,32.673,32.6158,32.673,109800.0
2012-03-26 14:00:00,45.63,45.64,45.58,45.63,263100.0,32.673,32.6802,32.6372,32.673,263100.0
2012-03-26 14:30:00,45.63,45.71,45.62,45.65,312700.0,32.673,32.7303,32.6659,32.6874,312700.0
2012-03-26 15:00:00,45.65,45.72,45.64,45.68,321600.0,32.6874,32.7375,32.6802,32.7088,321600.0
2012-03-26 15:30:00,45.69,45.72,45.62,45.66,1304100.0,32.716,32.7375,32.6659,32.6945,1304100.0
2012-03-27 09:30:00,45.79,45.88,45.67,45.82,498700.0,32.7876,32.8521,32.7017,32.8091,498700.0
2012-03-27 10:00:00,45.81,45.85,45.74,45.79,270500.0,32.8019,32.8306,32.7518,32.7876,270500.0
2012-03-27 10:30:00,45.8,45.85,45.75,45.78,235600.0,32.7948,32.8306,32.759,32.7804,235600.0
2012-03-27 11:00:00,45.78,45.81,45.69,45.76,240200.0,32.7804,32.8019,32.716,32.7661,240200.0
2012-03-27 11:30:00,45.76,45.82,45.72,45.74,161500.0,32.7661,32.8091,32.7375,32.7518,161500.0
2012-03-27 12:00:00,45.74,45.79,45.73,45.75,259200.0,32.7518,32.7876,32.7446,32.759,259200.0
2012-03-27 12:30:00,45.75,45.75,45.61,45.63,300500.0,32.759,32.759,32.6587,32.673,300500.0
2012-03-27 13:00:00,45.63,45.63,45.53,45.53,243700.0,32.673,32.673,32.6014,32.6014,243700.0
2012-03-27 13:30:00,45.54,45.56,45.44,45.44,567800.0,32.6086,32.6229,32.537,32.537,567800.0
2012-03-27 14:00:00,45.45,45.56,45.44,45.56,269700.0,32.5442,32.6229,32.537,32.6229,269700.0
2012-03-27 14:30:00,45.56,45.57,45.51,45.56,305700.0,32.6229,32.6301,32.5871,32.6229,305700.0
2012-03-27 15:00:00,45.56,45.56,45.38,45.39,463700.0,32.6229,32.6229,32.494,32.5012,463700.0
2012-03-27 15:30:00,45.39,45.43,45.32,45.33,722500.0,32.5012,32.5298,32.4511,32.4582,722500.0
2012-03-28 09:30:00,45.2,45.43,45.08,45.15,449200.0,32.3651,32.5298,32.2792,32.3293,449200.0
2012-03-28 10:00:00,45.15,45.27,45.13,45.21,395700.0,32.3293,32.4153,32.315,32.3723,395700.0
2012-03-28 10:30:00,45.2,45.25,45.14,45.21,427600.0,32.3651,32.4009,32.3222,32.3723,427600.0
2012-03-28 11:00:00,45.21,45.23,45.14,45.15,361500.0,32.3723,32.3866,32.3222,32.3293,361500.0
2012-03-28 11:30:00,45.16,45.17,44.9,44.92,355200.0,32.3365,32.3437,32.1503,32.1647,355200.0
2012-03-28 12:00:00,44.93,45.08,44.92,45.04,323600.0,32.1718,32.2792,32.1647,32.2506,323600.0
2012-03-28 12:30:00,45.04,45.04,44.78,44.78,421000.0,32.2506,32.2506,32.0644,32.0644,421000.0
2012-03-28 13:00:00,44.79,44.85,44.71,44.76,368300.0,32.0716,32.1145,32.0143,32.0501,368300.0
2012-03-28 13:30:00,44.76,44.84,44.67,44.72,412400.0,32.0501,32.1074,31.9856,32.0214,412400.0
2012-03-28 14:00:00,44.72,44.73,44.51,44.58,754600.0,32.0214,32.0286,31.8711,31.9212,754600.0
2012-03-28 14:30:00,44.58,44.65,44.57,44.63,783900.0,31.9212,31.9713,31.914,31.957,783900.0
2012-03-28 15:00:00,44.63,44.69,44.53,44.61,1315300.0,31.957,32.0,31.8854,31.9427,1315300.0
2012-03-28 15:30:00,44.61,44.62,44.53,44.6,1937300.0,31.9427,31.9498,31.8854,31.9355,1937300.0
2012-03-29 09:30:00,44.42,44.5,44.03,44.07,611600.0,31.8066,31.8639,31.5274,31.556,611600.0
2012-03-29 10:00:00,44.07,44.28,43.94,43.94,846700.0,31.556,31.7064,31.4629,31.4629,846700.0
2012-03-29 10:30:00,43.94,44.16,43.93,44.05,498100.0,31.4629,31.6205,31.4558,31.5417,498100.0
2012-03-29 11:00:00,44.05,44.27,44.02,44.16,510200.0,31.5417,31.6992,31.5202,31.6205,510200.0
2012-03-29 11:30:00,44.16,44.23,44.09,44.13,398300.0,31.6205,31.6706,31.5703,31.599,398300.0
2012-03-29 12:00:00,44.14,44.3,44.14,44.15,360800.0,31.6061,31.7207,31.6061,31.6133,360800.0
2012-03-29 12:30:00,44.15,44.36,44.14,44.35,213600.0,31.6133,31.7637,31.6061,31.7565,213600.0
2012-03-29 13:00:00,44.34,44.34,44.19,44.21,401000.0,31.7493,31.7493,31.6419,31.6563,401000.0
2012-03-29 13:30:00,44.21,44.27,44.17,44.21,362800.0,31.6563,31.6992,31.6276,31.6563,362800.0
2012-03-29 14:00:00,44.21,44.27,44.17,44.25,375100.0,31.6563,31.6992,31.6276,31.6849,375100.0
2012-03-29 14:30:00,44.24,44.32,44.22,44.26,410700.0,31.6777,31.735,31.6634,31.6921,410700.0
2012-03-29 15:00:00,44.26,44.43,44.23,44.32,399900.0,31.6921,31.8138,31.6706,31.735,399900.0
2012-03-29 15:30:00,44.33,44.43,44.31,44.31,1134700.0,31.7422,31.8138,31.7279,31.7279,1134700.0
2012-03-30 09:30:00,44.59,44.74,44.45,44.55,377600.0,31.9284,32.0358,31.8281,31.8997,377600.0
2012-03-30 10:00:00,44.56,44.7,44.55,44.69,535600.0,31.9069,32.0071,31.8997,32.0,535600.0
2012-03-30 10:30:00,44.69,44.73,44.5,44.58,536800.0,32.0,32.0286,31.8639,31.9212,536800.0
2012-03-30 11:00:00,44.58,44.81,44.58,44.72,339300.0,31.9212,32.0859,31.9212,32.0214,339300.0
2012-03-30 11:30:00,44.72,44.9,44.67,44.88,451500.0,32.0214,32.1503,31.9856,32.136,451500.0
2012-03-30 12:00:00,44.87,44.91,44.84,44.91,234800.0,32.1288,32.1575,32.1074,32.1575,234800.0
2012-03-30 12:30:00,44.9,44.98,44.85,44.89,353300.0,32.1503,32.2076,32.1145,32.1432,353300.0
2012-03-30 13:00:00,44.89,44.94,44.87,44.89,435700.0,32.1432,32.179,32.1288,32.1432,435700.0
2012-03-30 13:30:00,44.88,44.91,44.88,44.9,176800.0,32.136,32.1575,32.136,32.1503,176800.0
2012-03-30 14:00:00,44.9,44.99,44.89,44.96,340500.0,32.1503,32.2148,32.1432,32.1933,340500.0
2012-03-30 14:30:00,44.95,45.0,44.85,44.93,442200.0,32.1861,32.2219,32.1145,32.1718,442200.0
2012-03-30 15:00:00,44.93,44.97,44.87,44.95,525700.0,32.1718,32.2005,32.1288,32.1861,525700.0
2012-03-30 15:30:00,44.95,44.96,44.79,44.81,1294900.0,32.1861,32.1933,32.0716,32.0859,1294900.0
2012-04-02 09:30:00,44.2,44.86,44.15,44.84,1191900.0,31.6491,32.1217,31.6133,32.1074,1191900.0
2012-04-02 10:00:00,44.84,44.99,44.8,44.89,689600.0,32.1074,32.2148,32.0787,32.1432,689600.0
2012-04-02 10:30:00,44.88,44.9,44.74,44.84,398300.0,32.136,32.1503,32.0358,32.1074,398300.0
2012-04-02 11:00:00,44.85,44.95,44.81,44.93,443900.0,32.1145,32.1861,32.0859,32.1718,443900.0
2012-04-02 11:30:00,44.94,45.0,44.92,44.96,264600.0,32.179,32.2219,32.1647,32.1933,264600.0
2012-04-02 12:00:00,44.96,45.1,44.96,45.01,363300.0,32.1933,32.2935,32.1933,32.2291,363300.0
2012-04-02 12:30:00,45.02,45.1,44.99,45.08,323200.0,32.2363,32.2935,32.2148,32.2792,323200.0
2012-04-02 13:00:00,45.08,45.1,45.02,45.08,333100.0,32.2792,32.2935,32.2363,32.2792,333100.0
2012-04-02 13:30:00,45.09,45.12,45.05,45.11,281300.0,32.2864,32.3079,32.2577,32.3007,281300.0
2012-04-02 14:00:00,45.11,45.13,45.04,45.09,264300.0,32.3007,32.315,32.2506,32.2864,264300.0
2012-04-02 14:30:00,45.1,45.16,45.09,45.11,302200.0,32.2935,32.3365,32.2864,32.3007,302200.0
2012-04-02 15:00:00,45.12,45.19,45.11,45.16,381400.0,32.3079,32.358,32.3007,32.3365,381400.0
2012-04-02 15:30:00,45.16,45.16,45.01,45.07,941800.0,32.3365,32.3365,32.2291,32.2721,941800.0
2012-04-03 09:30:00,44.9,45.14,44.88,45.04,526800.0,32.1503,32.3222,32.136,32.2506,526800.0
2012-04-03 10:00:00,45.03,45.08,44.85,44.93,505600.0,32.2434,32.2792,32.1145,32.1718,505600.0
2012-04-03 10:30:00,44.92,45.02,44.91,44.93,506500.0,32.1647,32.2363,32.1575,32.1718,506500.0
2012-04-03 11:00:00,44.94,44.94,44.82,44.85,494400.0,32.179,32.179,32.093,32.1145,494400.0
2012-04-03 11:30:00,44.86,44.91,44.79,44.85,297600.0,32.1217,32.1575,32.0716,32.1145,297600.0
2012-04-03 12:00:00,44.84,44.85,44.74,44.77,270600.0,32.1074,32.1145,32.0358,32.0572,270600.0
2012-04-03 12:30:00,44.78,44.89,44.77,44.84,223200.0,32.0644,32.1432,32.0572,32.1074,223200.0
2012-04-03 13:00:00,44.85,44.89,44.77,44.81,348600.0,32.1145,32.1432,32.0572,32.0859,348600.0
2012-04-03 13:30:00,44.81,44.88,44.8,44.87,194800.0,32.0859,32.136,32.0787,32.1288,194800.0
2012-04-03 14:00:00,44.87,44.87,44.59,44.65,453200.0,32.1288,32.1288,31.9284,31.9713,453200.0
2012-04-03 14:30:00,44.65,44.73,44.51,44.72,440100.0,31.9713,32.0286,31.8711,32.0214,440100.0
2012-04-03 15:00:00,44.71,44.85,44.68,44.71,637200.0,32.0143,32.1145,31.9928,32.0143,637200.0
2012-04-03 15:30:00,44.71,44.9,44.69,44.88,1241000.0,32.0143,32.1503,32.0,32.136,1241000.0
2012-04-04 09:30:00,44.58,44.77,44.36,44.72,446700.0,31.9212,32.0572,31.7637,32.0214,446700.0
2012-04-04 10:00:00,44.7,44.75,44.52,44.59,462100.0,32.0071,32.0429,31.8782,31.9284,462100.0
2012-04-04 10:30:00,44.59,44.66,44.5,44.55,254700.0,31.9284,31.9785,31.8639,31.8997,254700.0
2012-04-04 11:00:00,44.54,44.64,44.51,44.53,246000.0,31.8926,31.9642,31.8711,31.8854,246000.0
2012-04-04 11:30:00,44.52,44.68,44.52,44.55,235400.0,31.8782,31.9928,31.8782,31.8997,235400.0
2012-04-04 12:00:00,44.55,44.6,44.47,44.47,170600.0,31.8997,31.9355,31.8424,31.8424,170600.0
2012-04-04 12:30:00,44.47,44.49,44.38,44.4,270800.0,31.8424,31.8568,31.778,31.7923,270800.0
2012-04-04 13:00:00,44.39,44.4,44.26,44.26,329400.0,31.7851,31.7923,31.6921,31.6921,329400.0
2012-04-04 13:30:00,44.26,44.38,44.26,44.35,361400.0,31.6921,31.778,31.6921,31.7565,361400.0
2012-04-04 14:00:00,44.35,44.4,44.33,44.34,185500.0,31.7565,31.7923,31.7422,31.7493,185500.0
2012-04-04 14:30:00,44.34,44.49,44.33,44.48,466700.0,31.7493,31.8568,31.7422,31.8496,466700.0
2012-04-04 15:00:00,44.49,44.53,44.42,44.44,413200.0,31.8568,31.8854,31.8066,31.821,413200.0
2012-04-04 15:30:00,44.44,44.49,44.29,44.29,970400.0,31.821,31.8568,31.7135,31.7135,970400.0
2012-04-05 09:30:00,44.1,44.32,44.07,44.16,537600.0,31.5775,31.735,31.556,31.6205,537600.0
2012-04-05 10:00:00,44.16,44.29,44.13,44.28,467200.0,31.6205,31.7135,31.599,31.7064,467200.0
2012-04-05 10:30:00,44.29,44.49,44.23,44.42,491600.0,31.7135,31.8568,31.6706,31.8066,491600.0
2012-04-05 11:00:00,44.42,44.63,44.41,44.59,381500.0,31.8066,31.957,31.7995,31.9284,381500.0
2012-04-05 11:30:00,44.59,44.65,44.54,44.62,602600.0,31.9284,31.9713,31.8926,31.9498,602600.0
2012-04-05 12:00:00,44.62,44.64,44.57,44.62,402500.0,31.9498,31.9642,31.914,31.9498,402500.0
2012-04-05 12:30:00,44.62,44.65,44.58,44.64,150600.0,31.9498,31.9713,31.9212,31.9642,150600.0
2012-04-05 13:00:00,44.64,44.72,44.64,44.71,167400.0,31.9642,32.0214,31.9642,32.0143,167400.0
2012-04-05 13:30:00,44.7,44.71,44.54,44.58,214600.0,32.0071,32.0143,31.8926,31.9212,214600.0
2012-04-05 14:00:00,44.57,44.72,44.57,44.71,278800.0,31.914,32.0214,31.914,32.0143,278800.0
2012-04-05 14:30:00,44.71,44.71,44.61,44.64,308600.0,32.0143,32.0143,31.9427,31.9642,308600.0
2012-04-05 15:00:00,44.64,44.71,44.61,44.69,224800.0,31.9642,32.0143,31.9427,32.0,224800.0
2012-04-05 15:30:00,44.69,44.7,44.62,44.62,578700.0,32.0,32.0071,31.9498,31.9498,578700.0
2012-04-09 09:30:00,44.17,44.17,43.75,43.82,793300.0,31.6276,31.6276,31.3269,31.377,793300.0
2012-04-09 10:00:00,43.83,43.91,43.73,43.77,480300.0,31.3842,31.4414,31.3126,31.3412,480300.0
2012-04-09 10:30:00,43.77,43.88,43.75,43.87,371000.0,31.3412,31.42,31.3269,31.4128,371000.0
2012-04-09 11:00:00,43.88,43.88,43.66,43.67,309800.0,31.42,31.42,31.2624,31.2696,309800.0
2012-04-09 11:30:00,43.68,43.75,43.67,43.7,208600.0,31.2768,31.3269,31.2696,31.2911,208600.0
2012-04-09 12:00:00,43.7,43.83,43.7,43.8,228400.0,31.2911,31.3842,31.2911,31.3627,228400.0
2012-04-09 12:30:00,43.8,43.95,43.79,43.91,282600.0,31.3627,31.4701,31.3555,31.4414,282600.0
2012-04-09 13:00:00,43.9,43.98,43.89,43.93,161100.0,31.4343,31.4916,31.4271,31.4558,161100.0
2012-04-09 13:30:00,43.93,44.02,43.93,43.99,153000.0,31.4558,31.5202,31.4558,31.4987,153000.0
2012-04-09 14:00:00,43.99,44.02,43.95,44.01,208800.0,31.4987,31.5202,31.4701,31.5131,208800.0
2012-04-09 14:30:00,44.01,44.05,43.98,44.01,194800.0,31.5131,31.5417,31.4916,31.5131,194800.0
2012-04-09 15:00:00,44.01,44.02,43.97,43.97,370700.0,31.5131,31.5202,31.4844,31.4844,370700.0
2012-04-09 15:30:00,43.97,44.0,43.88,43.92,1003100.0,31.4844,31.5059,31.42,31.4486,1003100.0
2012-04-10 09:30:00,43.79,44.09,43.55,44.01,551300.0,31.3555,31.5703,31.1837,31.5131,551300.0
2012-04-10 10:00:00,44.01,44.07,43.85,43.98,951200.0,31.5131,31.556,31.3985,31.4916,951200.0
2012-04-10 10:30:00,43.99,44.01,43.91,43.95,648400.0,31.4987,31.5131,31.4414,31.4701,648400.0
2012-04-10 11:00:00,43.96,44.02,43.9,43.98,310900.0,31.4773,31.5202,31.4343,31.4916,310900.0
2012-04-10 11:30:00,43.97,44.0,43.69,43.77,403200.0,31.4844,31.5059,31.2839,31.3412,403200.0
2012-04-10 12:00:00,43.77,43.83,43.73,43.8,552100.0,31.3412,31.3842,31.3126,31.3627,552100.0
2012-04-10 12:30:00,43.8,43.8,43.57,43.67,327600.0,31.3627,31.3627,31.198,31.2696,327600.0
2012-04-10 13:00:00,43.66,43.68,43.55,43.61,369500.0,31.2624,31.2768,31.1837,31.2266,369500.0
2012-04-10 13:30:00,43.61,43.71,43.58,43.7,379300.0,31.2266,31.2982,31.2052,31.2911,379300.0
2012-04-10 14:00:00,43.7,43.71,43.62,43.7,318300.0,31.2911,31.2982,31.2338,31.2911,318300.0
2012-04-10 14:30:00,43.7,43.71,43.55,43.68,482300.0,31.2911,31.2982,31.1837,31.2768,482300.0
2012-04-10 15:00:00,43.67,43.68,43.56,43.61,634000.0,31.2696,31.2768,31.1908,31.2266,634000.0
2012-04-10 15:30:00,43.62,43.68,43.51,43.54,1196900.0,31.2338,31.2768,31.155,31.1765,1196900.0
2012-04-11 09:30:00,43.94,44.23,43.83,44.23,966400.0,31.4629,31.6706,31.3842,31.6706,966400.0
2012-04-11 10:00:00,44.24,44.25,44.08,44.09,541900.0,31.6777,31.6849,31.5632,31.5703,541900.0
2012-04-11 10:30:00,44.09,44.2,44.04,44.07,480500.0,31.5703,31.6491,31.5345,31.556,480500.0
2012-04-11 11:00:00,44.07,44.09,43.79,43.88,344200.0,31.556,31.5703,31.3555,31.42,344200.0
2012-04-11 11:30:00,43.89,43.94,43.77,43.78,470100.0,31.4271,31.4629,31.3412,31.3484,470100.0
2012-04-11 12:00:00,43.78,43.9,43.75,43.89,396300.0,31.3484,31.4343,31.3269,31.4271,396300.0
2012-04-11 12:30:00,43.89,44.04,43.88,44.04,192800.0,31.4271,31.5345,31.42,31.5345,192800.0
2012-04-11 13:00:00,44.04,44.04,43.87,43.89,234800.0,31.5345,31.5345,31.4128,31.4271,234800.0
2012-04-11 13:30:00,43.89,43.94,43.85,43.92,385000.0,31.4271,31.4629,31.3985,31.4486,385000.0
2012-04-11 14:00:00,43.93,43.96,43.8,43.86,654100.0,31.4558,31.4773,31.3627,31.4056,654100.0
2012-04-11 14:30:00,43.87,43.9,43.76,43.82,348700.0,31.4128,31.4343,31.334,31.377,348700.0
2012-04-11 15:00:00,43.82,43.84,43.67,43.68,540700.0,31.377,31.3913,31.2696,31.2768,540700.0
2012-04-11 15:30:00,43.68,43.77,43.64,43.76,1057300.0,31.2768,31.3412,31.2481,31.334,1057300.0
2012-04-12 09:30:00,43.76,43.92,43.71,43.84,618300.0,31.334,31.4486,31.2982,31.3913,618300.0
2012-04-12 10:00:00,43.84,43.87,43.7,43.76,532700.0,31.3913,31.4128,31.2911,31.334,532700.0
2012-04-12 10:30:00,43.76,43.82,43.7,43.82,535900.0,31.334,31.377,31.2911,31.377,535900.0
2012-04-12 11:00:00,43.82,43.86,43.78,43.79,525000.0,31.377,31.4056,31.3484,31.3555,525000.0
2012-04-12 11:30:00,43.79,43.84,43.77,43.78,308300.0,31.3555,31.3913,31.3412,31.3484,308300.0
2012-04-12 12:00:00,43.78,43.79,43.71,43.72,319400.0,31.3484,31.3555,31.2982,31.3054,319400.0
2012-04-12 12:30:00,43.72,43.8,43.71,43.78,259300.0,31.3054,31.3627,31.2982,31.3484,259300.0
2012-04-12 13:00:00,43.78,43.81,43.74,43.74,370600.0,31.3484,31.3698,31.3197,31.3197,370600.0
2012-04-12 13:30:00,43.75,43.77,43.63,43.69,455100.0,31.3269,31.3412,31.241,31.2839,455100.0
2012-04-12 14:00:00,43.69,43.7,43.62,43.64,454300.0,31.2839,31.2911,31.2338,31.2481,454300.0
2012-04-12 14:30:00,43.64,43.66,43.46,43.5,1105700.0,31.2481,31.2624,31.1192,31.1479,1105700.0
2012-04-12 15:00:00,43.5,43.52,43.43,43.44,688900.0,31.1479,31.1622,31.0977,31.1049,688900.0
2012-04-12 15:30:00,43.44,43.54,43.44,43.49,1298900.0,31.1049,31.1765,31.1049,31.1407,1298900.0
2012-04-13 09:30:00,43.51,43.64,43.43,43.57,890700.0,31.155,31.2481,31.0977,31.198,890700.0
2012-04-13 10:00:00,43.56,43.68,43.37,43.43,868500.0,31.1908,31.2768,31.0548,31.0977,868500.0
2012-04-13 10:30:00,43.43,43.54,43.3,43.32,611100.0,31.0977,31.1765,31.0047,31.019,611100.0
2012-04-13 11:00:00,43.33,43.51,43.33,43.4,291500.0,31.0261,31.155,31.0261,31.0763,291500.0
2012-04-13 11:30:00,43.39,43.53,43.38,43.5,279500.0,31.0691,31.1694,31.0619,31.1479,279500.0
2012-04-13 12:00:00,43.5,43.57,43.46,43.47,303800.0,31.1479,31.198,31.1192,31.1264,303800.0
2012-04-13 12:30:00,43.47,43.51,43.41,43.42,472200.0,31.1264,31.155,31.0834,31.0906,472200.0
2012-04-13 13:00:00,43.42,43.5,43.39,43.39,305400.0,31.0906,31.1479,31.0691,31.0691,305400.0
2012-04-13 13:30:00,43.4,43.48,43.38,43.38,422700.0,31.0763,31.1335,31.0619,31.0619,422700.0
2012-04-13 14:00:00,43.39,43.53,43.36,43.44,1058500.0,31.0691,31.1694,31.0476,31.1049,1058500.0
2012-04-13 14:30:00,43.45,43.5,43.44,43.44,451300.0,31.1121,31.1479,31.1049,31.1049,451300.0
2012-04-13 15:00:00,43.45,43.53,43.43,43.48,1076200.0,31.1121,31.1694,31.0977,31.1335,1076200.0
2012-04-13 15:30:00,43.49,43.52,43.39,43.42,2486700.0,31.1407,31.1622,31.0691,31.0906,2486700.0
2012-04-16 09:30:00,43.44,43.59,43.29,43.45,612200.0,31.1049,31.2123,30.9975,31.1121,612200.0
2012-04-16 10:00:00,43.45,43.46,43.25,43.29,593000.0,31.1121,31.1192,30.9689,30.9975,593000.0
2012-04-16 10:30:00,43.29,43.51,43.27,43.46,550300.0,30.9975,31.155,30.9832,31.1192,550300.0
2012-04-16 11:00:00,43.47,43.53,43.41,43.48,488000.0,31.1264,31.1694,31.0834,31.1335,488000.0
2012-04-16 11:30:00,43.49,43.5,43.37,43.42,337600.0,31.1407,31.1479,31.0548,31.0906,337600.0
2012-04-16 12:00:00,43.42,43.49,43.37,43.42,203400.0,31.0906,31.1407,31.0548,31.0906,203400.0
2012-04-16 12:30:00,43.43,43.49,43.37,43.49,313300.0,31.0977,31.1407,31.0548,31.1407,313300.0
2012-04-16 13:00:00,43.49,43.5,43.44,43.47,214900.0,31.1407,31.1479,31.1049,31.1264,214900.0
2012-04-16 13:30:00,43.47,43.57,43.45,43.53,544700.0,31.1264,31.198,31.1121,31.1694,544700.0
2012-04-16 14:00:00,43.53,43.63,43.52,43.59,640600.0,31.1694,31.241,31.1622,31.2123,640600.0
2012-04-16 14:30:00,43.59,43.68,43.57,43.65,569500.0,31.2123,31.2768,31.198,31.2553,569500.0
2012-04-16 15:00:00,43.65,43.7,43.6,43.67,742900.0,31.2553,31.2911,31.2195,31.2696,742900.0
2012-04-16 15:30:00,43.66,43.72,43.61,43.61,1297400.0,31.2624,31.3054,31.2266,31.2266,1297400.0
2012-04-17 09:30:00,43.76,43.99,43.75,43.89,681000.0,31.334,31.4987,31.3269,31.4271,681000.0
2012-04-17 10:00:00,43.89,44.02,43.78,43.98,744200.0,31.4271,31.5202,31.3484,31.4916,744200.0
2012-04-17 10:30:00,43.99,44.16,43.97,44.16,417600.0,31.4987,31.6205,31.4844,31.6205,417600.0
2012-04-17 11:00:00,44.16,44.3,44.16,44.26,337000.0,31.6205,31.7207,31.6205,31.6921,337000.0
2012-04-17 11:30:00,44.26,44.31,44.23,44.24,593200.0,31.6921,31.7279,31.6706,31.6777,593200.0
2012-04-17 12:00:00,44.25,44.27,44.16,44.27,517100.0,31.6849,31.6992,31.6205,31.6992,517100.0
2012-04-17 12:30:00,44.26,44.29,44.24,44.27,283500.0,31.6921,31.7135,31.6777,31.6992,283500.0
2012-04-17 13:00:00,44.27,44.28,44.17,44.2,356200.0,31.6992,31.7064,31.6276,31.6491,356200.0
2012-04-17 13:30:00,44.21,44.22,44.16,44.21,387600.0,31.6563,31.6634,31.6205,31.6563,387600.0
2012-04-17 14:00:00,44.21,44.27,44.2,44.23,457400.0,31.6563,31.6992,31.6491,31.6706,457400.0
2012-04-17 14:30:00,44.22,44.23,44.1,44.18,662300.0,31.6634,31.6706,31.5775,31.6348,662300.0
2012-04-17 15:00:00,44.17,44.21,44.03,44.05,888400.0,31.6276,31.6563,31.5274,31.5417,888400.0
2012-04-17 15:30:00,44.05,44.06,43.93,43.94,1922000.0,31.5417,31.5489,31.4558,31.4629,1922000.0
2012-04-18 09:30:00,43.83,44.06,43.79,44.04,773200.0,31.3842,31.5489,31.3555,31.5345,773200.0
2012-04-18 10:00:00,44.05,44.13,43.9,43.91,672000.0,31.5417,31.599,31.4343,31.4414,672000.0
2012-04-18 10:30:00,43.91,43.91,43.62,43.63,1011400.0,31.4414,31.4414,31.2338,31.241,1011400.0
2012-04-18 11:00:00,43.63,43.76,43.59,43.73,423500.0,31.241,31.334,31.2123,31.3126,423500.0
2012-04-18 11:30:00,43.72,43.83,43.72,43.82,300600.0,31.3054,31.3842,31.3054,31.377,300600.0
2012-04-18 12:00:00,43.83,43.86,43.79,43.84,373200.0,31.3842,31.4056,31.3555,31.3913,373200.0
2012-04-18 12:30:00,43.83,43.84,43.77,43.8,226000.0,31.3842,31.3913,31.3412,31.3627,226000.0
2012-04-18 13:00:00,43.8,43.81,43.75,43.75,496700.0,31.3627,31.3698,31.3269,31.3269,496700.0
2012-04-18 13:30:00,43.75,43.78,43.69,43.73,469600.0,31.3269,31.3484,31.2839,31.3126,469600.0
2012-04-18 14:00:00,43.72,43.74,43.62,43.64,544700.0,31.3054,31.3197,31.2338,31.2481,544700.0
2012-04-18 14:30:00,43.64,43.78,43.63,43.7,428600.0,31.2481,31.3484,31.241,31.2911,428600.0
2012-04-18 15:00:00,43.71,43.75,43.63,43.66,688600.0,31.2982,31.3269,31.241,31.2624,688600.0
2012-04-18 15:30:00,43.66,43.74,43.59,43.61,1258100.0,31.2624,31.3197,31.2123,31.2266,1258100.0
2012-04-19 09:30:00,43.59,43.77,43.47,43.76,600200.0,31.3294,31.4587,31.2431,31.4516,600200.0
2012-04-19 10:00:00,43.76,43.76,43.56,43.68,628200.0,31.4516,31.4516,31.3078,31.3941,628200.0
2012-04-19 10:30:00,43.67,44.06,43.67,43.84,804900.0,31.3869,31.6672,31.3869,31.5091,804900.0
2012-04-19 11:00:00,43.83,43.92,43.75,43.76,489600.0,31.5019,31.5666,31.4444,31.4516,489600.0
2012-04-19 11:30:00,43.75,43.84,43.66,43.78,434000.0,31.4444,31.5091,31.3797,31.4659,434000.0
2012-04-19 12:00:00,43.78,43.79,43.6,43.63,403200.0,31.4659,31.4731,31.3366,31.3581,403200.0
2012-04-19 12:30:00,43.63,43.69,43.59,43.65,497900.0,31.3581,31.4012,31.3294,31.3725,497900.0
2012-04-19 13:00:00,43.65,43.66,43.57,43.6,483200.0,31.3725,31.3797,31.315,31.3366,483200.0
2012-04-19 13:30:00,43.6,43.67,43.58,43.59,316400.0,31.3366,31.3869,31.3222,31.3294,316400.0
2012-04-19 14:00:00,43.59,43.64,43.42,43.43,422300.0,31.3294,31.3653,31.2072,31.2144,422300.0
2012-04-19 14:30:00,43.43,43.47,43.33,43.46,586800.0,31.2144,31.2431,31.1425,31.2359,586800.0
2012-04-19 15:00:00,43.46,43.52,43.4,43.51,709500.0,31.2359,31.2791,31.1928,31.2719,709500.0
2012-04-19 15:30:00,43.51,43.51,43.33,43.34,2626800.0,31.2719,31.2719,31.1425,31.1497,2626800.0
2012-04-20 09:30:00,43.45,43.75,43.45,43.7,1812100.0,31.2287,31.4444,31.2287,31.4084,1812100.0
2012-04-20 10:00:00,43.7,44.18,43.67,44.08,1500400.0,31.4084,31.7534,31.3869,31.6815,1500400.0
2012-04-20 10:30:00,44.09,44.27,44.09,44.25,453200.0,31.6887,31.8181,31.6887,31.8037,453200.0
2012-04-20 11:00:00,44.25,44.32,44.21,44.23,506600.0,31.8037,31.854,31.775,31.7894,506600.0
2012-04-20 11:30:00,44.23,44.35,44.23,44.25,286000.0,31.7894,31.8756,31.7894,31.8037,286000.0
2012-04-20 12:00:00,44.25,44.39,44.23,44.38,302600.0,31.8037,31.9044,31.7894,31.8972,302600.0
2012-04-20 12:30:00,44.38,44.43,44.32,44.36,288000.0,31.8972,31.9331,31.854,31.8828,288000.0
2012-04-20 13:00:00,44.36,44.37,44.21,44.26,388600.0,31.8828,31.89,31.775,31.8109,388600.0
2012-04-20 13:30:00,44.27,44.33,44.22,44.25,504700.0,31.8181,31.8612,31.7822,31.8037,504700.0
2012-04-20 14:00:00,44.25,44.3,44.21,44.29,422000.0,31.8037,31.8397,31.775,31.8325,422000.0
2012-04-20 14:30:00,44.29,44.32,44.26,44.29,339300.0,31.8325,31.854,31.8109,31.8325,339300.0
2012-04-20 15:00:00,44.29,44.34,44.26,44.34,601700.0,31.8325,31.8684,31.8109,31.8684,601700.0
2012-04-20 15:30:00,44.34,44.49,44.29,44.33,1909600.0,31.8684,31.9762,31.8325,31.8612,1909600.0
2012-04-23 09:30:00,43.86,44.01,43.25,43.44,923600.0,31.5234,31.6312,31.085,31.2216,923600.0
2012-04-23 10:00:00,43.44,43.46,43.26,43.35,740000.0,31.2216,31.2359,31.0922,31.1569,740000.0
2012-04-23 10:30:00,43.35,43.5,43.35,43.4,561900.0,31.1569,31.2647,31.1569,31.1928,561900.0
2012-04-23 11:00:00,43.4,43.41,43.27,43.28,550100.0,31.1928,31.2,31.0994,31.1066,550100.0
2012-04-23 11:30:00,43.27,43.3,43.22,43.26,364800.0,31.0994,31.1209,31.0634,31.0922,364800.0
2012-04-23 12:00:00,43.26,43.31,43.21,43.21,249600.0,31.0922,31.1281,31.0563,31.0563,249600.0
2012-04-23 12:30:00,43.22,43.23,43.11,43.2,374800.0,31.0634,31.0706,30.9844,31.0491,374800.0
2012-04-23 13:00:00,43.21,43.24,43.18,43.18,356800.0,31.0563,31.0778,31.0347,31.0347,356800.0
2012-04-23 13:30:00,43.18,43.25,43.17,43.19,268300.0,31.0347,31.085,31.0275,31.0419,268300.0
2012-04-23 14:00:00,43.19,43.39,43.15,43.35,858000.0,31.0419,31.1856,31.0131,31.1569,858000.0
2012-04-23 14:30:00,43.35,43.45,43.28,43.28,487500.0,31.1569,31.2287,31.1066,31.1066,487500.0
2012-04-23 15:00:00,43.27,43.33,43.25,43.28,459100.0,31.0994,31.1425,31.085,31.1066,459100.0
2012-04-23 15:30:00,43.28,43.31,43.23,43.24,931800.0,31.1066,31.1281,31.0706,31.0778,931800.0
2012-04-24 09:30:00,43.19,43.35,43.08,43.18,457700.0,31.0419,31.1569,30.9628,31.0347,457700.0
2012-04-24 10:00:00,43.17,43.49,43.17,43.41,504700.0,31.0275,31.2575,31.0275,31.2,504700.0
2012-04-24 10:30:00,43.4,43.54,43.37,43.51,815300.0,31.1928,31.2934,31.1712,31.2719,815300.0
2012-04-24 11:00:00,43.51,43.54,43.37,43.47,536300.0,31.2719,31.2934,31.1712,31.2431,536300.0
2012-04-24 11:30:00,43.46,43.51,43.36,43.46,270100.0,31.2359,31.2719,31.1641,31.2359,270100.0
2012-04-24 12:00:00,43.47,43.47,43.38,43.39,177200.0,31.2431,31.2431,31.1784,31.1856,177200.0
2012-04-24 12:30:00,43.4,43.42,43.27,43.28,160600.0,31.1928,31.2072,31.0994,31.1066,160600.0
2012-04-24 13:00:00,43.28,43.35,43.26,43.34,166300.0,31.1066,31.1569,31.0922,31.1497,166300.0
2012-04-24 13:30:00,43.34,43.39,43.24,43.25,261200.0,31.1497,31.1856,31.0778,31.085,261200.0
2012-04-24 14:00:00,43.24,43.33,43.22,43.29,200500.0,31.0778,31.1425,31.0634,31.1138,200500.0
2012-04-24 14:30:00,43.28,43.39,43.28,43.37,191100.0,31.1066,31.1856,31.1066,31.1712,191100.0
2012-04-24 15:00:00,43.37,43.37,43.29,43.33,371400.0,31.1712,31.1712,31.1138,31.1425,371400.0
2012-04-24 15:30:00,43.33,43.41,43.29,43.39,747500.0,31.1425,31.2,31.1138,31.1856,747500.0
2012-04-25 09:30:00,43.61,43.92,43.57,43.86,324900.0,31.3437,31.5666,31.315,31.5234,324900.0
2012-04-25 10:00:00,43.86,43.98,43.77,43.92,468800.0,31.5234,31.6097,31.4587,31.5666,468800.0
2012-04-25 10:30:00,43.92,43.98,43.87,43.94,353000.0,31.5666,31.6097,31.5306,31.5809,353000.0
2012-04-25 11:00:00,43.93,43.99,43.91,43.99,403900.0,31.5737,31.6169,31.5594,31.6169,403900.0
2012-04-25 11:30:00,43.98,44.0,43.85,43.88,174400.0,31.6097,31.624,31.5162,31.5378,174400.0
2012-04-25 12:00:00,43.87,43.94,43.86,43.88,177400.0,31.5306,31.5809,31.5234,31.5378,177400.0
2012-04-25 12:30:00,43.88,43.93,43.81,43.91,201800.0,31.5378,31.5737,31.4875,31.5594,201800.0
2012-04-25 13:00:00,43.92,43.94,43.85,43.89,197700.0,31.5666,31.5809,31.5162,31.545,197700.0
2012-04-25 13:30:00,43.89,43.95,43.83,43.83,108600.0,31.545,31.5881,31.5019,31.5019,108600.0
2012-04-25 14:00:00,43.83,43.94,43.74,43.86,222200.0,31.5019,31.5809,31.4372,31.5234,222200.0
2012-04-25 14:30:00,43.86,43.9,43.78,43.9,177200.0,31.5234,31.5522,31.4659,31.5522,177200.0
2012-04-25 15:00:00,43.89,43.91,43.75,43.75,351300.0,31.545,31.5594,31.4444,31.4444,351300.0
2012-04-25 15:30:00,43.75,43.93,43.68,43.82,1390800.0,31.4444,31.5737,31.3941,31.4947,1390800.0
2012-04-26 09:30:00,43.8,44.03,43.8,44.02,468200.0,31.4803,31.6456,31.4803,31.6384,468200.0
2012-04-26 10:00:00,44.02,44.27,44.02,44.19,508500.0,31.6384,31.8181,31.6384,31.7606,508500.0
2012-04-26 10:30:00,44.19,44.31,44.18,44.23,396900.0,31.7606,31.8469,31.7534,31.7894,396900.0
2012-04-26 11:00:00,44.23,44.24,44.1,44.2,349900.0,31.7894,31.7965,31.6959,31.7678,349900.0
2012-04-26 11:30:00,44.2,44.23,44.15,44.21,222600.0,31.7678,31.7894,31.7319,31.775,222600.0
2012-04-26 12:00:00,44.21,44.24,44.17,44.19,144400.0,31.775,31.7965,31.7462,31.7606,144400.0
2012-04-26 12:30:00,44.19,44.21,44.12,44.14,487100.0,31.7606,31.775,31.7103,31.7247,487100.0
2012-04-26 13:00:00,44.14,44.25,44.1,44.24,310700.0,31.7247,31.8037,31.6959,31.7965,310700.0
2012-04-26 13:30:00,44.25,44.37,44.25,44.36,276800.0,31.8037,31.89,31.8037,31.8828,276800.0
2012-04-26 14:00:00,44.37,44.53,44.36,44.52,345900.0,31.89,32.005,31.8828,31.9978,345900.0
2012-04-26 14:30:00,44.51,44.67,44.51,44.67,584200.0,31.9906,32.1056,31.9906,32.1056,584200.0
2012-04-26 15:00:00,44.66,44.76,44.66,44.68,623200.0,32.0984,32.1703,32.0984,32.1128,623200.0
2012-04-26 15:30:00,44.68,44.68,44.55,44.6,1480200.0,32.1128,32.1128,32.0193,32.0553,1480200.0
2012-04-27 09:30:00,44.74,45.0,44.67,44.99,946600.0,32.1559,32.3428,32.1056,32.3356,946600.0
2012-04-27 10:00:00,44.98,45.0,44.83,44.94,1094500.0,32.3284,32.3428,32.2206,32.2997,1094500.0
2012-04-27 10:30:00,44.94,45.04,44.89,45.01,875100.0,32.2997,32.3715,32.2637,32.35,875100.0
2012-04-27 11:00:00,45.0,45.24,44.99,45.2,797500.0,32.3428,32.5153,32.3356,32.4865,797500.0
2012-04-27 11:30:00,45.19,45.2,45.08,45.11,611700.0,32.4793,32.4865,32.4003,32.4218,611700.0
2012-04-27 12:00:00,45.11,45.16,45.01,45.08,627600.0,32.4218,32.4578,32.35,32.4003,627600.0
2012-04-27 12:30:00,45.07,45.07,44.98,45.04,272100.0,32.3931,32.3931,32.3284,32.3715,272100.0
2012-04-27 13:00:00,45.05,45.06,44.94,44.99,271400.0,32.3787,32.3859,32.2997,32.3356,271400.0
2012-04-27 13:30:00,44.99,45.13,44.97,44.98,234500.0,32.3356,32.4362,32.3212,32.3284,234500.0
2012-04-27 14:00:00,44.97,45.02,44.95,44.95,571100.0,32.3212,32.3572,32.3068,32.3068,571100.0
2012-04-27 14:30:00,44.94,44.97,44.91,44.95,338000.0,32.2997,32.3212,32.2781,32.3068,338000.0
2012-04-27 15:00:00,44.95,45.05,44.9,44.97,1353800.0,32.3068,32.3787,32.2709,32.3212,1353800.0
2012-04-27 15:30:00,44.96,44.99,44.87,44.89,1716700.0,32.314,32.3356,32.2493,32.2637,1716700.0
2012-04-30 09:30:00,44.9,45.09,44.83,45.08,748300.0,32.2709,32.4075,32.2206,32.4003,748300.0
2012-04-30 10:00:00,45.07,45.14,44.99,45.08,483500.0,32.3931,32.4434,32.3356,32.4003,483500.0
2012-04-30 10:30:00,45.08,45.09,44.93,45.02,346700.0,32.4003,32.4075,32.2925,32.3572,346700.0
2012-04-30 11:00:00,45.03,45.03,44.93,45.0,466300.0,32.3643,32.3643,32.2925,32.3428,466300.0
2012-04-30 11:30:00,45.0,45.13,44.99,45.05,320100.0,32.3428,32.4362,32.3356,32.3787,320100.0
2012-04-30 12:00:00,45.05,45.05,44.74,44.78,626800.0,32.3787,32.3787,32.1559,32.1847,626800.0
2012-04-30 12:30:00,44.77,44.81,44.7,44.71,552100.0,32.1775,32.2062,32.1272,32.1343,552100.0
2012-04-30 13:00:00,44.71,44.71,44.57,44.6,282800.0,32.1343,32.1343,32.0337,32.0553,282800.0
2012-04-30 13:30:00,44.59,44.66,44.53,44.61,403600.0,32.0481,32.0984,32.005,32.0625,403600.0
2012-04-30 14:00:00,44.61,44.63,44.5,44.5,249400.0,32.0625,32.0768,31.9834,31.9834,249400.0
2012-04-30 14:30:00,44.5,44.56,44.5,44.56,331100.0,31.9834,32.0265,31.9834,32.0265,331100.0
2012-04-30 15:00:00,44.56,44.6,44.53,44.55,355500.0,32.0265,32.0553,32.005,32.0193,355500.0
2012-04-30 15:30:00,44.56,44.64,44.55,44.61,902900.0,32.0265,32.084,32.0193,32.0625,902900.0
2012-05-01 09:30:00,44.6,44.76,44.34,44.4,273600.0,32.0553,32.1703,31.8684,31.9115,273600.0
2012-05-01 10:00:00,44.42,44.93,44.42,44.87,524100.0,31.9259,32.2925,31.9259,32.2493,524100.0
2012-05-01 10:30:00,44.87,44.94,44.84,44.86,479400.0,32.2493,32.2997,32.2278,32.2422,479400.0
2012-05-01 11:00:00,44.86,45.04,44.83,45.01,365000.0,32.2422,32.3715,32.2206,32.35,365000.0
2012-05-01 11:30:00,45.01,45.2,44.97,45.15,578600.0,32.35,32.4865,32.3212,32.4506,578600.0
2012-05-01 12:00:00,45.15,45.16,45.01,45.09,493200.0,32.4506,32.4578,32.35,32.4075,493200.0
2012-05-01 12:30:00,45.08,45.09,45.0,45.01,650100.0,32.4003,32.4075,32.3428,32.35,650100.0
2012-05-01 13:00:00,45.02,45.09,44.98,45.04,272800.0,32.3572,32.4075,32.3284,32.3715,272800.0
2012-05-01 13:30:00,45.04,45.05,44.95,44.95,336900.0,32.3715,32.3787,32.3068,32.3068,336900.0
2012-05-01 14:00:00,44.96,44.99,44.84,44.86,844700.0,32.314,32.3356,32.2278,32.2422,844700.0
2012-05-01 14:30:00,44.86,44.98,44.83,44.98,262000.0,32.2422,32.3284,32.2206,32.3284,262000.0
2012-05-01 15:00:00,44.98,45.0,44.76,44.8,551000.0,32.3284,32.3428,32.1703,32.199,551000.0
2012-05-01 15:30:00,44.8,44.81,44.68,44.72,1197700.0,32.199,32.2062,32.1128,32.1415,1197700.0
2012-05-02 09:30:00,45.39,45.98,45.19,45.2,2523800.0,32.6231,33.0471,32.4793,32.4865,2523800.0
2012-05-02 10:00:00,45.2,45.43,44.96,45.42,1745400.0,32.4865,32.6518,32.314,32.6446,1745400.0
2012-05-02 10:30:00,45.42,45.88,45.39,45.6,1144500.0,32.6446,32.9753,32.6231,32.774,1144500.0
2012-05-02 11:00:00,45.61,45.72,45.47,45.61,742600.0,32.7812,32.8603,32.6806,32.7812,742600.0
2012-05-02 11:30:00,45.61,45.69,45.48,45.58,428600.0,32.7812,32.8387,32.6878,32.7596,428600.0
2012-05-02 12:00:00,45.58,45.72,45.53,45.69,452400.0,32.7596,32.8603,32.7237,32.8387,452400.0
2012-05-02 12:30:00,45.69,45.8,45.65,45.79,469200.0,32.8387,32.9178,32.81,32.9106,469200.0
2012-05-02 13:00:00,45.79,45.8,45.71,45.76,305300.0,32.9106,32.9178,32.8531,32.889,305300.0
2012-05-02 13:30:00,45.76,46.03,45.75,45.93,1206800.0,32.889,33.0831,32.8818,33.0112,1206800.0
2012-05-02 14:00:00,45.93,46.1,45.84,46.08,933400.0,33.0112,33.1334,32.9465,33.119,933400.0
2012-05-02 14:30:00,46.08,46.12,45.99,46.03,800800.0,33.119,33.1478,33.0543,33.0831,800800.0
2012-05-02 15:00:00,46.03,46.03,45.85,45.91,930400.0,33.0831,33.0831,32.9537,32.9968,930400.0
2012-05-02 15:30:00,45.91,46.0,45.86,45.92,1319700.0,32.9968,33.0615,32.9609,33.004,1319700.0
2012-05-03 09:30:00,45.81,46.06,45.66,45.99,1019900.0,32.9249,33.1046,32.8171,33.0543,1019900.0
2012-05-03 10:00:00,45.98,45.98,45.82,45.9,723900.0,33.0471,33.0471,32.9321,32.9896,723900.0
2012-05-03 10:30:00,45.9,45.95,45.81,45.91,535800.0,32.9896,33.0256,32.9249,32.9968,535800.0
2012-05-03 11:00:00,45.91,46.11,45.9,46.09,789000.0,32.9968,33.1406,32.9896,33.1262,789000.0
2012-05-03 11:30:00,46.09,46.1,45.98,46.04,434500.0,33.1262,33.1334,33.0471,33.0903,434500.0
2012-05-03 12:00:00,46.03,46.12,46.03,46.09,437000.0,33.0831,33.1478,33.0831,33.1262,437000.0
2012-05-03 12:30:00,46.09,46.14,46.05,46.1,217900.0,33.1262,33.1621,33.0974,33.1334,217900.0
2012-05-03 13:00:00,46.09,46.1,45.97,46.0,346800.0,33.1262,33.1334,33.0399,33.0615,346800.0
2012-05-03 13:30:00,46.01,46.01,45.84,45.96,594900.0,33.0687,33.0687,32.9465,33.0328,594900.0
2012-05-03 14:00:00,45.95,46.01,45.91,46.0,648500.0,33.0256,33.0687,32.9968,33.0615,648500.0
2012-05-03 14:30:00,46.0,46.15,45.99,46.12,726400.0,33.0615,33.1693,33.0543,33.1478,726400.0
2012-05-03 15:00:00,46.11,46.22,46.09,46.2,806200.0,33.1406,33.2196,33.1262,33.2053,806200.0
2012-05-03 15:30:00,46.2,46.21,46.13,46.15,1233300.0,33.2053,33.2124,33.1549,33.1693,1233300.0
2012-05-04 09:30:00,46.0,46.13,45.76,45.9,667900.0,33.0615,33.1549,32.889,32.9896,667900.0
2012-05-04 10:00:00,45.91,45.96,45.85,45.85,715000.0,32.9968,33.0328,32.9537,32.9537,715000.0
2012-05-04 10:30:00,45.85,45.87,45.64,45.71,498700.0,32.9537,32.9681,32.8028,32.8531,498700.0
2012-05-04 11:00:00,45.71,45.71,45.49,45.63,479900.0,32.8531,32.8531,32.695,32.7956,479900.0
2012-05-04 11:30:00,45.63,45.68,45.44,45.45,445700.0,32.7956,32.8315,32.659,32.6662,445700.0
2012-05-04 12:00:00,45.45,45.46,45.27,45.32,441600.0,32.6662,32.6734,32.5368,32.5728,441600.0
2012-05-04 12:30:00,45.33,45.36,45.24,45.34,305300.0,32.58,32.6015,32.5153,32.5871,305300.0
2012-05-04 13:00:00,45.34,45.37,45.26,45.36,348000.0,32.5871,32.6087,32.5296,32.6015,348000.0
2012-05-04 13:30:00,45.36,45.4,45.34,45.38,265000.0,32.6015,32.6303,32.5871,32.6159,265000.0
2012-05-04 14:00:00,45.37,45.41,45.29,45.35,374500.0,32.6087,32.6375,32.5512,32.5943,374500.0
2012-05-04 14:30:00,45.35,45.39,45.32,45.37,471600.0,32.5943,32.6231,32.5728,32.6087,471600.0
2012-05-04 15:00:00,45.37,45.43,45.34,45.37,397300.0,32.6087,32.6518,32.5871,32.6087,397300.0
2012-05-04 15:30:00,45.36,45.51,45.36,45.39,927100.0,32.6015,32.7093,32.6015,32.6231,927100.0
2012-05-07 09:30:00,45.39,45.48,45.04,45.32,744800.0,32.6231,32.6878,32.3715,32.5728,744800.0
2012-05-07 10:00:00,45.31,45.53,45.3,45.36,612400.0,32.5656,32.7237,32.5584,32.6015,612400.0
2012-05-07 10:30:00,45.37,45.48,45.32,45.39,561900.0,32.6087,32.6878,32.5728,32.6231,561900.0
2012-05-07 11:00:00,45.39,45.45,45.32,45.37,515300.0,32.6231,32.6662,32.5728,32.6087,515300.0
2012-05-07 11:30:00,45.38,45.4,45.32,45.34,452400.0,32.6159,32.6303,32.5728,32.5871,452400.0
2012-05-07 12:00:00,45.34,45.38,45.29,45.34,426500.0,32.5871,32.6159,32.5512,32.5871,426500.0
2012-05-07 12:30:00,45.35,45.42,45.34,45.41,201800.0,32.5943,32.6446,32.5871,32.6375,201800.0
2012-05-07 13:00:00,45.42,45.42,45.32,45.33,494900.0,32.6446,32.6446,32.5728,32.58,494900.0
2012-05-07 13:30:00,45.33,45.42,45.33,45.39,322400.0,32.58,32.6446,32.58,32.6231,322400.0
2012-05-07 14:00:00,45.4,45.42,45.37,45.38,261900.0,32.6303,32.6446,32.6087,32.6159,261900.0
2012-05-07 14:30:00,45.39,45.4,45.34,45.38,428300.0,32.6231,32.6303,32.5871,32.6159,428300.0
2012-05-07 15:00:00,45.37,45.4,45.32,45.36,548800.0,32.6087,32.6303,32.5728,32.6015,548800.0
2012-05-07 15:30:00,45.37,45.42,45.23,45.28,1095600.0,32.6087,32.6446,32.5081,32.544,1095600.0
2012-05-08 09:30:00,45.0,45.16,44.88,44.98,565900.0,32.3428,32.4578,32.2565,32.3284,565900.0
2012-05-08 10:00:00,44.99,45.04,44.84,44.9,795300.0,32.3356,32.3715,32.2278,32.2709,795300.0
2012-05-08 10:30:00,44.89,44.94,44.77,44.93,488800.0,32.2637,32.2997,32.1775,32.2925,488800.0
2012-05-08 11:00:00,44.92,44.92,44.69,44.9,492900.0,32.2853,32.2853,32.12,32.2709,492900.0
2012-05-08 11:30:00,44.91,45.08,44.87,44.99,452200.0,32.2781,32.4003,32.2493,32.3356,452200.0
2012-05-08 12:00:00,44.99,45.02,44.91,44.95,294100.0,32.3356,32.3572,32.2781,32.3068,294100.0
2012-05-08 12:30:00,44.95,45.0,44.9,44.93,313800.0,32.3068,32.3428,32.2709,32.2925,313800.0
2012-05-08 13:00:00,44.93,45.09,44.93,45.08,381000.0,32.2925,32.4075,32.2925,32.4003,381000.0
2012-05-08 13:30:00,45.08,45.14,44.98,45.14,429100.0,32.4003,32.4434,32.3284,32.4434,429100.0
2012-05-08 14:00:00,45.15,45.18,45.0,45.05,565900.0,32.4506,32.4721,32.3428,32.3787,565900.0
2012-05-08 14:30:00,45.05,45.26,45.01,45.23,523800.0,32.3787,32.5296,32.35,32.5081,523800.0
2012-05-08 15:00:00,45.23,45.36,45.18,45.28,1042100.0,32.5081,32.6015,32.4721,32.544,1042100.0
2012-05-08 15:30:00,45.26,45.41,45.26,45.28,999700.0,32.5296,32.6375,32.5296,32.544,999700.0
2012-05-09 09:30:00,44.95,45.11,44.85,45.05,463900.0,32.3068,32.4218,32.235,32.3787,463900.0
2012-05-09 10:00:00,45.06,45.24,44.93,44.95,552300.0,32.3859,32.5153,32.2925,32.3068,552300.0
2012-05-09 10:30:00,44.95,45.19,44.94,45.14,523600.0,32.3068,32.4793,32.2997,32.4434,523600.0
2012-05-09 11:00:00,45.14,45.27,45.03,45.22,581000.0,32.4434,32.5368,32.3643,32.5009,581000.0
2012-05-09 11:30:00,45.23,45.32,45.19,45.25,415500.0,32.5081,32.5728,32.4793,32.5225,415500.0
2012-05-09 12:00:00,45.25,45.26,45.1,45.19,246100.0,32.5225,32.5296,32.4146,32.4793,246100.0
2012-05-09 12:30:00,45.19,45.19,45.05,45.17,343800.0,32.4793,32.4793,32.3787,32.465,343800.0
2012-05-09 13:00:00,45.18,45.35,45.15,45.34,420800.0,32.4721,32.5943,32.4506,32.5871,420800.0
2012-05-09 13:30:00,45.34,45.46,45.32,45.36,366100.0,32.5871,32.6734,32.5728,32.6015,366100.0
2012-05-09 14:00:00,45.36,45.44,45.33,45.42,369900.0,32.6015,32.659,32.58,32.6446,369900.0
2012-05-09 14:30:00,45.42,45.44,45.21,45.24,728200.0,32.6446,32.659,32.4937,32.5153,728200.0
2012-05-09 15:00:00,45.23,45.34,45.21,45.29,571100.0,32.5081,32.5871,32.4937,32.5512,571100.0
2012-05-09 15:30:00,45.3,45.38,45.23,45.25,1194300.0,32.5584,32.6159,32.5081,32.5225,1194300.0
2012-05-10 09:30:00,45.49,45.67,45.39,45.47,543200.0,32.695,32.8243,32.6231,32.6806,543200.0
2012-05-10 10:00:00,45.47,45.59,45.43,45.55,459200.0,32.6806,32.7668,32.6518,32.7381,459200.0
2012-05-10 10:30:00,45.55,45.69,45.51,45.6,454300.0,32.7381,32.8387,32.7093,32.774,454300.0
2012-05-10 11:00:00,45.61,45.78,45.54,45.76,592000.0,32.7812,32.9034,32.7309,32.889,592000.0
2012-05-10 11:30:00,45.77,45.97,45.76,45.92,653200.0,32.8962,33.0399,32.889,33.004,653200.0
2012-05-10 12:00:00,45.93,45.93,45.72,45.78,478600.0,33.0112,33.0112,32.8603,32.9034,478600.0
2012-05-10 12:30:00,45.78,45.91,45.77,45.91,343700.0,32.9034,32.9968,32.8962,32.9968,343700.0
2012-05-10 13:00:00,45.91,45.97,45.85,45.91,301800.0,32.9968,33.0399,32.9537,32.9968,301800.0
2012-05-10 13:30:00,45.92,46.0,45.77,45.77,269500.0,33.004,33.0615,32.8962,32.8962,269500.0
2012-05-10 14:00:00,45.78,45.87,45.76,45.79,316300.0,32.9034,32.9681,32.889,32.9106,316300.0
2012-05-10 14:30:00,45.79,45.87,45.74,45.83,455700.0,32.9106,32.9681,32.8746,32.9393,455700.0
2012-05-10 15:00:00,45.83,45.96,45.81,45.96,646100.0,32.9393,33.0328,32.9249,33.0328,646100.0
2012-05-10 15:30:00,45.96,46.0,45.83,45.96,1720900.0,33.0328,33.0615,32.9393,33.0328,1720900.0
2012-05-11 09:30:00,45.86,45.97,45.66,45.93,802000.0,32.9609,33.0399,32.8171,33.0112,802000.0
2012-05-11 10:00:00,45.93,46.14,45.93,46.06,594600.0,33.0112,33.1621,33.0112,33.1046,594600.0
2012-05-11 10:30:00,46.07,46.2,46.03,46.14,613800.0,33.1118,33.2053,33.0831,33.1621,613800.0
2012-05-11 11:00:00,46.14,46.18,46.01,46.04,417100.0,33.1621,33.1909,33.0687,33.0903,417100.0
2012-05-11 11:30:00,46.05,46.1,45.86,45.91,440200.0,33.0974,33.1334,32.9609,32.9968,440200.0
2012-05-11 12:00:00,45.92,45.93,45.86,45.89,433900.0,33.004,33.0112,32.9609,32.9824,433900.0
2012-05-11 12:30:00,45.89,45.91,45.76,45.8,195500.0,32.9824,32.9968,32.889,32.9178,195500.0
2012-05-11 13:00:00,45.8,45.81,45.67,45.7,273400.0,32.9178,32.9249,32.8243,32.8459,273400.0
2012-05-11 13:30:00,45.71,45.78,45.61,45.64,320300.0,32.8531,32.9034,32.7812,32.8028,320300.0
2012-05-11 14:00:00,45.64,45.65,45.53,45.57,356900.0,32.8028,32.81,32.7237,32.7525,356900.0
2012-05-11 14:30:00,45.57,45.61,45.52,45.59,317300.0,32.7525,32.7812,32.7165,32.7668,317300.0
2012-05-11 15:00:00,45.6,45.61,45.44,45.44,652700.0,32.774,32.7812,32.659,32.659,652700.0
2012-05-11 15:30:00,45.44,45.51,45.28,45.32,1786600.0,32.659,32.7093,32.544,32.5728,1786600.0
2012-05-14 09:30:00,45.11,45.25,44.96,45.11,859100.0,32.4218,32.5225,32.314,32.4218,859100.0
2012-05-14 10:00:00,45.1,45.13,44.96,44.98,693100.0,32.4146,32.4362,32.314,32.3284,693100.0
2012-05-14 10:30:00,44.98,45.0,44.92,44.92,498500.0,32.3284,32.3428,32.2853,32.2853,498500.0
2012-05-14 11:00:00,44.93,45.05,44.91,45.0,795200.0,32.2925,32.3787,32.2781,32.3428,795200.0
2012-05-14 11:30:00,45.01,45.04,44.97,45.02,320200.0,32.35,32.3715,32.3212,32.3572,320200.0
2012-05-14 12:00:00,45.02,45.05,45.0,45.01,181100.0,32.3572,32.3787,32.3428,32.35,181100.0
2012-05-14 12:30:00,45.01,45.06,44.99,45.03,285500.0,32.35,32.3859,32.3356,32.3643,285500.0
2012-05-14 13:00:00,45.03,45.08,44.98,45.04,223500.0,32.3643,32.4003,32.3284,32.3715,223500.0
2012-05-14 13:30:00,45.04,45.08,45.0,45.08,496400.0,32.3715,32.4003,32.3428,32.4003,496400.0
2012-05-14 14:00:00,45.08,45.2,45.08,45.18,383900.0,32.4003,32.4865,32.4003,32.4721,383900.0
2012-05-14 14:30:00,45.19,45.21,45.08,45.14,447400.0,32.4793,32.4937,32.4003,32.4434,447400.0
2012-05-14 15:00:00,45.14,45.2,45.12,45.15,660600.0,32.4434,32.4865,32.429,32.4506,660600.0
2012-05-14 15:30:00,45.15,45.23,45.07,45.09,1143300.0,32.4506,32.5081,32.3931,32.4075,1143300.0
2012-05-15 09:30:00,45.07,45.25,44.88,45.19,495400.0,32.3931,32.5225,32.2565,32.4793,495400.0
2012-05-15 10:00:00,45.2,45.47,45.19,45.42,560600.0,32.4865,32.6806,32.4793,32.6446,560600.0
2012-05-15 10:30:00,45.41,45.45,45.34,45.42,221300.0,32.6375,32.6662,32.5871,32.6446,221300.0
2012-05-15 11:00:00,45.42,45.42,45.25,45.27,361200.0,32.6446,32.6446,32.5225,32.5368,361200.0
2012-05-15 11:30:00,45.27,45.58,45.26,45.58,310400.0,32.5368,32.7596,32.5296,32.7596,310400.0
2012-05-15 12:00:00,45.58,45.6,45.48,45.54,366400.0,32.7596,32.774,32.6878,32.7309,366400.0
2012-05-15 12:30:00,45.55,45.63,45.5,45.53,338000.0,32.7381,32.7956,32.7021,32.7237,338000.0
2012-05-15 13:00:00,45.52,45.63,45.5,45.58,323300.0,32.7165,32.7956,32.7021,32.7596,323300.0
2012-05-15 13:30:00,45.58,45.61,45.44,45.44,584000.0,32.7596,32.7812,32.659,32.659,584000.0
2012-05-15 14:00:00,45.45,45.58,45.45,45.54,253700.0,32.6662,32.7596,32.6662,32.7309,253700.0
2012-05-15 14:30:00,45.53,45.6,45.41,45.41,255900.0,32.7237,32.774,32.6375,32.6375,255900.0
2012-05-15 15:00:00,45.42,45.42,45.14,45.2,402200.0,32.6446,32.6446,32.4434,32.4865,402200.0
2012-05-15 15:30:00,45.19,45.42,45.17,45.3,1095100.0,32.4793,32.6446,32.465,32.5584,1095100.0
2012-05-16 09:30:00,45.38,45.75,45.37,45.72,757000.0,32.6159,32.8818,32.6087,32.8603,757000.0
2012-05-16 10:00:00,45.72,45.74,45.52,45.57,859700.0,32.8603,32.8746,32.7165,32.7525,859700.0
2012-05-16 10:30:00,45.57,45.65,45.57,45.57,813600.0,32.7525,32.81,32.7525,32.7525,813600.0
2012-05-16 11:00:00,45.58,45.6,45.42,45.57,632900.0,32.7596,32.774,32.6446,32.7525,632900.0
2012-05-16 11:30:00,45.57,45.61,45.52,45.57,439200.0,32.7525,32.7812,32.7165,32.7525,439200.0
2012-05-16 12:00:00,45.56,45.56,45.4,45.46,191100.0,32.7453,32.7453,32.6303,32.6734,191100.0
2012-05-16 12:30:00,45.46,45.55,45.39,45.42,272000.0,32.6734,32.7381,32.6231,32.6446,272000.0
2012-05-16 13:00:00,45.42,45.47,45.35,45.38,172600.0,32.6446,32.6806,32.5943,32.6159,172600.0
2012-05-16 13:30:00,45.38,45.4,45.24,45.34,487700.0,32.6159,32.6303,32.5153,32.5871,487700.0
2012-05-16 14:00:00,45.35,45.4,45.2,45.25,389100.0,32.5943,32.6303,32.4865,32.5225,389100.0
2012-05-16 14:30:00,45.25,45.36,45.15,45.31,405700.0,32.5225,32.6015,32.4506,32.5656,405700.0
2012-05-16 15:00:00,45.3,45.31,45.25,45.25,297800.0,32.5584,32.5656,32.5225,32.5225,297800.0
2012-05-16 15:30:00,45.26,45.34,45.17,45.17,834900.0,32.5296,32.5871,32.465,32.465,834900.0
2012-05-17 09:30:00,45.0,45.23,45.0,45.23,746300.0,32.3428,32.5081,32.3428,32.5081,746300.0
2012-05-17 10:00:00,45.23,45.36,45.06,45.32,716200.0,32.5081,32.6015,32.3859,32.5728,716200.0
2012-05-17 10:30:00,45.32,45.48,45.25,45.41,666800.0,32.5728,32.6878,32.5225,32.6375,666800.0
2012-05-17 11:00:00,45.4,45.45,45.37,45.37,822700.0,32.6303,32.6662,32.6087,32.6087,822700.0
2012-05-17 11:30:00,45.37,45.38,45.24,45.29,621900.0,32.6087,32.6159,32.5153,32.5512,621900.0
2012-05-17 12:00:00,45.29,45.36,45.15,45.26,524200.0,32.5512,32.6015,32.4506,32.5296,524200.0
2012-05-17 12:30:00,45.26,45.33,45.19,45.25,314000.0,32.5296,32.58,32.4793,32.5225,314000.0
2012-05-17 13:00:00,45.24,45.4,45.22,45.31,550000.0,32.5153,32.6303,32.5009,32.5656,550000.0
2012-05-17 13:30:00,45.31,45.34,45.13,45.24,326600.0,32.5656,32.5871,32.4362,32.5153,326600.0
2012-05-17 14:00:00,45.23,45.29,45.11,45.28,555000.0,32.5081,32.5512,32.4218,32.544,555000.0
2012-05-17 14:30:00,45.29,45.3,45.18,45.19,544300.0,32.5512,32.5584,32.4721,32.4793,544300.0
2012-05-17 15:00:00,45.19,45.19,45.01,45.08,1306200.0,32.4793,32.4793,32.35,32.4003,1306200.0
2012-05-17 15:30:00,45.09,45.09,44.85,44.85,1481100.0,32.4075,32.4075,32.235,32.235,1481100.0
2012-05-18 09:30:00,44.87,45.21,44.78,44.89,2068200.0,32.2493,32.4937,32.1847,32.2637,2068200.0
2012-05-18 10:00:00,44.9,44.92,44.73,44.73,967000.0,32.2709,32.2853,32.1487,32.1487,967000.0
2012-05-18 10:30:00,44.74,44.78,44.59,44.75,742400.0,32.1559,32.1847,32.0481,32.1631,742400.0
2012-05-18 11:00:00,44.75,44.83,44.7,44.72,756300.0,32.1631,32.2206,32.1272,32.1415,756300.0
2012-05-18 11:30:00,44.71,44.75,44.55,44.68,977800.0,32.1343,32.1631,32.0193,32.1128,977800.0
2012-05-18 12:00:00,44.68,44.73,44.56,44.6,582200.0,32.1128,32.1487,32.0265,32.0553,582200.0
2012-05-18 12:30:00,44.6,44.63,44.55,44.59,814200.0,32.0553,32.0768,32.0193,32.0481,814200.0
2012-05-18 13:00:00,44.59,44.61,44.53,44.59,813800.0,32.0481,32.0625,32.005,32.0481,813800.0
2012-05-18 13:30:00,44.59,44.64,44.57,44.6,501800.0,32.0481,32.084,32.0337,32.0553,501800.0
2012-05-18 14:00:00,44.61,44.68,44.55,44.62,464200.0,32.0625,32.1128,32.0193,32.0697,464200.0
2012-05-18 14:30:00,44.63,44.63,44.51,44.54,784600.0,32.0768,32.0768,31.9906,32.0122,784600.0
2012-05-18 15:00:00,44.53,44.67,44.47,44.5,1083200.0,32.005,32.1056,31.9619,31.9834,1083200.0
2012-05-18 15:30:00,44.51,44.53,44.38,44.42,2567900.0,31.9906,32.005,31.8972,31.9259,2567900.0
2012-05-21 09:30:00,44.53,44.72,44.47,44.51,656400.0,32.005,32.1415,31.9619,31.9906,656400.0
2012-05-21 10:00:00,44.51,44.79,44.49,44.77,988500.0,31.9906,32.1918,31.9762,32.1775,988500.0
2012-05-21 10:30:00,44.77,44.92,44.73,44.8,733500.0,32.1775,32.2853,32.1487,32.199,733500.0
2012-05-21 11:00:00,44.8,44.8,44.63,44.66,475700.0,32.199,32.199,32.0768,32.0984,475700.0
2012-05-21 11:30:00,44.66,44.73,44.6,44.71,498400.0,32.0984,32.1487,32.0553,32.1343,498400.0
2012-05-21 12:00:00,44.72,44.84,44.69,44.83,402300.0,32.1415,32.2278,32.12,32.2206,402300.0
2012-05-21 12:30:00,44.83,44.85,44.74,44.76,337600.0,32.2206,32.235,32.1559,32.1703,337600.0
2012-05-21 13:00:00,44.76,44.8,44.73,44.75,307300.0,32.1703,32.199,32.1487,32.1631,307300.0
2012-05-21 13:30:00,44.75,44.76,44.67,44.73,453300.0,32.1631,32.1703,32.1056,32.1487,453300.0
2012-05-21 14:00:00,44.73,44.75,44.65,44.69,405100.0,32.1487,32.1631,32.0912,32.12,405100.0
2012-05-21 14:30:00,44.69,44.76,44.67,44.75,438000.0,32.12,32.1703,32.1056,32.1631,438000.0
2012-05-21 15:00:00,44.75,44.85,44.73,44.81,553700.0,32.1631,32.235,32.1487,32.2062,553700.0
2012-05-21 15:30:00,44.82,44.89,44.77,44.86,1095900.0,32.2134,32.2637,32.1775,32.2422,1095900.0
2012-05-22 09:30:00,44.89,45.3,44.87,45.01,591300.0,32.2637,32.5584,32.2493,32.35,591300.0
2012-05-22 10:00:00,45.0,45.29,44.97,45.13,546100.0,32.3428,32.5512,32.3212,32.4362,546100.0
2012-05-22 10:30:00,45.13,45.3,45.09,45.3,309000.0,32.4362,32.5584,32.4075,32.5584,309000.0
2012-05-22 11:00:00,45.29,45.36,45.22,45.25,241700.0,32.5512,32.6015,32.5009,32.5225,241700.0
2012-05-22 11:30:00,45.25,45.43,45.2,45.36,299500.0,32.5225,32.6518,32.4865,32.6015,299500.0
2012-05-22 12:00:00,45.36,45.37,45.18,45.32,203400.0,32.6015,32.6087,32.4721,32.5728,203400.0
2012-05-22 12:30:00,45.31,45.35,45.23,45.24,177000.0,32.5656,32.5943,32.5081,32.5153,177000.0
2012-05-22 13:00:00,45.23,45.29,45.19,45.2,179900.0,32.5081,32.5512,32.4793,32.4865,179900.0
2012-05-22 13:30:00,45.19,45.25,45.15,45.2,388300.0,32.4793,32.5225,32.4506,32.4865,388300.0
2012-05-22 14:00:00,45.2,45.28,45.15,45.17,383800.0,32.4865,32.544,32.4506,32.465,383800.0
2012-05-22 14:30:00,45.17,45.19,45.08,45.14,260700.0,32.465,32.4793,32.4003,32.4434,260700.0
2012-05-22 15:00:00,45.14,45.16,44.92,44.92,364400.0,32.4434,32.4578,32.2853,32.2853,364400.0
2012-05-22 15:30:00,44.92,44.94,44.73,44.93,814600.0,32.2853,32.2997,32.1487,32.2925,814600.0
2012-05-23 09:30:00,44.62,44.95,44.6,44.92,550500.0,32.0697,32.3068,32.0553,32.2853,550500.0
2012-05-23 10:00:00,44.92,44.94,44.68,44.69,546000.0,32.2853,32.2997,32.1128,32.12,546000.0
2012-05-23 10:30:00,44.69,44.7,44.5,44.63,456800.0,32.12,32.1272,31.9834,32.0768,456800.0
2012-05-23 11:00:00,44.63,44.75,44.6,44.61,361300.0,32.0768,32.1631,32.0553,32.0625,361300.0
2012-05-23 11:30:00,44.61,44.67,44.55,44.57,387600.0,32.0625,32.1056,32.0193,32.0337,387600.0
2012-05-23 12:00:00,44.57,44.59,44.39,44.44,343700.0,32.0337,32.0481,31.9044,31.9403,343700.0
2012-05-23 12:30:00,44.44,44.56,44.44,44.46,180800.0,31.9403,32.0265,31.9403,31.9547,180800.0
2012-05-23 13:00:00,44.46,44.53,44.44,44.53,302600.0,31.9547,32.005,31.9403,32.005,302600.0
2012-05-23 13:30:00,44.53,44.6,44.5,44.6,295700.0,32.005,32.0553,31.9834,32.0553,295700.0
2012-05-23 14:00:00,44.6,44.6,44.44,44.47,357900.0,32.0553,32.0553,31.9403,31.9619,357900.0
2012-05-23 14:30:00,44.47,44.65,44.46,44.61,424700.0,31.9619,32.0912,31.9547,32.0625,424700.0
2012-05-23 15:00:00,44.62,44.71,44.58,44.67,500100.0,32.0697,32.1343,32.0409,32.1056,500100.0
2012-05-23 15:30:00,44.67,44.9,44.66,44.8,905400.0,32.1056,32.2709,32.0984,32.199,905400.0
2012-05-24 09:30:00,44.93,45.21,44.83,45.17,550200.0,32.2925,32.4937,32.2206,32.465,550200.0
2012-05-24 10:00:00,45.17,45.34,45.11,45.31,420500.0,32.465,32.5871,32.4218,32.5656,420500.0
2012-05-24 10:30:00,45.3,45.45,45.27,45.41,377300.0,32.5584,32.6662,32.5368,32.6375,377300.0
2012-05-24 11:00:00,45.4,45.54,45.36,45.49,504600.0,32.6303,32.7309,32.6015,32.695,504600.0
2012-05-24 11:30:00,45.49,45.5,45.32,45.37,267000.0,32.695,32.7021,32.5728,32.6087,267000.0
2012-05-24 12:00:00,45.37,45.37,45.17,45.22,334400.0,32.6087,32.6087,32.465,32.5009,334400.0
2012-05-24 12:30:00,45.21,45.31,45.18,45.21,413200.0,32.4937,32.5656,32.4721,32.4937,413200.0
2012-05-24 13:00:00,45.21,45.25,45.11,45.13,604000.0,32.4937,32.5225,32.4218,32.4362,604000.0
2012-05-24 13:30:00,45.13,45.21,45.05,45.06,438400.0,32.4362,32.4937,32.3787,32.3859,438400.0
2012-05-24 14:00:00,45.05,45.15,45.04,45.12,484000.0,32.3787,32.4506,32.3715,32.429,484000.0
2012-05-24 14:30:00,45.13,45.19,45.03,45.04,487400.0,32.4362,32.4793,32.3643,32.3715,487400.0
2012-05-24 15:00:00,45.05,45.2,44.96,45.15,681800.0,32.3787,32.4865,32.314,32.4506,681800.0
2012-05-24 15:30:00,45.15,45.2,45.11,45.16,1810800.0,32.4506,32.4865,32.4218,32.4578,1810800.0
2012-05-25 09:30:00,45.2,45.3,45.13,45.15,683700.0,32.4865,32.5584,32.4362,32.4506,683700.0
2012-05-25 10:00:00,45.15,45.17,44.98,45.1,984600.0,32.4506,32.465,32.3284,32.4146,984600.0
2012-05-25 10:30:00,45.09,45.13,44.99,45.02,523000.0,32.4075,32.4362,32.3356,32.3572,523000.0
2012-05-25 11:00:00,45.02,45.09,45.01,45.08,628700.0,32.3572,32.4075,32.35,32.4003,628700.0
2012-05-25 11:30:00,45.08,45.08,45.03,45.06,493000.0,32.4003,32.4003,32.3643,32.3859,493000.0
2012-05-25 12:00:00,45.06,45.06,44.99,45.02,385600.0,32.3859,32.3859,32.3356,32.3572,385600.0
2012-05-25 12:30:00,45.02,45.07,45.0,45.03,263900.0,32.3572,32.3931,32.3428,32.3643,263900.0
2012-05-25 13:00:00,45.03,45.06,45.0,45.04,253700.0,32.3643,32.3859,32.3428,32.3715,253700.0
2012-05-25 13:30:00,45.04,45.05,44.97,44.99,322700.0,32.3715,32.3787,32.3212,32.3356,322700.0
2012-05-25 14:00:00,44.99,45.0,44.93,45.0,243200.0,32.3356,32.3428,32.2925,32.3428,243200.0
2012-05-25 14:30:00,45.0,45.01,44.91,44.98,501000.0,32.3428,32.35,32.2781,32.3284,501000.0
2012-05-25 15:00:00,44.99,45.0,44.87,44.91,400900.0,32.3356,32.3428,32.2493,32.2781,400900.0
2012-05-25 15:30:00,44.91,44.98,44.9,44.98,970000.0,32.2781,32.3284,32.2709,32.3284,970000.0
2012-05-29 09:30:00,45.17,45.66,45.17,45.41,869600.0,32.465,32.8171,32.465,32.6375,869600.0
2012-05-29 10:00:00,45.41,45.67,45.31,45.66,508500.0,32.6375,32.8243,32.5656,32.8171,508500.0
2012-05-29 10:30:00,45.66,45.71,45.45,45.48,411100.0,32.8171,32.8531,32.6662,32.6878,411100.0
2012-05-29 11:00:00,45.48,45.51,45.43,45.43,390400.0,32.6878,32.7093,32.6518,32.6518,390400.0
2012-05-29 11:30:00,45.44,45.47,45.25,45.3,460200.0,32.659,32.6806,32.5225,32.5584,460200.0
2012-05-29 12:00:00,45.3,45.31,45.22,45.3,448500.0,32.5584,32.5656,32.5009,32.5584,448500.0
2012-05-29 12:30:00,45.3,45.41,45.25,45.37,324100.0,32.5584,32.6375,32.5225,32.6087,324100.0
2012-05-29 13:00:00,45.38,45.43,45.3,45.36,437600.0,32.6159,32.6518,32.5584,32.6015,437600.0
2012-05-29 13:30:00,45.36,45.39,45.33,45.39,398600.0,32.6015,32.6231,32.58,32.6231,398600.0
2012-05-29 14:00:00,45.38,45.49,45.35,45.45,451400.0,32.6159,32.695,32.5943,32.6662,451400.0
2012-05-29 14:30:00,45.46,45.57,45.41,45.55,535100.0,32.6734,32.7525,32.6375,32.7381,535100.0
2012-05-29 15:00:00,45.54,45.55,45.41,45.48,644900.0,32.7309,32.7381,32.6375,32.6878,644900.0
2012-05-29 15:30:00,45.48,45.65,45.42,45.62,1115000.0,32.6878,32.81,32.6446,32.7884,1115000.0
2012-05-30 09:30:00,45.33,45.56,45.26,45.52,548000.0,32.58,32.7453,32.5296,32.7165,548000.0
2012-05-30 10:00:00,45.53,45.59,45.36,45.47,641900.0,32.7237,32.7668,32.6015,32.6806,641900.0
2012-05-30 10:30:00,45.47,45.5,45.29,45.3,645000.0,32.6806,32.7021,32.5512,32.5584,645000.0
2012-05-30 11:00:00,45.3,45.41,45.24,45.37,1244800.0,32.5584,32.6375,32.5153,32.6087,1244800.0
2012-05-30 11:30:00,45.37,45.42,45.33,45.4,635300.0,32.6087,32.6446,32.58,32.6303,635300.0
2012-05-30 12:00:00,45.4,45.4,45.27,45.3,282200.0,32.6303,32.6303,32.5368,32.5584,282200.0
2012-05-30 12:30:00,45.3,45.39,45.3,45.33,231100.0,32.5584,32.6231,32.5584,32.58,231100.0
2012-05-30 13:00:00,45.33,45.39,45.3,45.39,473400.0,32.58,32.6231,32.5584,32.6231,473400.0
2012-05-30 13:30:00,45.39,45.47,45.34,45.35,452500.0,32.6231,32.6806,32.5871,32.5943,452500.0
2012-05-30 14:00:00,45.35,45.38,45.33,45.37,473700.0,32.5943,32.6159,32.58,32.6087,473700.0
2012-05-30 14:30:00,45.38,45.39,45.28,45.32,338800.0,32.6159,32.6231,32.544,32.5728,338800.0
2012-05-30 15:00:00,45.32,45.35,45.25,45.31,818800.0,32.5728,32.5943,32.5225,32.5656,818800.0
2012-05-30 15:30:00,45.31,45.35,45.26,45.31,1417500.0,32.5656,32.5943,32.5296,32.5656,1417500.0
2012-05-31 09:30:00,45.42,45.49,44.98,45.01,757100.0,32.6446,32.695,32.3284,32.35,757100.0
2012-05-31 10:00:00,45.01,45.03,44.83,44.86,460300.0,32.35,32.3643,32.2206,32.2422,460300.0
2012-05-31 10:30:00,44.86,44.96,44.8,44.9,486100.0,32.2422,32.314,32.199,32.2709,486100.0
2012-05-31 11:00:00,44.9,44.93,44.75,44.93,405400.0,32.2709,32.2925,32.1631,32.2925,405400.0
2012-05-31 11:30:00,44.92,45.01,44.91,44.96,290400.0,32.2853,32.35,32.2781,32.314,290400.0
2012-05-31 12:00:00,44.96,45.18,44.93,45.13,290700.0,32.314,32.4721,32.2925,32.4362,290700.0
2012-05-31 12:30:00,45.13,45.19,45.07,45.12,249800.0,32.4362,32.4793,32.3931,32.429,249800.0
2012-05-31 13:00:00,45.12,45.26,45.11,45.18,369300.0,32.429,32.5296,32.4218,32.4721,369300.0
2012-05-31 13:30:00,45.17,45.24,45.02,45.08,277400.0,32.465,32.5153,32.3572,32.4003,277400.0
2012-05-31 14:00:00,45.08,45.15,45.03,45.09,297100.0,32.4003,32.4506,32.3643,32.4075,297100.0
2012-05-31 14:30:00,45.07,45.19,45.06,45.13,328600.0,32.3931,32.4793,32.3859,32.4362,328600.0
2012-05-31 15:00:00,45.12,45.24,45.05,45.21,535000.0,32.429,32.5153,32.3787,32.4937,535000.0
2012-05-31 15:30:00,45.21,45.3,44.96,44.97,1502300.0,32.4937,32.5584,32.314,32.3212,1502300.0
2012-06-01 09:30:00,45.4,45.4,44.36,44.39,1632900.0,32.6303,32.6303,31.8828,31.9044,1632900.0
2012-06-01 10:00:00,44.4,44.65,44.27,44.3,714700.0,31.9115,32.0912,31.8181,31.8397,714700.0
2012-06-01 10:30:00,44.3,44.44,44.16,44.23,895500.0,31.8397,31.9403,31.739,31.7894,895500.0
2012-06-01 11:00:00,44.23,44.25,44.07,44.17,528200.0,31.7894,31.8037,31.6744,31.7462,528200.0
2012-06-01 11:30:00,44.17,44.19,43.99,43.99,538200.0,31.7462,31.7606,31.6169,31.6169,538200.0
2012-06-01 12:00:00,44.0,44.0,43.75,43.76,508400.0,31.624,31.624,31.4444,31.4516,508400.0
2012-06-01 12:30:00,43.77,43.87,43.72,43.73,365000.0,31.4587,31.5306,31.4228,31.43,365000.0
2012-06-01 13:00:00,43.73,43.84,43.62,43.62,427500.0,31.43,31.5091,31.3509,31.3509,427500.0
2012-06-01 13:30:00,43.63,43.78,43.6,43.71,492900.0,31.3581,31.4659,31.3366,31.4156,492900.0
2012-06-01 14:00:00,43.72,43.75,43.62,43.71,411100.0,31.4228,31.4444,31.3509,31.4156,411100.0
2012-06-01 14:30:00,43.71,43.83,43.65,43.67,515700.0,31.4156,31.5019,31.3725,31.3869,515700.0
2012-06-01 15:00:00,43.67,43.7,43.51,43.54,791100.0,31.3869,31.4084,31.2719,31.2934,791100.0
2012-06-01 15:30:00,43.54,43.67,43.53,43.59,1300100.0,31.2934,31.3869,31.2862,31.3294,1300100.0
2012-06-04 09:30:00,43.61,43.71,43.3,43.57,736100.0,31.3437,31.4156,31.1209,31.315,736100.0
2012-06-04 10:00:00,43.57,43.72,43.5,43.71,812500.0,31.315,31.4228,31.2647,31.4156,812500.0
2012-06-04 10:30:00,43.71,43.96,43.66,43.88,752400.0,31.4156,31.5953,31.3797,31.5378,752400.0
2012-06-04 11:00:00,43.87,43.89,43.72,43.83,545800.0,31.5306,31.545,31.4228,31.5019,545800.0
2012-06-04 11:30:00,43.83,43.9,43.78,43.83,330600.0,31.5019,31.5522,31.4659,31.5019,330600.0
2012-06-04 12:00:00,43.83,43.92,43.74,43.76,436000.0,31.5019,31.5666,31.4372,31.4516,436000.0
2012-06-04 12:30:00,43.76,43.79,43.63,43.7,441200.0,31.4516,31.4731,31.3581,31.4084,441200.0
2012-06-04 13:00:00,43.71,43.75,43.64,43.65,316500.0,31.4156,31.4444,31.3653,31.3725,316500.0
2012-06-04 13:30:00,43.66,43.84,43.65,43.72,283600.0,31.3797,31.5091,31.3725,31.4228,283600.0
2012-06-04 14:00:00,43.72,43.93,43.67,43.92,309900.0,31.4228,31.5737,31.3869,31.5666,309900.0
2012-06-04 14:30:00,43.91,44.05,43.85,43.94,468100.0,31.5594,31.66,31.5162,31.5809,468100.0
2012-06-04 15:00:00,43.93,44.05,43.89,44.02,540900.0,31.5737,31.66,31.545,31.6384,540900.0
2012-06-04 15:30:00,44.01,44.15,43.96,44.09,1675100.0,31.6312,31.7319,31.5953,31.6887,1675100.0
2012-06-05 09:30:00,44.01,44.04,43.79,43.93,488800.0,31.6312,31.6528,31.4731,31.5737,488800.0
2012-06-05 10:00:00,43.92,44.07,43.89,43.93,405200.0,31.5666,31.6744,31.545,31.5737,405200.0
2012-06-05 10:30:00,43.92,43.96,43.81,43.82,317800.0,31.5666,31.5953,31.4875,31.4947,317800.0
2012-06-05 11:00:00,43.83,43.99,43.82,43.98,224900.0,31.5019,31.6169,31.4947,31.6097,224900.0
2012-06-05 11:30:00,43.98,44.02,43.85,43.86,244100.0,31.6097,31.6384,31.5162,31.5234,244100.0
2012-06-05 12:00:00,43.86,43.93,43.85,43.93,205000.0,31.5234,31.5737,31.5162,31.5737,205000.0
2012-06-05 12:30:00,43.94,44.02,43.88,43.9,256100.0,31.5809,31.6384,31.5378,31.5522,256100.0
2012-06-05 13:00:00,43.9,43.94,43.85,43.93,171900.0,31.5522,31.5809,31.5162,31.5737,171900.0
2012-06-05 13:30:00,43.93,44.06,43.91,43.99,222700.0,31.5737,31.6672,31.5594,31.6169,222700.0
2012-06-05 14:00:00,44.0,44.04,43.95,43.99,246900.0,31.624,31.6528,31.5881,31.6169,246900.0
2012-06-05 14:30:00,43.99,44.07,43.98,44.04,286000.0,31.6169,31.6744,31.6097,31.6528,286000.0
2012-06-05 15:00:00,44.04,44.1,43.96,44.02,408400.0,31.6528,31.6959,31.5953,31.6384,408400.0
2012-06-05 15:30:00,44.03,44.09,44.0,44.02,701700.0,31.6456,31.6887,31.624,31.6384,701700.0
2012-06-06 09:30:00,44.2,44.38,44.14,44.3,386500.0,31.7678,31.8972,31.7247,31.8397,386500.0
2012-06-06 10:00:00,44.31,44.35,44.23,44.31,612800.0,31.8469,31.8756,31.7894,31.8469,612800.0
2012-06-06 10:30:00,44.32,44.49,44.31,44.48,318800.0,31.854,31.9762,31.8469,31.969,318800.0
2012-06-06 11:00:00,44.49,44.65,44.48,44.64,262200.0,31.9762,32.0912,31.969,32.084,262200.0
2012-06-06 11:30:00,44.64,44.64,44.51,44.57,288700.0,32.084,32.084,31.9906,32.0337,288700.0
2012-06-06 12:00:00,44.57,44.67,44.55,44.62,195500.0,32.0337,32.1056,32.0193,32.0697,195500.0
2012-06-06 12:30:00,44.63,44.77,44.62,44.73,264200.0,32.0768,32.1775,32.0697,32.1487,264200.0
2012-06-06 13:00:00,44.73,44.75,44.68,44.72,272800.0,32.1487,32.1631,32.1128,32.1415,272800.0
2012-06-06 13:30:00,44.72,44.72,44.61,44.66,247200.0,32.1415,32.1415,32.0625,32.0984,247200.0
2012-06-06 14:00:00,44.67,44.71,44.53,44.6,439600.0,32.1056,32.1343,32.005,32.0553,439600.0
2012-06-06 14:30:00,44.61,44.63,44.54,44.56,808100.0,32.0625,32.0768,32.0122,32.0265,808100.0
2012-06-06 15:00:00,44.56,44.61,44.51,44.59,504700.0,32.0265,32.0625,31.9906,32.0481,504700.0
2012-06-06 15:30:00,44.6,44.82,44.57,44.82,1668300.0,32.0553,32.2134,32.0337,32.2134,1668300.0
2012-06-07 09:30:00,45.17,45.19,44.71,44.76,665100.0,32.465,32.4793,32.1343,32.1703,665100.0
2012-06-07 10:00:00,44.76,44.92,44.72,44.85,485700.0,32.1703,32.2853,32.1415,32.235,485700.0
2012-06-07 10:30:00,44.85,44.86,44.7,44.74,578800.0,32.235,32.2422,32.1272,32.1559,578800.0
2012-06-07 11:00:00,44.74,44.78,44.66,44.73,268800.0,32.1559,32.1847,32.0984,32.1487,268800.0
2012-06-07 11:30:00,44.73,44.82,44.72,44.77,174500.0,32.1487,32.2134,32.1415,32.1775,174500.0
2012-06-07 12:00:00,44.77,44.87,44.74,44.79,201600.0,32.1775,32.2493,32.1559,32.1918,201600.0
2012-06-07 12:30:00,44.78,44.8,44.72,44.76,237100.0,32.1847,32.199,32.1415,32.1703,237100.0
2012-06-07 13:00:00,44.75,44.78,44.72,44.75,402000.0,32.1631,32.1847,32.1415,32.1631,402000.0
2012-06-07 13:30:00,44.76,44.76,44.6,44.61,343600.0,32.1703,32.1703,32.0553,32.0625,343600.0
2012-06-07 14:00:00,44.61,44.69,44.59,44.65,242700.0,32.0625,32.12,32.0481,32.0912,242700.0
2012-06-07 14:30:00,44.65,44.7,44.6,44.68,257600.0,32.0912,32.1272,32.0553,32.1128,257600.0
2012-06-07 15:00:00,44.67,44.68,44.52,44.55,419900.0,32.1056,32.1128,31.9978,32.0193,419900.0
2012-06-07 15:30:00,44.54,44.58,44.43,44.46,889700.0,32.0122,32.0409,31.9331,31.9547,889700.0
2012-06-08 09:30:00,44.32,44.67,44.31,44.57,288700.0,31.854,32.1056,31.8469,32.0337,288700.0
2012-06-08 10:00:00,44.57,44.72,44.53,44.7,216400.0,32.0337,32.1415,32.005,32.1272,216400.0
2012-06-08 10:30:00,44.7,44.75,44.63,44.71,243600.0,32.1272,32.1631,32.0768,32.1343,243600.0
2012-06-08 11:00:00,44.71,44.72,44.63,44.66,211600.0,32.1343,32.1415,32.0768,32.0984,211600.0
2012-06-08 11:30:00,44.66,44.71,44.63,44.64,195900.0,32.0984,32.1343,32.0768,32.084,195900.0
2012-06-08 12:00:00,44.64,44.69,44.61,44.64,209200.0,32.084,32.12,32.0625,32.084,209200.0
2012-06-08 12:30:00,44.64,44.76,44.63,44.75,257900.0,32.084,32.1703,32.0768,32.1631,257900.0
2012-06-08 13:00:00,44.74,44.79,44.74,44.76,254500.0,32.1559,32.1918,32.1559,32.1703,254500.0
2012-06-08 13:30:00,44.77,44.83,44.75,44.77,234900.0,32.1775,32.2206,32.1631,32.1775,234900.0
2012-06-08 14:00:00,44.77,44.82,44.74,44.8,157000.0,32.1775,32.2134,32.1559,32.199,157000.0
2012-06-08 14:30:00,44.8,44.86,44.75,44.76,242800.0,32.199,32.2422,32.1631,32.1703,242800.0
2012-06-08 15:00:00,44.75,44.79,44.74,44.75,296800.0,32.1631,32.1918,32.1559,32.1631,296800.0
2012-06-08 15:30:00,44.75,44.88,44.74,44.88,963000.0,32.1631,32.2565,32.1559,32.2565,963000.0
2012-06-11 09:30:00,45.07,45.13,44.98,44.98,335900.0,32.3931,32.4362,32.3284,32.3284,335900.0
2012-06-11 10:00:00,44.98,45.08,44.89,44.94,411600.0,32.3284,32.4003,32.2637,32.2997,411600.0
2012-06-11 10:30:00,44.94,45.02,44.83,44.84,293100.0,32.2997,32.3572,32.2206,32.2278,293100.0
2012-06-11 11:00:00,44.84,44.91,44.75,44.9,315300.0,32.2278,32.2781,32.1631,32.2709,315300.0
2012-06-11 11:30:00,44.88,44.96,44.84,44.94,190100.0,32.2565,32.314,32.2278,32.2997,190100.0
2012-06-11 12:00:00,44.93,44.98,44.9,44.96,254100.0,32.2925,32.3284,32.2709,32.314,254100.0
2012-06-11 12:30:00,44.95,45.07,44.95,45.01,187000.0,32.3068,32.3931,32.3068,32.35,187000.0
2012-06-11 13:00:00,45.01,45.07,45.01,45.05,170600.0,32.35,32.3931,32.35,32.3787,170600.0
2012-06-11 13:30:00,45.05,45.08,44.98,45.06,289900.0,32.3787,32.4003,32.3284,32.3859,289900.0
2012-06-11 14:00:00,45.05,45.06,44.93,44.98,314900.0,32.3787,32.3859,32.2925,32.3284,314900.0
2012-06-11 14:30:00,44.98,45.04,44.94,44.95,213300.0,32.3284,32.3715,32.2997,32.3068,213300.0
2012-06-11 15:00:00,44.95,44.97,44.84,44.89,362200.0,32.3068,32.3212,32.2278,32.2637,362200.0
2012-06-11 15:30:00,44.88,44.95,44.67,44.72,679900.0,32.2565,32.3068,32.1056,32.1415,679900.0
2012-06-12 09:30:00,44.77,44.77,44.58,44.68,586800.0,32.1775,32.1775,32.0409,32.1128,586800.0
2012-06-12 10:00:00,44.68,44.71,44.39,44.48,407700.0,32.1128,32.1343,31.9044,31.969,407700.0
2012-06-12 10:30:00,44.48,44.7,44.46,44.6,549400.0,31.969,32.1272,31.9547,32.0553,549400.0
2012-06-12 11:00:00,44.61,44.88,44.59,44.86,624500.0,32.0625,32.2565,32.0481,32.2422,624500.0
2012-06-12 11:30:00,44.87,45.1,44.86,45.02,478900.0,32.2493,32.4146,32.2422,32.3572,478900.0
2012-06-12 12:00:00,45.01,45.05,44.95,45.01,334800.0,32.35,32.3787,32.3068,32.35,334800.0
2012-06-12 12:30:00,45.01,45.15,45.0,45.14,354000.0,32.35,32.4506,32.3428,32.4434,354000.0
2012-06-12 13:00:00,45.15,45.3,45.1,45.18,461200.0,32.4506,32.5584,32.4146,32.4721,461200.0
2012-06-12 13:30:00,45.18,45.27,45.18,45.2,385300.0,32.4721,32.5368,32.4721,32.4865,385300.0
2012-06-12 14:00:00,45.19,45.23,45.11,45.11,246200.0,32.4793,32.5081,32.4218,32.4218,246200.0
2012-06-12 14:30:00,45.11,45.32,45.11,45.29,324700.0,32.4218,32.5728,32.4218,32.5512,324700.0
2012-06-12 15:00:00,45.28,45.36,45.19,45.31,382700.0,32.544,32.6015,32.4793,32.5656,382700.0
2012-06-12 15:30:00,45.31,45.48,45.22,45.4,1024500.0,32.5656,32.6878,32.5009,32.6303,1024500.0
2012-06-13 09:30:00,45.36,45.45,45.13,45.45,498900.0,32.6015,32.6662,32.4362,32.6662,498900.0
2012-06-13 10:00:00,45.44,45.5,45.33,45.38,269700.0,32.659,32.7021,32.58,32.6159,269700.0
2012-06-13 10:30:00,45.38,45.7,45.34,45.68,377300.0,32.6159,32.8459,32.5871,32.8315,377300.0
2012-06-13 11:00:00,45.67,45.67,45.45,45.47,255500.0,32.8243,32.8243,32.6662,32.6806,255500.0
2012-06-13 11:30:00,45.47,45.53,45.41,45.47,170800.0,32.6806,32.7237,32.6375,32.6806,170800.0
2012-06-13 12:00:00,45.46,45.5,45.41,45.45,239600.0,32.6734,32.7021,32.6375,32.6662,239600.0
2012-06-13 12:30:00,45.45,45.59,45.44,45.57,218900.0,32.6662,32.7668,32.659,32.7525,218900.0
2012-06-13 13:00:00,45.58,45.63,45.53,45.61,172000.0,32.7596,32.7956,32.7237,32.7812,172000.0
2012-06-13 13:30:00,45.62,45.63,45.45,45.5,204000.0,32.7884,32.7956,32.6662,32.7021,204000.0
2012-06-13 14:00:00,45.49,45.54,45.47,45.52,187000.0,32.695,32.7309,32.6806,32.7165,187000.0
2012-06-13 14:30:00,45.52,45.53,45.21,45.21,528200.0,32.7165,32.7237,32.4937,32.4937,528200.0
2012-06-13 15:00:00,45.22,45.23,44.94,45.06,571800.0,32.5009,32.5081,32.2997,32.3859,571800.0
2012-06-13 15:30:00,45.07,45.2,45.04,45.18,803600.0,32.3931,32.4865,32.3715,32.4721,803600.0
2012-06-14 09:30:00,45.38,45.7,45.38,45.67,374100.0,32.6159,32.8459,32.6159,32.8243,374100.0
2012-06-14 10:00:00,45.67,45.76,45.64,45.67,330800.0,32.8243,32.889,32.8028,32.8243,330800.0
2012-06-14 10:30:00,45.67,45.68,45.44,45.61,370800.0,32.8243,32.8315,32.659,32.7812,370800.0
2012-06-14 11:00:00,45.61,45.77,45.55,45.77,353800.0,32.7812,32.8962,32.7381,32.8962,353800.0
2012-06-14 11:30:00,45.76,45.87,45.66,45.68,341900.0,32.889,32.9681,32.8171,32.8315,341900.0
2012-06-14 12:00:00,45.68,45.7,45.63,45.66,210800.0,32.8315,32.8459,32.7956,32.8171,210800.0
2012-06-14 12:30:00,45.66,45.7,45.62,45.69,352200.0,32.8171,32.8459,32.7884,32.8387,352200.0
2012-06-14 13:00:00,45.7,45.75,45.6,45.67,305200.0,32.8459,32.8818,32.774,32.8243,305200.0
2012-06-14 13:30:00,45.68,45.74,45.62,45.66,427000.0,32.8315,32.8746,32.7884,32.8171,427000.0
2012-06-14 14:00:00,45.67,45.77,45.66,45.74,237000.0,32.8243,32.8962,32.8171,32.8746,237000.0
2012-06-14 14:30:00,45.74,45.8,45.71,45.72,232700.0,32.8746,32.9178,32.8531,32.8603,232700.0
2012-06-14 15:00:00,45.72,46.07,45.72,45.77,945600.0,32.8603,33.1118,32.8603,32.8962,945600.0
2012-06-14 15:30:00,45.77,45.88,45.7,45.8,1247400.0,32.8962,32.9753,32.8459,32.9178,1247400.0
2012-06-15 09:30:00,45.95,46.1,45.67,45.88,1934300.0,33.0256,33.1334,32.8243,32.9753,1934300.0
2012-06-15 10:00:00,45.88,45.91,45.69,45.73,525300.0,32.9753,32.9968,32.8387,32.8674,525300.0
2012-06-15 10:30:00,45.73,45.77,45.67,45.7,312400.0,32.8674,32.8962,32.8243,32.8459,312400.0
2012-06-15 11:00:00,45.69,45.74,45.63,45.69,261600.0,32.8387,32.8746,32.7956,32.8387,261600.0
2012-06-15 11:30:00,45.7,45.73,45.63,45.63,441900.0,32.8459,32.8674,32.7956,32.7956,441900.0
2012-06-15 12:00:00,45.63,45.63,45.43,45.44,296100.0,32.7956,32.7956,32.6518,32.659,296100.0
2012-06-15 12:30:00,45.44,45.45,45.32,45.39,454300.0,32.659,32.6662,32.5728,32.6231,454300.0
2012-06-15 13:00:00,45.4,45.65,45.4,45.54,383500.0,32.6303,32.81,32.6303,32.7309,383500.0
2012-06-15 13:30:00,45.54,45.55,45.42,45.43,314400.0,32.7309,32.7381,32.6446,32.6518,314400.0
2012-06-15 14:00:00,45.43,45.49,45.39,45.48,404800.0,32.6518,32.695,32.6231,32.6878,404800.0
2012-06-15 14:30:00,45.47,45.5,45.36,45.36,505200.0,32.6806,32.7021,32.6015,32.6015,505200.0
2012-06-15 15:00:00,45.36,45.53,45.35,45.52,534400.0,32.6015,32.7237,32.5943,32.7165,534400.0
2012-06-15 15:30:00,45.53,45.68,45.52,45.64,1472200.0,32.7237,32.8315,32.7165,32.8028,1472200.0
2012-06-18 09:30:00,45.65,45.65,45.32,45.38,657400.0,32.81,32.81,32.5728,32.6159,657400.0
2012-06-18 10:00:00,45.4,45.57,45.36,45.5,454100.0,32.6303,32.7525,32.6015,32.7021,454100.0
2012-06-18 10:30:00,45.5,45.63,45.48,45.53,560600.0,32.7021,32.7956,32.6878,32.7237,560600.0
2012-06-18 11:00:00,45.54,45.58,45.41,45.43,430800.0,32.7309,32.7596,32.6375,32.6518,430800.0
2012-06-18 11:30:00,45.42,45.5,45.41,45.45,420500.0,32.6446,32.7021,32.6375,32.6662,420500.0
2012-06-18 12:00:00,45.46,45.55,45.43,45.5,247100.0,32.6734,32.7381,32.6518,32.7021,247100.0
2012-06-18 12:30:00,45.5,45.7,45.5,45.62,206600.0,32.7021,32.8459,32.7021,32.7884,206600.0
2012-06-18 13:00:00,45.63,45.76,45.6,45.73,247400.0,32.7956,32.889,32.774,32.8674,247400.0
2012-06-18 13:30:00,45.73,45.8,45.7,45.78,300100.0,32.8674,32.9178,32.8459,32.9034,300100.0
2012-06-18 14:00:00,45.78,45.89,45.75,45.75,311200.0,32.9034,32.9824,32.8818,32.8818,311200.0
2012-06-18 14:30:00,45.76,45.81,45.74,45.77,417900.0,32.889,32.9249,32.8746,32.8962,417900.0
2012-06-18 15:00:00,45.76,45.78,45.67,45.69,464900.0,32.889,32.9034,32.8243,32.8387,464900.0
2012-06-18 15:30:00,45.68,45.71,45.56,45.65,1528300.0,32.8315,32.8531,32.7453,32.81,1528300.0
2012-06-19 09:30:00,45.91,46.41,45.85,46.18,1123700.0,32.9968,33.3562,32.9537,33.1909,1123700.0
2012-06-19 10:00:00,46.18,46.36,46.08,46.34,525300.0,33.1909,33.3202,33.119,33.3059,525300.0
2012-06-19 10:30:00,46.33,46.37,46.09,46.12,575500.0,33.2987,33.3274,33.1262,33.1478,575500.0
2012-06-19 11:00:00,46.13,46.18,46.05,46.12,327300.0,33.1549,33.1909,33.0974,33.1478,327300.0
2012-06-19 11:30:00,46.12,46.16,45.99,46.0,404000.0,33.1478,33.1765,33.0543,33.0615,404000.0
2012-06-19 12:00:00,46.0,46.09,45.98,46.09,734400.0,33.0615,33.1262,33.0471,33.1262,734400.0
2012-06-19 12:30:00,46.08,46.09,45.96,46.04,472500.0,33.119,33.1262,33.0328,33.0903,472500.0
2012-06-19 13:00:00,46.04,46.08,45.99,46.05,294900.0,33.0903,33.119,33.0543,33.0974,294900.0
2012-06-19 13:30:00,46.05,46.17,46.05,46.16,432100.0,33.0974,33.1837,33.0974,33.1765,432100.0
2012-06-19 14:00:00,46.16,46.29,46.16,46.29,408700.0,33.1765,33.2699,33.1765,33.2699,408700.0
2012-06-19 14:30:00,46.29,46.29,46.17,46.25,341700.0,33.2699,33.2699,33.1837,33.2412,341700.0
2012-06-19 15:00:00,46.25,46.32,46.2,46.32,517500.0,33.2412,33.2915,33.2053,33.2915,517500.0
2012-06-19 15:30:00,46.32,46.35,46.21,46.26,1005300.0,33.2915,33.3131,33.2124,33.2484,1005300.0
2012-06-20 09:30:00,46.3,46.42,46.17,46.37,601200.0,33.2771,33.3634,33.1837,33.3274,601200.0
2012-06-20 10:00:00,46.36,46.37,46.18,46.21,263900.0,33.3202,33.3274,33.1909,33.2124,263900.0
2012-06-20 10:30:00,46.21,46.31,46.19,46.24,290700.0,33.2124,33.2843,33.1981,33.234,290700.0
2012-06-20 11:00:00,46.25,46.27,46.2,46.25,195400.0,33.2412,33.2556,33.2053,33.2412,195400.0
2012-06-20 11:30:00,46.24,46.26,46.2,46.21,152500.0,33.234,33.2484,33.2053,33.2124,152500.0
2012-06-20 12:00:00,46.2,46.22,46.08,46.1,166900.0,33.2053,33.2196,33.119,33.1334,166900.0
2012-06-20 12:30:00,46.11,46.16,45.86,46.06,558300.0,33.1406,33.1765,32.9609,33.1046,558300.0
2012-06-20 13:00:00,46.07,46.23,46.07,46.16,427700.0,33.1118,33.2268,33.1118,33.1765,427700.0
2012-06-20 13:30:00,46.16,46.19,46.09,46.14,228700.0,33.1765,33.1981,33.1262,33.1621,228700.0
2012-06-20 14:00:00,46.15,46.16,45.91,45.93,363200.0,33.1693,33.1765,32.9968,33.0112,363200.0
2012-06-20 14:30:00,45.94,46.01,45.86,45.88,539200.0,33.0184,33.0687,32.9609,32.9753,539200.0
2012-06-20 15:00:00,45.89,45.96,45.84,45.94,432600.0,32.9824,33.0328,32.9465,33.0184,432600.0
2012-06-20 15:30:00,45.94,46.02,45.91,46.0,839900.0,33.0184,33.0759,32.9968,33.0615,839900.0
2012-06-21 09:30:00,46.06,46.25,45.92,45.94,1177500.0,33.1046,33.2412,33.004,33.0184,1177500.0
2012-06-21 10:00:00,45.94,46.0,45.87,45.98,581900.0,33.0184,33.0615,32.9681,33.0471,581900.0
2012-06-21 10:30:00,45.98,46.01,45.91,45.93,594600.0,33.0471,33.0687,32.9968,33.0112,594600.0
2012-06-21 11:00:00,45.94,45.94,45.71,45.84,224400.0,33.0184,33.0184,32.8531,32.9465,224400.0
2012-06-21 11:30:00,45.84,45.89,45.7,45.88,336700.0,32.9465,32.9824,32.8459,32.9753,336700.0
2012-06-21 12:00:00,45.89,45.89,45.67,45.69,444300.0,32.9824,32.9824,32.8243,32.8387,444300.0
2012-06-21 12:30:00,45.69,45.8,45.68,45.77,314100.0,32.8387,32.9178,32.8315,32.8962,314100.0
2012-06-21 13:00:00,45.77,45.8,45.69,45.7,255400.0,32.8962,32.9178,32.8387,32.8459,255400.0
2012-06-21 13:30:00,45.69,45.8,45.69,45.77,412900.0,32.8387,32.9178,32.8387,32.8962,412900.0
2012-06-21 14:00:00,45.77,45.77,45.63,45.66,353400.0,32.8962,32.8962,32.7956,32.8171,353400.0
2012-06-21 14:30:00,45.66,45.7,45.61,45.65,219600.0,32.8171,32.8459,32.7812,32.81,219600.0
2012-06-21 15:00:00,45.64,45.65,45.58,45.61,1037700.0,32.8028,32.81,32.7596,32.7812,1037700.0
2012-06-21 15:30:00,45.62,45.66,45.38,45.39,2012600.0,32.7884,32.8171,32.6159,32.6231,2012600.0
2012-06-22 09:30:00,45.45,45.81,45.45,45.76,1380600.0,32.6662,32.9249,32.6662,32.889,1380600.0
2012-06-22 10:00:00,45.76,45.8,45.74,45.77,927500.0,32.889,32.9178,32.8746,32.8962,927500.0
2012-06-22 10:30:00,45.76,45.78,45.69,45.74,685600.0,32.889,32.9034,32.8387,32.8746,685600.0
2012-06-22 11:00:00,45.75,45.78,45.71,45.75,470600.0,32.8818,32.9034,32.8531,32.8818,470600.0
2012-06-22 11:30:00,45.76,45.84,45.75,45.83,219500.0,32.889,32.9465,32.8818,32.9393,219500.0
2012-06-22 12:00:00,45.83,45.91,45.82,45.83,385600.0,32.9393,32.9968,32.9321,32.9393,385600.0
2012-06-22 12:30:00,45.83,45.87,45.82,45.83,330100.0,32.9393,32.9681,32.9321,32.9393,330100.0
2012-06-22 13:00:00,45.83,45.9,45.79,45.89,241900.0,32.9393,32.9896,32.9106,32.9824,241900.0
2012-06-22 13:30:00,45.89,45.93,45.81,45.91,474000.0,32.9824,33.0112,32.9249,32.9968,474000.0
2012-06-22 14:00:00,45.91,45.95,45.83,45.9,805200.0,32.9968,33.0256,32.9393,32.9896,805200.0
2012-06-22 14:30:00,45.9,45.99,45.88,45.98,731800.0,32.9896,33.0543,32.9753,33.0471,731800.0
2012-06-22 15:00:00,45.99,46.02,45.9,45.9,733700.0,33.0543,33.0759,32.9896,32.9896,733700.0
2012-06-22 15:30:00,45.9,45.95,45.82,45.9,2407800.0,32.9896,33.0256,32.9321,32.9896,2407800.0
2012-06-25 09:30:00,45.62,45.74,45.22,45.23,473800.0,32.7884,32.8746,32.5009,32.5081,473800.0
2012-06-25 10:00:00,45.23,45.34,45.13,45.13,278900.0,32.5081,32.5871,32.4362,32.4362,278900.0
2012-06-25 10:30:00,45.14,45.21,45.07,45.11,346500.0,32.4434,32.4937,32.3931,32.4218,346500.0
2012-06-25 11:00:00,45.12,45.13,45.02,45.1,237700.0,32.429,32.4362,32.3572,32.4146,237700.0
2012-06-25 11:30:00,45.09,45.09,44.89,44.89,288400.0,32.4075,32.4075,32.2637,32.2637,288400.0
2012-06-25 12:00:00,44.9,45.02,44.86,44.98,215400.0,32.2709,32.3572,32.2422,32.3284,215400.0
2012-06-25 12:30:00,44.99,44.99,44.91,44.91,197500.0,32.3356,32.3356,32.2781,32.2781,197500.0
2012-06-25 13:00:00,44.91,45.01,44.9,45.0,276900.0,32.2781,32.35,32.2709,32.3428,276900.0
2012-06-25 13:30:00,44.99,45.08,44.98,45.07,181600.0,32.3356,32.4003,32.3284,32.3931,181600.0
2012-06-25 14:00:00,45.07,45.15,45.06,45.07,212500.0,32.3931,32.4506,32.3859,32.3931,212500.0
2012-06-25 14:30:00,45.06,45.12,45.01,45.04,319100.0,32.3859,32.429,32.35,32.3715,319100.0
2012-06-25 15:00:00,45.04,45.23,45.03,45.2,403500.0,32.3715,32.5081,32.3643,32.4865,403500.0
2012-06-25 15:30:00,45.2,45.29,45.16,45.2,766900.0,32.4865,32.5512,32.4578,32.4865,766900.0
2012-06-26 09:30:00,45.42,45.46,45.2,45.31,390500.0,32.6446,32.6734,32.4865,32.5656,390500.0
2012-06-26 10:00:00,45.3,45.33,45.18,45.21,305900.0,32.5584,32.58,32.4721,32.4937,305900.0
2012-06-26 10:30:00,45.21,45.28,45.11,45.12,618800.0,32.4937,32.544,32.4218,32.429,618800.0
2012-06-26 11:00:00,45.12,45.16,44.91,45.09,412700.0,32.429,32.4578,32.2781,32.4075,412700.0
2012-06-26 11:30:00,45.09,45.27,45.09,45.24,309200.0,32.4075,32.5368,32.4075,32.5153,309200.0
2012-06-26 12:00:00,45.25,45.31,45.19,45.3,219900.0,32.5225,32.5656,32.4793,32.5584,219900.0
2012-06-26 12:30:00,45.3,45.36,45.25,45.29,319900.0,32.5584,32.6015,32.5225,32.5512,319900.0
2012-06-26 13:00:00,45.28,45.36,45.23,45.35,277600.0,32.544,32.6015,32.5081,32.5943,277600.0
2012-06-26 13:30:00,45.36,45.41,45.32,45.37,299500.0,32.6015,32.6375,32.5728,32.6087,299500.0
2012-06-26 14:00:00,45.37,45.52,45.37,45.5,286300.0,32.6087,32.7165,32.6087,32.7021,286300.0
2012-06-26 14:30:00,45.5,45.51,45.32,45.43,292400.0,32.7021,32.7093,32.5728,32.6518,292400.0
2012-06-26 15:00:00,45.44,45.52,45.42,45.49,280600.0,32.659,32.7165,32.6446,32.695,280600.0
2012-06-26 15:30:00,45.48,45.52,45.41,45.41,815000.0,32.6878,32.7165,32.6375,32.6375,815000.0
2012-06-27 09:30:00,45.52,45.7,45.45,45.6,416200.0,32.7165,32.8459,32.6662,32.774,416200.0
2012-06-27 10:00:00,45.59,45.75,45.53,45.56,334500.0,32.7668,32.8818,32.7237,32.7453,334500.0
2012-06-27 10:30:00,45.55,45.64,45.53,45.6,234100.0,32.7381,32.8028,32.7237,32.774,234100.0
2012-06-27 11:00:00,45.6,45.6,45.47,45.51,215900.0,32.774,32.774,32.6806,32.7093,215900.0
2012-06-27 11:30:00,45.51,45.77,45.51,45.77,256000.0,32.7093,32.8962,32.7093,32.8962,256000.0
2012-06-27 12:00:00,45.77,45.93,45.76,45.9,313000.0,32.8962,33.0112,32.889,32.9896,313000.0
2012-06-27 12:30:00,45.9,45.99,45.87,45.92,363800.0,32.9896,33.0543,32.9681,33.004,363800.0
2012-06-27 13:00:00,45.92,46.02,45.9,45.99,291700.0,33.004,33.0759,32.9896,33.0543,291700.0
2012-06-27 13:30:00,45.99,46.03,45.92,45.95,298400.0,33.0543,33.0831,33.004,33.0256,298400.0
2012-06-27 14:00:00,45.95,45.97,45.89,45.93,237500.0,33.0256,33.0399,32.9824,33.0112,237500.0
2012-06-27 14:30:00,45.93,46.04,45.91,46.0,505200.0,33.0112,33.0903,32.9968,33.0615,505200.0
2012-06-27 15:00:00,45.99,46.03,45.93,46.01,395500.0,33.0543,33.0831,33.0112,33.0687,395500.0
2012-06-27 15:30:00,46.02,46.08,45.98,46.0,1087500.0,33.0759,33.119,33.0471,33.0615,1087500.0
2012-06-28 09:30:00,45.68,45.86,45.65,45.69,275000.0,32.8315,32.9609,32.81,32.8387,275000.0
2012-06-28 10:00:00,45.68,45.8,45.55,45.66,315300.0,32.8315,32.9178,32.7381,32.8171,315300.0
2012-06-28 10:30:00,45.66,45.81,45.53,45.57,564400.0,32.8171,32.9249,32.7237,32.7525,564400.0
2012-06-28 11:00:00,45.57,45.69,45.51,45.69,246700.0,32.7525,32.8387,32.7093,32.8387,246700.0
2012-06-28 11:30:00,45.69,45.79,45.68,45.78,215900.0,32.8387,32.9106,32.8315,32.9034,215900.0
2012-06-28 12:00:00,45.78,45.82,45.69,45.75,199800.0,32.9034,32.9321,32.8387,32.8818,199800.0
2012-06-28 12:30:00,45.75,45.85,45.7,45.84,180900.0,32.8818,32.9537,32.8459,32.9465,180900.0
2012-06-28 13:00:00,45.84,45.87,45.72,45.81,345900.0,32.9465,32.9681,32.8603,32.9249,345900.0
2012-06-28 13:30:00,45.81,45.82,45.75,45.8,448600.0,32.9249,32.9321,32.8818,32.9178,448600.0
2012-06-28 14:00:00,45.8,45.81,45.67,45.7,302900.0,32.9178,32.9249,32.8243,32.8459,302900.0
2012-06-28 14:30:00,45.69,45.99,45.66,45.7,305800.0,32.8387,33.0543,32.8171,32.8459,305800.0
2012-06-28 15:00:00,45.7,45.73,45.65,45.71,368500.0,32.8459,32.8674,32.81,32.8531,368500.0
2012-06-28 15:30:00,45.71,46.0,45.7,45.98,1550100.0,32.8531,33.0615,32.8459,33.0471,1550100.0
2012-06-29 09:30:00,46.37,46.65,46.32,46.6,575600.0,33.3274,33.5287,33.2915,33.4927,575600.0
2012-06-29 10:00:00,46.6,46.77,46.59,46.73,520000.0,33.4927,33.6149,33.4856,33.5862,520000.0
2012-06-29 10:30:00,46.73,46.8,46.67,46.8,336100.0,33.5862,33.6365,33.5431,33.6365,336100.0
2012-06-29 11:00:00,46.79,46.88,46.75,46.87,395900.0,33.6293,33.694,33.6006,33.6868,395900.0
2012-06-29 11:30:00,46.86,46.93,46.8,46.83,284700.0,33.6796,33.7299,33.6365,33.658,284700.0
2012-06-29 12:00:00,46.83,46.86,46.81,46.83,190500.0,33.658,33.6796,33.6437,33.658,190500.0
2012-06-29 12:30:00,46.83,46.87,46.81,46.87,158600.0,33.658,33.6868,33.6437,33.6868,158600.0
2012-06-29 13:00:00,46.87,46.88,46.79,46.81,302400.0,33.6868,33.694,33.6293,33.6437,302400.0
2012-06-29 13:30:00,46.8,46.84,46.78,46.82,177300.0,33.6365,33.6652,33.6221,33.6509,177300.0
2012-06-29 14:00:00,46.81,46.82,46.76,46.81,301900.0,33.6437,33.6509,33.6077,33.6437,301900.0
2012-06-29 14:30:00,46.8,46.84,46.79,46.84,295100.0,33.6365,33.6652,33.6293,33.6652,295100.0
2012-06-29 15:00:00,46.83,46.88,46.8,46.82,385500.0,33.658,33.694,33.6365,33.6509,385500.0
2012-06-29 15:30:00,46.81,46.88,46.69,46.74,2221400.0,33.6437,33.694,33.5574,33.5934,2221400.0
2012-07-02 09:30:00,46.89,47.06,46.73,47.01,681900.0,33.7012,33.8234,33.5862,33.7874,681900.0
2012-07-02 10:00:00,47.0,47.01,46.84,46.89,653900.0,33.7802,33.7874,33.6652,33.7012,653900.0
2012-07-02 10:30:00,46.9,47.07,46.88,46.95,464900.0,33.7084,33.8305,33.694,33.7443,464900.0
2012-07-02 11:00:00,46.95,47.04,46.94,46.99,281600.0,33.7443,33.809,33.7371,33.773,281600.0
2012-07-02 11:30:00,47.0,47.06,46.99,47.02,262100.0,33.7802,33.8234,33.773,33.7946,262100.0
2012-07-02 12:00:00,47.02,47.06,46.96,47.01,452500.0,33.7946,33.8234,33.7515,33.7874,452500.0
2012-07-02 12:30:00,47.01,47.19,47.01,47.12,263200.0,33.7874,33.9168,33.7874,33.8665,263200.0
2012-07-02 13:00:00,47.11,47.32,47.09,47.3,563300.0,33.8593,34.0102,33.8449,33.9959,563300.0
2012-07-02 13:30:00,47.31,47.58,47.3,47.54,477700.0,34.003,34.1971,33.9959,34.1683,477700.0
2012-07-02 14:00:00,47.55,47.75,47.46,47.66,576700.0,34.1755,34.3193,34.1108,34.2546,576700.0
2012-07-02 14:30:00,47.66,47.75,47.63,47.72,566500.0,34.2546,34.3193,34.233,34.2977,566500.0
2012-07-02 15:00:00,47.73,47.73,47.61,47.69,419000.0,34.3049,34.3049,34.2187,34.2762,419000.0
2012-07-02 15:30:00,47.69,47.81,47.65,47.8,1448400.0,34.2762,34.3624,34.2474,34.3552,1448400.0
2012-07-03 09:30:00,47.64,47.75,47.41,47.73,679900.0,34.2402,34.3193,34.0749,34.3049,679900.0
2012-07-03 10:00:00,47.73,47.93,47.73,47.75,496400.0,34.3049,34.4487,34.3049,34.3193,496400.0
2012-07-03 10:30:00,47.75,47.92,47.73,47.9,392100.0,34.3193,34.4415,34.3049,34.4271,392100.0
2012-07-03 11:00:00,47.9,48.09,47.88,48.0,474000.0,34.4271,34.5636,34.4127,34.499,474000.0
2012-07-03 11:30:00,48.0,48.03,47.77,47.81,512200.0,34.499,34.5205,34.3337,34.3624,512200.0
2012-07-03 12:00:00,47.82,47.87,47.65,47.7,498600.0,34.3696,34.4055,34.2474,34.2833,498600.0
2012-07-03 12:30:00,47.7,47.83,47.62,47.83,630500.0,34.2833,34.3768,34.2258,34.3768,630500.0
2012-07-05 09:30:00,47.77,47.84,47.64,47.76,404400.0,34.3337,34.384,34.2402,34.3265,404400.0
2012-07-05 10:00:00,47.77,47.89,47.7,47.8,467600.0,34.3337,34.4199,34.2833,34.3552,467600.0
2012-07-05 10:30:00,47.8,48.21,47.8,48.19,818700.0,34.3552,34.6499,34.3552,34.6355,818700.0
2012-07-05 11:00:00,48.19,48.24,48.14,48.21,411200.0,34.6355,34.6715,34.5996,34.6499,411200.0
2012-07-05 11:30:00,48.21,48.21,48.11,48.16,490800.0,34.6499,34.6499,34.578,34.614,490800.0
2012-07-05 12:00:00,48.17,48.25,48.15,48.23,249000.0,34.6211,34.6786,34.6068,34.6643,249000.0
2012-07-05 12:30:00,48.23,48.23,48.1,48.12,299400.0,34.6643,34.6643,34.5708,34.5852,299400.0
2012-07-05 13:00:00,48.13,48.19,48.07,48.18,299700.0,34.5924,34.6355,34.5493,34.6283,299700.0
2012-07-05 13:30:00,48.18,48.29,48.15,48.24,281100.0,34.6283,34.7074,34.6068,34.6715,281100.0
2012-07-05 14:00:00,48.24,48.25,48.14,48.16,214400.0,34.6715,34.6786,34.5996,34.614,214400.0
2012-07-05 14:30:00,48.16,48.25,48.09,48.23,268100.0,34.614,34.6786,34.5636,34.6643,268100.0
2012-07-05 15:00:00,48.22,48.3,48.16,48.3,456900.0,34.6571,34.7146,34.614,34.7146,456900.0
2012-07-05 15:30:00,48.3,48.32,48.11,48.11,1026600.0,34.7146,34.729,34.578,34.578,1026600.0
2012-07-06 09:30:00,47.82,48.01,47.7,47.98,547600.0,34.3696,34.5061,34.2833,34.4846,547600.0
2012-07-06 10:00:00,47.98,48.1,47.97,48.08,366000.0,34.4846,34.5708,34.4774,34.5565,366000.0
2012-07-06 10:30:00,48.08,48.1,48.03,48.08,200900.0,34.5565,34.5708,34.5205,34.5565,200900.0
2012-07-06 11:00:00,48.09,48.17,48.04,48.09,280700.0,34.5636,34.6211,34.5277,34.5636,280700.0
2012-07-06 11:30:00,48.08,48.1,48.04,48.09,245200.0,34.5565,34.5708,34.5277,34.5636,245200.0
2012-07-06 12:00:00,48.08,48.18,48.08,48.14,334700.0,34.5565,34.6283,34.5565,34.5996,334700.0
2012-07-06 12:30:00,48.13,48.22,48.1,48.2,231800.0,34.5924,34.6571,34.5708,34.6427,231800.0
2012-07-06 13:00:00,48.2,48.28,48.16,48.17,194400.0,34.6427,34.7002,34.614,34.6211,194400.0
2012-07-06 13:30:00,48.16,48.17,48.02,48.04,327000.0,34.614,34.6211,34.5133,34.5277,327000.0
2012-07-06 14:00:00,48.03,48.07,48.01,48.07,228200.0,34.5205,34.5493,34.5061,34.5493,228200.0
2012-07-06 14:30:00,48.06,48.1,48.03,48.04,243500.0,34.5421,34.5708,34.5205,34.5277,243500.0
2012-07-06 15:00:00,48.04,48.08,48.01,48.08,310900.0,34.5277,34.5565,34.5061,34.5565,310900.0
2012-07-06 15:30:00,48.09,48.22,48.08,48.14,1070900.0,34.5636,34.6571,34.5565,34.5996,1070900.0
2012-07-09 09:30:00,47.83,48.0,46.9,47.08,1966200.0,34.3768,34.499,33.7084,33.8377,1966200.0
2012-07-09 10:00:00,47.08,47.28,47.0,47.26,951700.0,33.8377,33.9815,33.7802,33.9671,951700.0
2012-07-09 10:30:00,47.26,47.35,47.2,47.3,872300.0,33.9671,34.0318,33.924,33.9959,872300.0
2012-07-09 11:00:00,47.3,47.37,47.21,47.36,458600.0,33.9959,34.0462,33.9312,34.039,458600.0
2012-07-09 11:30:00,47.36,47.36,47.12,47.12,372900.0,34.039,34.039,33.8665,33.8665,372900.0
2012-07-09 12:00:00,47.13,47.16,46.94,46.99,444600.0,33.8737,33.8952,33.7371,33.773,444600.0
2012-07-09 12:30:00,47.0,47.12,47.0,47.02,308600.0,33.7802,33.8665,33.7802,33.7946,308600.0
2012-07-09 13:00:00,47.01,47.23,47.01,47.1,567600.0,33.7874,33.9455,33.7874,33.8521,567600.0
2012-07-09 13:30:00,47.09,47.19,47.02,47.17,426900.0,33.8449,33.9168,33.7946,33.9024,426900.0
2012-07-09 14:00:00,47.18,47.21,47.13,47.19,542700.0,33.9096,33.9312,33.8737,33.9168,542700.0
2012-07-09 14:30:00,47.19,47.22,47.13,47.2,405300.0,33.9168,33.9384,33.8737,33.924,405300.0
2012-07-09 15:00:00,47.21,47.25,47.14,47.2,738700.0,33.9312,33.9599,33.8809,33.924,738700.0
2012-07-09 15:30:00,47.21,47.36,47.2,47.3,1503600.0,33.9312,34.039,33.924,33.9959,1503600.0
2012-07-10 09:30:00,47.35,47.54,47.35,47.38,572200.0,34.0318,34.1683,34.0318,34.0534,572200.0
2012-07-10 10:00:00,47.39,47.45,47.3,47.39,392400.0,34.0605,34.1037,33.9959,34.0605,392400.0
2012-07-10 10:30:00,47.39,47.39,47.26,47.3,302400.0,34.0605,34.0605,33.9671,33.9959,302400.0
2012-07-10 11:00:00,47.31,47.4,47.26,47.39,224400.0,34.003,34.0677,33.9671,34.0605,224400.0
2012-07-10 11:30:00,47.38,47.41,47.34,47.36,306000.0,34.0534,34.0749,34.0246,34.039,306000.0
2012-07-10 12:00:00,47.35,47.37,47.25,47.25,436700.0,34.0318,34.0462,33.9599,33.9599,436700.0
2012-07-10 12:30:00,47.26,47.36,47.25,47.32,151400.0,33.9671,34.039,33.9599,34.0102,151400.0
2012-07-10 13:00:00,47.32,47.34,47.27,47.29,189100.0,34.0102,34.0246,33.9743,33.9887,189100.0
2012-07-10 13:30:00,47.29,47.3,47.15,47.19,352100.0,33.9887,33.9959,33.888,33.9168,352100.0
2012-07-10 14:00:00,47.2,47.26,47.11,47.11,287200.0,33.924,33.9671,33.8593,33.8593,287200.0
2012-07-10 14:30:00,47.12,47.13,46.96,46.96,505600.0,33.8665,33.8737,33.7515,33.7515,505600.0
2012-07-10 15:00:00,46.97,47.02,46.88,46.89,542200.0,33.7587,33.7946,33.694,33.7012,542200.0
2012-07-10 15:30:00,46.88,46.99,46.8,46.93,1389400.0,33.694,33.773,33.6365,33.7299,1389400.0
2012-07-11 09:30:00,47.12,47.3,46.82,46.85,746900.0,33.8665,33.9959,33.6509,33.6724,746900.0
2012-07-11 10:00:00,46.85,46.9,46.79,46.81,477300.0,33.6724,33.7084,33.6293,33.6437,477300.0
2012-07-11 10:30:00,46.82,46.82,46.72,46.79,476900.0,33.6509,33.6509,33.579,33.6293,476900.0
2012-07-11 11:00:00,46.78,47.0,46.77,46.99,441800.0,33.6221,33.7802,33.6149,33.773,441800.0
2012-07-11 11:30:00,46.98,47.01,46.93,46.94,440500.0,33.7659,33.7874,33.7299,33.7371,440500.0
2012-07-11 12:00:00,46.93,47.01,46.83,46.83,303400.0,33.7299,33.7874,33.658,33.658,303400.0
2012-07-11 12:30:00,46.84,46.9,46.8,46.87,265700.0,33.6652,33.7084,33.6365,33.6868,265700.0
2012-07-11 13:00:00,46.87,46.94,46.82,46.83,268000.0,33.6868,33.7371,33.6509,33.658,268000.0
2012-07-11 13:30:00,46.82,46.87,46.77,46.83,250900.0,33.6509,33.6868,33.6149,33.658,250900.0
2012-07-11 14:00:00,46.84,46.88,46.72,46.75,471100.0,33.6652,33.694,33.579,33.6006,471100.0
2012-07-11 14:30:00,46.74,46.8,46.69,46.69,458200.0,33.5934,33.6365,33.5574,33.5574,458200.0
2012-07-11 15:00:00,46.7,46.8,46.7,46.78,578500.0,33.5646,33.6365,33.5646,33.6221,578500.0
2012-07-11 15:30:00,46.78,46.94,46.76,46.87,1352100.0,33.6221,33.7371,33.6077,33.6868,1352100.0
2012-07-12 09:30:00,46.62,47.16,46.62,47.13,605300.0,33.5071,33.8952,33.5071,33.8737,605300.0
2012-07-12 10:00:00,47.12,47.13,46.94,46.97,574300.0,33.8665,33.8737,33.7371,33.7587,574300.0
2012-07-12 10:30:00,46.97,47.05,46.93,47.01,434600.0,33.7587,33.8162,33.7299,33.7874,434600.0
2012-07-12 11:00:00,47.0,47.25,47.0,47.22,498600.0,33.7802,33.9599,33.7802,33.9384,498600.0
2012-07-12 11:30:00,47.22,47.5,47.15,47.5,702200.0,33.9384,34.1396,33.888,34.1396,702200.0
2012-07-12 12:00:00,47.5,47.64,47.42,47.59,756600.0,34.1396,34.2402,34.0821,34.2043,756600.0
2012-07-12 12:30:00,47.58,47.68,47.57,47.62,607300.0,34.1971,34.269,34.1899,34.2258,607300.0
2012-07-12 13:00:00,47.61,47.83,47.59,47.75,391600.0,34.2187,34.3768,34.2043,34.3193,391600.0
2012-07-12 13:30:00,47.74,47.79,47.59,47.61,516000.0,34.3121,34.348,34.2043,34.2187,516000.0
2012-07-12 14:00:00,47.6,47.69,47.59,47.64,640500.0,34.2115,34.2762,34.2043,34.2402,640500.0
2012-07-12 14:30:00,47.64,47.72,47.62,47.7,751500.0,34.2402,34.2977,34.2258,34.2833,751500.0
2012-07-12 15:00:00,47.7,47.85,47.63,47.78,1075500.0,34.2833,34.3912,34.233,34.3408,1075500.0
2012-07-12 15:30:00,47.77,47.78,47.52,47.52,1523200.0,34.3337,34.3408,34.154,34.154,1523200.0
2012-07-13 09:30:00,47.62,47.96,47.45,47.78,494000.0,34.2258,34.4702,34.1037,34.3408,494000.0
2012-07-13 10:00:00,47.79,47.87,47.75,47.83,482100.0,34.348,34.4055,34.3193,34.3768,482100.0
2012-07-13 10:30:00,47.83,48.05,47.81,47.94,609700.0,34.3768,34.5349,34.3624,34.4558,609700.0
2012-07-13 11:00:00,47.95,48.1,47.93,48.09,337800.0,34.463,34.5708,34.4487,34.5636,337800.0
2012-07-13 11:30:00,48.09,48.2,48.04,48.18,216700.0,34.5636,34.6427,34.5277,34.6283,216700.0
2012-07-13 12:00:00,48.17,48.19,48.04,48.05,154800.0,34.6211,34.6355,34.5277,34.5349,154800.0
2012-07-13 12:30:00,48.06,48.08,48.02,48.04,202700.0,34.5421,34.5565,34.5133,34.5277,202700.0
2012-07-13 13:00:00,48.02,48.06,47.95,47.97,213000.0,34.5133,34.5421,34.463,34.4774,213000.0
2012-07-13 13:30:00,47.98,48.0,47.89,47.89,229000.0,34.4846,34.499,34.4199,34.4199,229000.0
2012-07-13 14:00:00,47.9,48.0,47.89,47.95,220300.0,34.4271,34.499,34.4199,34.463,220300.0
2012-07-13 14:30:00,47.95,48.0,47.94,47.98,225900.0,34.463,34.499,34.4558,34.4846,225900.0
2012-07-13 15:00:00,47.99,48.09,47.98,48.02,516100.0,34.4918,34.5636,34.4846,34.5133,516100.0
2012-07-13 15:30:00,48.02,48.09,48.0,48.05,933100.0,34.5133,34.5636,34.499,34.5349,933100.0
2012-07-16 09:30:00,47.89,47.89,47.54,47.54,554500.0,34.4199,34.4199,34.1683,34.1683,554500.0
2012-07-16 10:00:00,47.55,47.76,47.54,47.73,383900.0,34.1755,34.3265,34.1683,34.3049,383900.0
2012-07-16 10:30:00,47.74,47.96,47.74,47.92,380600.0,34.3121,34.4702,34.3121,34.4415,380600.0
2012-07-16 11:00:00,47.93,48.1,47.91,48.07,280100.0,34.4487,34.5708,34.4343,34.5493,280100.0
2012-07-16 11:30:00,48.06,48.92,48.0,48.04,407100.0,34.5421,35.1602,34.499,34.5277,407100.0
2012-07-16 12:00:00,48.04,48.09,47.94,47.96,240600.0,34.5277,34.5636,34.4558,34.4702,240600.0
2012-07-16 12:30:00,47.96,47.98,47.89,47.91,201500.0,34.4702,34.4846,34.4199,34.4343,201500.0
2012-07-16 13:00:00,47.91,47.97,47.88,47.93,195100.0,34.4343,34.4774,34.4127,34.4487,195100.0
2012-07-16 13:30:00,47.93,48.02,47.91,47.99,189600.0,34.4487,34.5133,34.4343,34.4918,189600.0
2012-07-16 14:00:00,47.98,48.18,47.98,48.17,364900.0,34.4846,34.6283,34.4846,34.6211,364900.0
2012-07-16 14:30:00,48.17,48.17,48.1,48.13,325900.0,34.6211,34.6211,34.5708,34.5924,325900.0
2012-07-16 15:00:00,48.13,48.15,48.09,48.12,342600.0,34.5924,34.6068,34.5636,34.5852,342600.0
2012-07-16 15:30:00,48.12,48.14,48.02,48.08,806000.0,34.5852,34.5996,34.5133,34.5565,806000.0
2012-07-17 09:30:00,48.49,48.57,48.25,48.48,502700.0,34.8511,34.9086,34.6786,34.844,502700.0
2012-07-17 10:00:00,48.49,48.49,48.05,48.08,363500.0,34.8511,34.8511,34.5349,34.5565,363500.0
2012-07-17 10:30:00,48.06,48.1,47.98,48.01,350000.0,34.5421,34.5708,34.4846,34.5061,350000.0
2012-07-17 11:00:00,48.02,48.14,47.98,48.04,227400.0,34.5133,34.5996,34.4846,34.5277,227400.0
2012-07-17 11:30:00,48.03,48.38,48.03,48.37,275500.0,34.5205,34.7721,34.5205,34.7649,275500.0
2012-07-17 12:00:00,48.36,48.43,48.24,48.27,295900.0,34.7577,34.808,34.6715,34.693,295900.0
2012-07-17 12:30:00,48.26,48.38,48.24,48.25,217700.0,34.6858,34.7721,34.6715,34.6786,217700.0
2012-07-17 13:00:00,48.25,48.41,48.24,48.41,248700.0,34.6786,34.7936,34.6715,34.7936,248700.0
2012-07-17 13:30:00,48.4,48.44,48.31,48.34,289200.0,34.7865,34.8152,34.7218,34.7433,289200.0
2012-07-17 14:00:00,48.34,48.48,48.33,48.46,297300.0,34.7433,34.844,34.7361,34.8296,297300.0
2012-07-17 14:30:00,48.47,48.47,48.36,48.43,198800.0,34.8368,34.8368,34.7577,34.808,198800.0
2012-07-17 15:00:00,48.43,48.44,48.32,48.37,275700.0,34.808,34.8152,34.729,34.7649,275700.0
2012-07-17 15:30:00,48.37,48.43,48.29,48.42,654000.0,34.7649,34.808,34.7074,34.8008,654000.0
2012-07-18 09:30:00,48.29,48.58,48.11,48.57,287200.0,34.7074,34.9158,34.578,34.9086,287200.0
2012-07-18 10:00:00,48.58,48.69,48.47,48.55,269400.0,34.9158,34.9949,34.8368,34.8943,269400.0
2012-07-18 10:30:00,48.55,48.68,48.49,48.64,529700.0,34.8943,34.9877,34.8511,34.9589,529700.0
2012-07-18 11:00:00,48.64,48.66,48.57,48.58,189600.0,34.9589,34.9733,34.9086,34.9158,189600.0
2012-07-18 11:30:00,48.59,48.61,48.51,48.54,293000.0,34.923,34.9374,34.8655,34.8871,293000.0
2012-07-18 12:00:00,48.52,48.57,48.49,48.5,412500.0,34.8727,34.9086,34.8511,34.8583,412500.0
2012-07-18 12:30:00,48.51,48.53,48.4,48.4,268500.0,34.8655,34.8799,34.7865,34.7865,268500.0
2012-07-18 13:00:00,48.41,48.43,48.36,48.38,166800.0,34.7936,34.808,34.7577,34.7721,166800.0
2012-07-18 13:30:00,48.37,48.42,48.23,48.33,1008900.0,34.7649,34.8008,34.6643,34.7361,1008900.0
2012-07-18 14:00:00,48.33,48.49,48.32,48.47,501400.0,34.7361,34.8511,34.729,34.8368,501400.0
2012-07-18 14:30:00,48.47,48.58,48.42,48.52,564200.0,34.8368,34.9158,34.8008,34.8727,564200.0
2012-07-18 15:00:00,48.52,48.64,48.51,48.6,629000.0,34.8727,34.9589,34.8655,34.9302,629000.0
2012-07-18 15:30:00,48.6,48.66,48.57,48.6,1187900.0,34.9302,34.9733,34.9086,34.9302,1187900.0
2012-07-19 09:30:00,45.99,47.13,45.51,46.49,6207500.0,33.1726,33.9948,32.8263,33.5332,6207500.0
2012-07-19 10:00:00,46.49,46.85,46.23,46.47,3204900.0,33.5332,33.7929,33.3457,33.5188,3204900.0
2012-07-19 10:30:00,46.47,46.49,46.13,46.27,1856100.0,33.5188,33.5332,33.2735,33.3745,1856100.0
2012-07-19 11:00:00,46.27,46.35,46.16,46.3,1138600.0,33.3745,33.4322,33.2952,33.3962,1138600.0
2012-07-19 11:30:00,46.3,46.35,46.18,46.2,841300.0,33.3962,33.4322,33.3096,33.324,841300.0
2012-07-19 12:00:00,46.2,46.21,45.86,45.98,1834900.0,33.324,33.3312,33.0788,33.1653,1834900.0
2012-07-19 12:30:00,45.98,45.99,45.77,45.84,991700.0,33.1653,33.1726,33.0139,33.0644,991700.0
2012-07-19 13:00:00,45.84,46.05,45.83,45.97,1492000.0,33.0644,33.2158,33.0571,33.1581,1492000.0
2012-07-19 13:30:00,45.97,46.0,45.56,45.57,2979100.0,33.1581,33.1798,32.8624,32.8696,2979100.0
2012-07-19 14:00:00,45.58,45.61,45.23,45.52,2862000.0,32.8768,32.8985,32.6244,32.8335,2862000.0
2012-07-19 14:30:00,45.51,45.77,45.48,45.67,1714800.0,32.8263,33.0139,32.8047,32.9417,1714800.0
2012-07-19 15:00:00,45.68,45.75,45.56,45.58,1498100.0,32.9489,32.9994,32.8624,32.8768,1498100.0
2012-07-19 15:30:00,45.58,45.61,45.18,45.42,4116400.0,32.8768,32.8985,32.5883,32.7614,4116400.0
2012-07-20 09:30:00,45.26,45.5,44.59,44.91,2562900.0,32.646,32.8191,32.1627,32.3935,2562900.0
2012-07-20 10:00:00,44.92,45.01,44.76,44.98,930300.0,32.4008,32.4657,32.2854,32.444,930300.0
2012-07-20 10:30:00,44.99,45.05,44.89,44.98,731400.0,32.4513,32.4945,32.3791,32.444,731400.0
2012-07-20 11:00:00,44.98,45.0,44.87,44.97,595200.0,32.444,32.4585,32.3647,32.4368,595200.0
2012-07-20 11:30:00,44.97,44.97,44.74,44.94,755200.0,32.4368,32.4368,32.2709,32.4152,755200.0
2012-07-20 12:00:00,44.95,44.99,44.91,44.98,541700.0,32.4224,32.4513,32.3935,32.444,541700.0
2012-07-20 12:30:00,44.98,45.04,44.9,45.01,768500.0,32.444,32.4873,32.3863,32.4657,768500.0
2012-07-20 13:00:00,45.02,45.03,44.92,45.0,732300.0,32.4729,32.4801,32.4008,32.4585,732300.0
2012-07-20 13:30:00,44.99,45.06,44.96,45.02,500200.0,32.4513,32.5017,32.4296,32.4729,500200.0
2012-07-20 14:00:00,45.01,45.03,44.98,44.99,638200.0,32.4657,32.4801,32.444,32.4513,638200.0
2012-07-20 14:30:00,45.0,45.06,44.99,45.03,554200.0,32.4585,32.5017,32.4513,32.4801,554200.0
2012-07-20 15:00:00,45.02,45.05,45.0,45.05,711800.0,32.4729,32.4945,32.4585,32.4945,711800.0
2012-07-20 15:30:00,45.05,45.08,44.99,45.08,2110200.0,32.4945,32.5162,32.4513,32.5162,2110200.0
2012-07-23 09:30:00,44.87,45.15,44.55,44.69,931500.0,32.3647,32.5667,32.1339,32.2349,931500.0
2012-07-23 10:00:00,44.69,44.74,44.45,44.49,714600.0,32.2349,32.2709,32.0617,32.0906,714600.0
2012-07-23 10:30:00,44.48,44.8,44.48,44.68,770900.0,32.0834,32.3142,32.0834,32.2276,770900.0
2012-07-23 11:00:00,44.69,44.77,44.68,44.75,532000.0,32.2349,32.2926,32.2276,32.2781,532000.0
2012-07-23 11:30:00,44.74,44.84,44.63,44.82,391800.0,32.2709,32.3431,32.1916,32.3286,391800.0
2012-07-23 12:00:00,44.83,44.84,44.66,44.73,501500.0,32.3358,32.3431,32.2132,32.2637,501500.0
2012-07-23 12:30:00,44.73,44.84,44.68,44.76,490600.0,32.2637,32.3431,32.2276,32.2854,490600.0
2012-07-23 13:00:00,44.76,44.82,44.73,44.75,566300.0,32.2854,32.3286,32.2637,32.2781,566300.0
2012-07-23 13:30:00,44.75,44.75,44.66,44.66,448200.0,32.2781,32.2781,32.2132,32.2132,448200.0
2012-07-23 14:00:00,44.66,44.73,44.64,44.69,619500.0,32.2132,32.2637,32.1988,32.2349,619500.0
2012-07-23 14:30:00,44.7,44.81,44.69,44.73,448500.0,32.2421,32.3214,32.2349,32.2637,448500.0
2012-07-23 15:00:00,44.72,44.9,44.66,44.9,482400.0,32.2565,32.3863,32.2132,32.3863,482400.0
2012-07-23 15:30:00,44.9,44.9,44.78,44.78,758900.0,32.3863,32.3863,32.2998,32.2998,758900.0
2012-07-24 09:30:00,44.83,44.97,44.62,44.62,415300.0,32.3358,32.4368,32.1844,32.1844,415300.0
2012-07-24 10:00:00,44.63,44.7,44.55,44.68,353700.0,32.1916,32.2421,32.1339,32.2276,353700.0
2012-07-24 10:30:00,44.68,44.78,44.62,44.78,436700.0,32.2276,32.2998,32.1844,32.2998,436700.0
2012-07-24 11:00:00,44.78,44.78,44.63,44.74,406800.0,32.2998,32.2998,32.1916,32.2709,406800.0
2012-07-24 11:30:00,44.73,44.77,44.57,44.62,381500.0,32.2637,32.2926,32.1483,32.1844,381500.0
2012-07-24 12:00:00,44.63,44.63,44.36,44.37,381700.0,32.1916,32.1916,31.9968,32.004,381700.0
2012-07-24 12:30:00,44.37,44.52,44.34,44.51,364600.0,32.004,32.1122,31.9824,32.105,364600.0
2012-07-24 13:00:00,44.51,44.52,44.39,44.4,293700.0,32.105,32.1122,32.0185,32.0257,293700.0
2012-07-24 13:30:00,44.4,44.48,44.38,44.47,294800.0,32.0257,32.0834,32.0113,32.0762,294800.0
2012-07-24 14:00:00,44.47,44.52,44.37,44.38,273100.0,32.0762,32.1122,32.004,32.0113,273100.0
2012-07-24 14:30:00,44.38,44.48,44.35,44.47,244800.0,32.0113,32.0834,31.9896,32.0762,244800.0
2012-07-24 15:00:00,44.46,44.59,44.37,44.59,312600.0,32.069,32.1627,32.004,32.1627,312600.0
2012-07-24 15:30:00,44.58,44.66,44.47,44.6,882300.0,32.1555,32.2132,32.0762,32.1699,882300.0
2012-07-25 09:30:00,44.65,45.07,44.65,44.77,565400.0,32.206,32.509,32.206,32.2926,565400.0
2012-07-25 10:00:00,44.76,44.8,44.63,44.72,433100.0,32.2854,32.3142,32.1916,32.2565,433100.0
2012-07-25 10:30:00,44.72,44.82,44.61,44.66,345200.0,32.2565,32.3286,32.1772,32.2132,345200.0
2012-07-25 11:00:00,44.66,44.69,44.59,44.63,551500.0,32.2132,32.2349,32.1627,32.1916,551500.0
2012-07-25 11:30:00,44.63,44.68,44.6,44.6,469300.0,32.1916,32.2276,32.1699,32.1699,469300.0
2012-07-25 12:00:00,44.61,44.63,44.41,44.46,550400.0,32.1772,32.1916,32.0329,32.069,550400.0
2012-07-25 12:30:00,44.45,44.54,44.44,44.51,544300.0,32.0617,32.1267,32.0545,32.105,544300.0
2012-07-25 13:00:00,44.52,44.66,44.52,44.64,288100.0,32.1122,32.2132,32.1122,32.1988,288100.0
2012-07-25 13:30:00,44.64,44.73,44.63,44.72,457300.0,32.1988,32.2637,32.1916,32.2565,457300.0
2012-07-25 14:00:00,44.72,44.77,44.64,44.66,506300.0,32.2565,32.2926,32.1988,32.2132,506300.0
2012-07-25 14:30:00,44.66,44.81,44.66,44.75,1057100.0,32.2132,32.3214,32.2132,32.2781,1057100.0
2012-07-25 15:00:00,44.74,44.75,44.55,44.57,659500.0,32.2709,32.2781,32.1339,32.1483,659500.0
2012-07-25 15:30:00,44.58,44.58,44.48,44.54,1210400.0,32.1555,32.1555,32.0834,32.1267,1210400.0
2012-07-26 09:30:00,45.26,45.37,44.94,44.99,748100.0,32.646,32.7253,32.4152,32.4513,748100.0
2012-07-26 10:00:00,44.99,45.01,44.8,44.8,571400.0,32.4513,32.4657,32.3142,32.3142,571400.0
2012-07-26 10:30:00,44.8,44.85,44.67,44.7,716500.0,32.3142,32.3503,32.2204,32.2421,716500.0
2012-07-26 11:00:00,44.7,44.7,44.6,44.68,407400.0,32.2421,32.2421,32.1699,32.2276,407400.0
2012-07-26 11:30:00,44.68,44.73,44.53,44.58,519900.0,32.2276,32.2637,32.1195,32.1555,519900.0
2012-07-26 12:00:00,44.58,44.59,44.51,44.58,320400.0,32.1555,32.1627,32.105,32.1555,320400.0
2012-07-26 12:30:00,44.57,44.62,44.47,44.61,413200.0,32.1483,32.1844,32.0762,32.1772,413200.0
2012-07-26 13:00:00,44.61,44.76,44.58,44.72,279800.0,32.1772,32.2854,32.1555,32.2565,279800.0
2012-07-26 13:30:00,44.72,44.77,44.63,44.65,425000.0,32.2565,32.2926,32.1916,32.206,425000.0
2012-07-26 14:00:00,44.65,44.7,44.61,44.63,352100.0,32.206,32.2421,32.1772,32.1916,352100.0
2012-07-26 14:30:00,44.63,44.67,44.59,44.63,306600.0,32.1916,32.2204,32.1627,32.1916,306600.0
2012-07-26 15:00:00,44.63,44.66,44.54,44.65,495900.0,32.1916,32.2132,32.1267,32.206,495900.0
2012-07-26 15:30:00,44.64,44.72,44.56,44.57,1801100.0,32.1988,32.2565,32.1411,32.1483,1801100.0
2012-07-27 09:30:00,44.83,44.88,44.56,44.82,801700.0,32.3358,32.3719,32.1411,32.3286,801700.0
2012-07-27 10:00:00,44.81,44.95,44.79,44.8,515400.0,32.3214,32.4224,32.307,32.3142,515400.0
2012-07-27 10:30:00,44.81,44.99,44.8,44.98,592300.0,32.3214,32.4513,32.3142,32.444,592300.0
2012-07-27 11:00:00,44.99,45.12,44.95,44.97,560100.0,32.4513,32.545,32.4224,32.4368,560100.0
2012-07-27 11:30:00,44.97,45.02,44.96,44.97,346200.0,32.4368,32.4729,32.4296,32.4368,346200.0
2012-07-27 12:00:00,44.98,45.04,44.95,45.02,318700.0,32.444,32.4873,32.4224,32.4729,318700.0
2012-07-27 12:30:00,45.02,45.05,44.97,45.0,431600.0,32.4729,32.4945,32.4368,32.4585,431600.0
2012-07-27 13:00:00,45.0,45.17,44.97,45.09,825500.0,32.4585,32.5811,32.4368,32.5234,825500.0
2012-07-27 13:30:00,45.1,45.21,45.05,45.09,735000.0,32.5306,32.6099,32.4945,32.5234,735000.0
2012-07-27 14:00:00,45.1,45.1,44.98,45.03,598100.0,32.5306,32.5306,32.444,32.4801,598100.0
2012-07-27 14:30:00,45.02,45.13,45.01,45.08,442200.0,32.4729,32.5522,32.4657,32.5162,442200.0
2012-07-27 15:00:00,45.08,45.11,45.02,45.07,835900.0,32.5162,32.5378,32.4729,32.509,835900.0
2012-07-27 15:30:00,45.08,45.15,44.94,44.96,1961200.0,32.5162,32.5667,32.4152,32.4296,1961200.0
2012-07-30 09:30:00,44.88,45.08,44.72,45.04,633400.0,32.3719,32.5162,32.2565,32.4873,633400.0
2012-07-30 10:00:00,45.04,45.14,45.01,45.14,587800.0,32.4873,32.5594,32.4657,32.5594,587800.0
2012-07-30 10:30:00,45.13,45.16,45.02,45.07,776400.0,32.5522,32.5739,32.4729,32.509,776400.0
2012-07-30 11:00:00,45.08,45.13,45.03,45.03,575600.0,32.5162,32.5522,32.4801,32.4801,575600.0
2012-07-30 11:30:00,45.03,45.05,44.95,45.0,383800.0,32.4801,32.4945,32.4224,32.4585,383800.0
2012-07-30 12:00:00,45.0,45.02,44.96,45.01,295000.0,32.4585,32.4729,32.4296,32.4657,295000.0
2012-07-30 12:30:00,45.01,45.09,44.99,45.07,265100.0,32.4657,32.5234,32.4513,32.509,265100.0
2012-07-30 13:00:00,45.07,45.1,45.03,45.08,281100.0,32.509,32.5306,32.4801,32.5162,281100.0
2012-07-30 13:30:00,45.08,45.14,45.06,45.07,422900.0,32.5162,32.5594,32.5017,32.509,422900.0
2012-07-30 14:00:00,45.07,45.28,45.04,45.16,545300.0,32.509,32.6604,32.4873,32.5739,545300.0
2012-07-30 14:30:00,45.16,45.25,45.15,45.24,317700.0,32.5739,32.6388,32.5667,32.6316,317700.0
2012-07-30 15:00:00,45.24,45.35,45.22,45.25,683200.0,32.6316,32.7109,32.6172,32.6388,683200.0
2012-07-30 15:30:00,45.26,45.35,45.19,45.31,1140900.0,32.646,32.7109,32.5955,32.6821,1140900.0
2012-07-31 09:30:00,45.28,45.53,45.19,45.48,687600.0,32.6604,32.8408,32.5955,32.8047,687600.0
2012-07-31 10:00:00,45.48,45.56,45.35,45.38,369900.0,32.8047,32.8624,32.7109,32.7326,369900.0
2012-07-31 10:30:00,45.37,45.57,45.31,45.51,503300.0,32.7253,32.8696,32.6821,32.8263,503300.0
2012-07-31 11:00:00,45.5,45.62,45.4,45.61,427800.0,32.8191,32.9057,32.747,32.8985,427800.0
2012-07-31 11:30:00,45.61,45.61,45.48,45.48,280600.0,32.8985,32.8985,32.8047,32.8047,280600.0
2012-07-31 12:00:00,45.48,45.49,45.35,45.43,332600.0,32.8047,32.8119,32.7109,32.7686,332600.0
2012-07-31 12:30:00,45.42,45.43,45.33,45.37,244500.0,32.7614,32.7686,32.6965,32.7253,244500.0
2012-07-31 13:00:00,45.36,45.38,45.27,45.3,322900.0,32.7181,32.7326,32.6532,32.6749,322900.0
2012-07-31 13:30:00,45.31,45.31,45.25,45.29,162300.0,32.6821,32.6821,32.6388,32.6676,162300.0
2012-07-31 14:00:00,45.28,45.32,45.27,45.28,269400.0,32.6604,32.6893,32.6532,32.6604,269400.0
2012-07-31 14:30:00,45.29,45.37,45.27,45.31,360900.0,32.6676,32.7253,32.6532,32.6821,360900.0
2012-07-31 15:00:00,45.31,45.39,45.3,45.38,296300.0,32.6821,32.7398,32.6749,32.7326,296300.0
2012-07-31 15:30:00,45.39,45.41,45.26,45.27,1018200.0,32.7398,32.7542,32.646,32.6532,1018200.0
2012-08-01 09:30:00,45.55,45.64,43.84,44.22,4484000.0,32.8552,32.9201,31.6218,31.8959,4484000.0
2012-08-01 10:00:00,44.22,44.79,44.19,44.56,899400.0,31.8959,32.307,31.8742,32.1411,899400.0
2012-08-01 10:30:00,44.57,45.16,44.57,45.01,808000.0,32.1483,32.5739,32.1483,32.4657,808000.0
2012-08-01 11:00:00,45.02,45.04,44.77,44.79,454300.0,32.4729,32.4873,32.2926,32.307,454300.0
2012-08-01 11:30:00,44.78,44.9,44.77,44.84,384600.0,32.2998,32.3863,32.2926,32.3431,384600.0
2012-08-01 12:00:00,44.83,45.06,44.83,45.06,315900.0,32.3358,32.5017,32.3358,32.5017,315900.0
2012-08-01 12:30:00,45.05,45.23,45.05,45.21,420700.0,32.4945,32.6244,32.4945,32.6099,420700.0
2012-08-01 13:00:00,45.21,45.23,45.07,45.12,591700.0,32.6099,32.6244,32.509,32.545,591700.0
2012-08-01 13:30:00,45.11,45.13,44.9,44.9,258500.0,32.5378,32.5522,32.3863,32.3863,258500.0
2012-08-01 14:00:00,44.9,44.96,44.65,44.9,570700.0,32.3863,32.4296,32.206,32.3863,570700.0
2012-08-01 14:30:00,44.91,45.01,44.74,44.98,984200.0,32.3935,32.4657,32.2709,32.444,984200.0
2012-08-01 15:00:00,44.98,45.07,44.84,44.97,508000.0,32.444,32.509,32.3431,32.4368,508000.0
2012-08-01 15:30:00,44.97,44.98,44.84,44.86,485400.0,32.4368,32.444,32.3431,32.3575,485400.0
2012-08-02 09:30:00,44.52,44.9,44.34,44.8,659600.0,32.1122,32.3863,31.9824,32.3142,659600.0
2012-08-02 10:00:00,44.78,44.87,44.61,44.85,485100.0,32.2998,32.3647,32.1772,32.3503,485100.0
2012-08-02 10:30:00,44.86,44.93,44.55,44.56,542800.0,32.3575,32.408,32.1339,32.1411,542800.0
2012-08-02 11:00:00,44.54,44.63,44.45,44.57,476600.0,32.1267,32.1916,32.0617,32.1483,476600.0
2012-08-02 11:30:00,44.57,44.58,44.35,44.43,406100.0,32.1483,32.1555,31.9896,32.0473,406100.0
2012-08-02 12:00:00,44.43,44.57,44.39,44.55,271800.0,32.0473,32.1483,32.0185,32.1339,271800.0
2012-08-02 12:30:00,44.56,44.56,44.32,44.47,553300.0,32.1411,32.1411,31.968,32.0762,553300.0
2012-08-02 13:00:00,44.48,44.6,44.46,44.55,310900.0,32.0834,32.1699,32.069,32.1339,310900.0
2012-08-02 13:30:00,44.56,44.61,44.54,44.55,310200.0,32.1411,32.1772,32.1267,32.1339,310200.0
2012-08-02 14:00:00,44.55,44.68,44.54,44.66,393300.0,32.1339,32.2276,32.1267,32.2132,393300.0
2012-08-02 14:30:00,44.65,44.77,44.61,44.67,506200.0,32.206,32.2926,32.1772,32.2204,506200.0
2012-08-02 15:00:00,44.68,44.78,44.65,44.76,527600.0,32.2276,32.2998,32.206,32.2854,527600.0
2012-08-02 15:30:00,44.75,44.91,44.7,44.9,1338100.0,32.2781,32.3935,32.2421,32.3863,1338100.0
2012-08-03 09:30:00,45.55,45.6,44.98,44.99,1096500.0,32.8552,32.8912,32.444,32.4513,1096500.0
2012-08-03 10:00:00,44.99,45.02,44.69,44.75,935500.0,32.4513,32.4729,32.2349,32.2781,935500.0
2012-08-03 10:30:00,44.75,44.8,44.61,44.7,921400.0,32.2781,32.3142,32.1772,32.2421,921400.0
2012-08-03 11:00:00,44.7,44.71,44.65,44.69,506700.0,32.2421,32.2493,32.206,32.2349,506700.0
2012-08-03 11:30:00,44.7,44.7,44.65,44.68,265700.0,32.2421,32.2421,32.206,32.2276,265700.0
2012-08-03 12:00:00,44.68,44.71,44.66,44.69,302600.0,32.2276,32.2493,32.2132,32.2349,302600.0
2012-08-03 12:30:00,44.69,44.7,44.45,44.45,430200.0,32.2349,32.2421,32.0617,32.0617,430200.0
2012-08-03 13:00:00,44.46,44.54,44.42,44.51,467100.0,32.069,32.1267,32.0401,32.105,467100.0
2012-08-03 13:30:00,44.51,44.52,44.39,44.43,380800.0,32.105,32.1122,32.0185,32.0473,380800.0
2012-08-03 14:00:00,44.43,44.79,44.42,44.78,585300.0,32.0473,32.307,32.0401,32.2998,585300.0
2012-08-03 14:30:00,44.78,44.87,44.76,44.79,655200.0,32.2998,32.3647,32.2854,32.307,655200.0
2012-08-03 15:00:00,44.8,44.89,44.68,44.7,785400.0,32.3142,32.3791,32.2276,32.2421,785400.0
2012-08-03 15:30:00,44.71,44.79,44.63,44.75,1119500.0,32.2493,32.307,32.1916,32.2781,1119500.0
2012-08-06 09:30:00,45.01,45.18,44.72,44.82,673800.0,32.4657,32.5883,32.2565,32.3286,673800.0
2012-08-06 10:00:00,44.82,44.91,44.7,44.72,563500.0,32.3286,32.3935,32.2421,32.2565,563500.0
2012-08-06 10:30:00,44.72,44.79,44.71,44.72,446900.0,32.2565,32.307,32.2493,32.2565,446900.0
2012-08-06 11:00:00,44.71,44.82,44.65,44.78,499400.0,32.2493,32.3286,32.206,32.2998,499400.0
2012-08-06 11:30:00,44.77,44.91,44.75,44.89,256100.0,32.2926,32.3935,32.2781,32.3791,256100.0
2012-08-06 12:00:00,44.89,44.9,44.77,44.79,418700.0,32.3791,32.3863,32.2926,32.307,418700.0
2012-08-06 12:30:00,44.8,44.9,44.78,44.85,543600.0,32.3142,32.3863,32.2998,32.3503,543600.0
2012-08-06 13:00:00,44.85,44.97,44.85,44.97,277000.0,32.3503,32.4368,32.3503,32.4368,277000.0
2012-08-06 13:30:00,44.97,45.12,44.96,45.01,489300.0,32.4368,32.545,32.4296,32.4657,489300.0
2012-08-06 14:00:00,45.01,45.01,44.91,44.91,367000.0,32.4657,32.4657,32.3935,32.3935,367000.0
2012-08-06 14:30:00,44.91,45.01,44.89,45.01,433000.0,32.3935,32.4657,32.3791,32.4657,433000.0
2012-08-06 15:00:00,45.0,45.07,44.98,45.05,876800.0,32.4585,32.509,32.444,32.4945,876800.0
2012-08-06 15:30:00,45.04,45.08,44.91,44.92,1332700.0,32.4873,32.5162,32.3935,32.4008,1332700.0
2012-08-07 09:30:00,45.87,46.0,44.14,44.43,3810900.0,33.086,33.1798,31.8381,32.0473,3810900.0
2012-08-07 10:00:00,44.43,44.76,44.05,44.48,3409500.0,32.0473,32.2854,31.7732,32.0834,3409500.0
2012-08-07 10:30:00,44.48,44.72,44.4,44.46,1437900.0,32.0834,32.2565,32.0257,32.069,1437900.0
2012-08-07 11:00:00,44.46,44.48,44.04,44.07,1198400.0,32.069,32.0834,31.766,31.7877,1198400.0
2012-08-07 11:30:00,44.07,44.48,44.01,44.15,869100.0,31.7877,32.0834,31.7444,31.8454,869100.0
2012-08-07 12:00:00,44.16,44.33,44.1,44.26,599500.0,31.8526,31.9752,31.8093,31.9247,599500.0
2012-08-07 12:30:00,44.26,44.36,44.17,44.29,667900.0,31.9247,31.9968,31.8598,31.9463,667900.0
2012-08-07 13:00:00,44.29,44.3,44.02,44.07,782400.0,31.9463,31.9536,31.7516,31.7877,782400.0
2012-08-07 13:30:00,44.07,44.11,43.85,43.87,1026200.0,31.7877,31.8165,31.629,31.6434,1026200.0
2012-08-07 14:00:00,43.87,43.93,43.65,43.9,1339600.0,31.6434,31.6867,31.4847,31.665,1339600.0
2012-08-07 14:30:00,43.9,44.18,43.88,44.01,1304500.0,31.665,31.867,31.6506,31.7444,1304500.0
2012-08-07 15:00:00,44.01,44.12,43.91,44.11,911600.0,31.7444,31.8237,31.6722,31.8165,911600.0
2012-08-07 15:30:00,44.11,44.16,44.04,44.11,1752200.0,31.8165,31.8526,31.766,31.8165,1752200.0
2012-08-08 09:30:00,44.35,44.98,44.27,44.96,1496100.0,31.9896,32.444,31.9319,32.4296,1496100.0
2012-08-08 10:00:00,44.95,45.33,44.73,44.75,1562300.0,32.4224,32.6965,32.2637,32.2781,1562300.0
2012-08-08 10:30:00,44.76,44.94,44.75,44.82,922200.0,32.2854,32.4152,32.2781,32.3286,922200.0
2012-08-08 11:00:00,44.82,45.09,44.77,45.02,473000.0,32.3286,32.5234,32.2926,32.4729,473000.0
2012-08-08 11:30:00,45.01,45.1,44.95,44.96,276100.0,32.4657,32.5306,32.4224,32.4296,276100.0
2012-08-08 12:00:00,44.95,45.15,44.91,45.13,290700.0,32.4224,32.5667,32.3935,32.5522,290700.0
2012-08-08 12:30:00,45.14,45.15,45.05,45.15,306300.0,32.5594,32.5667,32.4945,32.5667,306300.0
2012-08-08 13:00:00,45.15,45.23,45.14,45.22,260800.0,32.5667,32.6244,32.5594,32.6172,260800.0
2012-08-08 13:30:00,45.22,45.23,45.16,45.2,233800.0,32.6172,32.6244,32.5739,32.6027,233800.0
2012-08-08 14:00:00,45.21,45.28,45.17,45.28,452200.0,32.6099,32.6604,32.5811,32.6604,452200.0
2012-08-08 14:30:00,45.27,45.34,45.24,45.33,506700.0,32.6532,32.7037,32.6316,32.6965,506700.0
2012-08-08 15:00:00,45.34,45.5,45.33,45.46,806500.0,32.7037,32.8191,32.6965,32.7903,806500.0
2012-08-08 15:30:00,45.46,45.58,45.45,45.55,1694800.0,32.7903,32.8768,32.783,32.8552,1694800.0
2012-08-09 09:30:00,45.45,45.56,45.2,45.34,533500.0,32.783,32.8624,32.6027,32.7037,533500.0
2012-08-09 10:00:00,45.33,45.43,45.21,45.35,550000.0,32.6965,32.7686,32.6099,32.7109,550000.0
2012-08-09 10:30:00,45.35,45.42,45.3,45.33,446200.0,32.7109,32.7614,32.6749,32.6965,446200.0
2012-08-09 11:00:00,45.34,45.37,45.27,45.32,315200.0,32.7037,32.7253,32.6532,32.6893,315200.0
2012-08-09 11:30:00,45.33,45.37,45.2,45.25,288400.0,32.6965,32.7253,32.6027,32.6388,288400.0
2012-08-09 12:00:00,45.24,45.4,45.24,45.32,301200.0,32.6316,32.747,32.6316,32.6893,301200.0
2012-08-09 12:30:00,45.32,45.37,45.27,45.3,383500.0,32.6893,32.7253,32.6532,32.6749,383500.0
2012-08-09 13:00:00,45.31,45.33,45.06,45.08,883300.0,32.6821,32.6965,32.5017,32.5162,883300.0
2012-08-09 13:30:00,45.09,45.17,45.08,45.09,347200.0,32.5234,32.5811,32.5162,32.5234,347200.0
2012-08-09 14:00:00,45.1,45.12,45.05,45.1,309400.0,32.5306,32.545,32.4945,32.5306,309400.0
2012-08-09 14:30:00,45.11,45.2,45.11,45.17,428000.0,32.5378,32.6027,32.5378,32.5811,428000.0
2012-08-09 15:00:00,45.16,45.18,45.06,45.06,515000.0,32.5739,32.5883,32.5017,32.5017,515000.0
2012-08-09 15:30:00,45.06,45.08,44.97,45.01,1182600.0,32.5017,32.5162,32.4368,32.4657,1182600.0
2012-08-10 09:30:00,44.84,45.02,44.66,44.73,853600.0,32.3431,32.4729,32.2132,32.2637,853600.0
2012-08-10 10:00:00,44.72,44.73,44.59,44.66,828700.0,32.2565,32.2637,32.1627,32.2132,828700.0
2012-08-10 10:30:00,44.67,44.72,44.66,44.69,556300.0,32.2204,32.2565,32.2132,32.2349,556300.0
2012-08-10 11:00:00,44.69,44.71,44.55,44.69,620000.0,32.2349,32.2493,32.1339,32.2349,620000.0
2012-08-10 11:30:00,44.69,44.69,44.61,44.64,458600.0,32.2349,32.2349,32.1772,32.1988,458600.0
2012-08-10 12:00:00,44.63,44.76,44.62,44.75,277600.0,32.1916,32.2854,32.1844,32.2781,277600.0
2012-08-10 12:30:00,44.75,44.75,44.67,44.74,373300.0,32.2781,32.2781,32.2204,32.2709,373300.0
2012-08-10 13:00:00,44.74,44.75,44.71,44.75,410800.0,32.2709,32.2781,32.2493,32.2781,410800.0
2012-08-10 13:30:00,44.75,44.75,44.71,44.73,473100.0,32.2781,32.2781,32.2493,32.2637,473100.0
2012-08-10 14:00:00,44.73,44.82,44.72,44.82,302400.0,32.2637,32.3286,32.2565,32.3286,302400.0
2012-08-10 14:30:00,44.82,44.89,44.8,44.85,448500.0,32.3286,32.3791,32.3142,32.3503,448500.0
2012-08-10 15:00:00,44.85,44.88,44.8,44.87,593100.0,32.3503,32.3719,32.3142,32.3647,593100.0
2012-08-10 15:30:00,44.87,44.97,44.86,44.94,959300.0,32.3647,32.4368,32.3575,32.4152,959300.0
2012-08-13 09:30:00,44.76,44.95,44.65,44.66,487800.0,32.2854,32.4224,32.206,32.2132,487800.0
2012-08-13 10:00:00,44.66,44.69,44.5,44.5,482100.0,32.2132,32.2349,32.0978,32.0978,482100.0
2012-08-13 10:30:00,44.5,44.59,44.39,44.56,337700.0,32.0978,32.1627,32.0185,32.1411,337700.0
2012-08-13 11:00:00,44.56,44.65,44.52,44.62,274900.0,32.1411,32.206,32.1122,32.1844,274900.0
2012-08-13 11:30:00,44.62,44.68,44.6,44.67,186500.0,32.1844,32.2276,32.1699,32.2204,186500.0
2012-08-13 12:00:00,44.67,44.68,44.56,44.58,180700.0,32.2204,32.2276,32.1411,32.1555,180700.0
2012-08-13 12:30:00,44.59,44.64,44.55,44.64,251100.0,32.1627,32.1988,32.1339,32.1988,251100.0
2012-08-13 13:00:00,44.64,44.68,44.6,44.63,155600.0,32.1988,32.2276,32.1699,32.1916,155600.0
2012-08-13 13:30:00,44.63,44.79,44.61,44.78,383700.0,32.1916,32.307,32.1772,32.2998,383700.0
2012-08-13 14:00:00,44.78,44.8,44.72,44.73,274000.0,32.2998,32.3142,32.2565,32.2637,274000.0
2012-08-13 14:30:00,44.73,44.74,44.65,44.68,304700.0,32.2637,32.2709,32.206,32.2276,304700.0
2012-08-13 15:00:00,44.67,44.73,44.64,44.65,539000.0,32.2204,32.2637,32.1988,32.206,539000.0
2012-08-13 15:30:00,44.65,44.69,44.62,44.68,861100.0,32.206,32.2349,32.1844,32.2276,861100.0
2012-08-14 09:30:00,44.83,44.85,44.54,44.62,683600.0,32.3358,32.3503,32.1267,32.1844,683600.0
2012-08-14 10:00:00,44.62,44.68,44.54,44.55,549000.0,32.1844,32.2276,32.1267,32.1339,549000.0
2012-08-14 10:30:00,44.55,44.59,44.43,44.44,401700.0,32.1339,32.1627,32.0473,32.0545,401700.0
2012-08-14 11:00:00,44.45,44.5,44.4,44.41,452500.0,32.0617,32.0978,32.0257,32.0329,452500.0
2012-08-14 11:30:00,44.41,44.51,44.38,44.45,549700.0,32.0329,32.105,32.0113,32.0617,549700.0
2012-08-14 12:00:00,44.45,44.48,44.25,44.28,407400.0,32.0617,32.0834,31.9175,31.9391,407400.0
2012-08-14 12:30:00,44.28,44.37,44.23,44.24,568100.0,31.9391,32.004,31.9031,31.9103,568100.0
2012-08-14 13:00:00,44.24,44.26,44.18,44.2,426500.0,31.9103,31.9247,31.867,31.8814,426500.0
2012-08-14 13:30:00,44.19,44.23,44.14,44.15,430200.0,31.8742,31.9031,31.8381,31.8454,430200.0
2012-08-14 14:00:00,44.16,44.23,44.14,44.21,342100.0,31.8526,31.9031,31.8381,31.8886,342100.0
2012-08-14 14:30:00,44.21,44.22,44.11,44.14,489000.0,31.8886,31.8959,31.8165,31.8381,489000.0
2012-08-14 15:00:00,44.14,44.15,44.07,44.08,677500.0,31.8381,31.8454,31.7877,31.7949,677500.0
2012-08-14 15:30:00,44.09,44.11,43.95,44.1,1740600.0,31.8021,31.8165,31.7011,31.8093,1740600.0
2012-08-15 09:30:00,44.17,44.48,44.05,44.39,1104000.0,31.8598,32.0834,31.7732,32.0185,1104000.0
2012-08-15 10:00:00,44.39,44.58,44.35,44.54,488400.0,32.0185,32.1555,31.9896,32.1267,488400.0
2012-08-15 10:30:00,44.54,44.65,44.53,44.54,666400.0,32.1267,32.206,32.1195,32.1267,666400.0
2012-08-15 11:00:00,44.54,44.55,44.4,44.43,408600.0,32.1267,32.1339,32.0257,32.0473,408600.0
2012-08-15 11:30:00,44.43,44.46,44.3,44.32,388400.0,32.0473,32.069,31.9536,31.968,388400.0
2012-08-15 12:00:00,44.32,44.37,44.25,44.26,335400.0,31.968,32.004,31.9175,31.9247,335400.0
2012-08-15 12:30:00,44.26,44.26,44.22,44.23,284300.0,31.9247,31.9247,31.8959,31.9031,284300.0
2012-08-15 13:00:00,44.23,44.26,44.21,44.24,176800.0,31.9031,31.9247,31.8886,31.9103,176800.0
2012-08-15 13:30:00,44.25,44.3,44.24,44.29,247800.0,31.9175,31.9536,31.9103,31.9463,247800.0
2012-08-15 14:00:00,44.29,44.31,44.21,44.26,362100.0,31.9463,31.9608,31.8886,31.9247,362100.0
2012-08-15 14:30:00,44.25,44.29,44.23,44.24,440500.0,31.9175,31.9463,31.9031,31.9103,440500.0
2012-08-15 15:00:00,44.25,44.25,44.16,44.21,606900.0,31.9175,31.9175,31.8526,31.8886,606900.0
2012-08-15 15:30:00,44.21,44.23,44.17,44.22,1265000.0,31.8886,31.9031,31.8598,31.8959,1265000.0
2012-08-16 09:30:00,44.24,44.36,44.1,44.16,599600.0,31.9103,31.9968,31.8093,31.8526,599600.0
2012-08-16 10:00:00,44.16,44.23,44.11,44.17,453000.0,31.8526,31.9031,31.8165,31.8598,453000.0
2012-08-16 10:30:00,44.17,44.28,44.15,44.26,562800.0,31.8598,31.9391,31.8454,31.9247,562800.0
2012-08-16 11:00:00,44.26,44.45,44.26,44.45,887000.0,31.9247,32.0617,31.9247,32.0617,887000.0
2012-08-16 11:30:00,44.45,44.47,44.4,44.42,503700.0,32.0617,32.0762,32.0257,32.0401,503700.0
2012-08-16 12:00:00,44.42,44.63,44.42,44.62,353300.0,32.0401,32.1916,32.0401,32.1844,353300.0
2012-08-16 12:30:00,44.62,44.64,44.53,44.63,309700.0,32.1844,32.1988,32.1195,32.1916,309700.0
2012-08-16 13:00:00,44.63,44.77,44.62,44.73,424000.0,32.1916,32.2926,32.1844,32.2637,424000.0
2012-08-16 13:30:00,44.73,44.75,44.68,44.71,208200.0,32.2637,32.2781,32.2276,32.2493,208200.0
2012-08-16 14:00:00,44.7,44.81,44.7,44.77,415200.0,32.2421,32.3214,32.2421,32.2926,415200.0
2012-08-16 14:30:00,44.78,44.85,44.74,44.74,300300.0,32.2998,32.3503,32.2709,32.2709,300300.0
2012-08-16 15:00:00,44.74,44.78,44.71,44.75,368200.0,32.2709,32.2998,32.2493,32.2781,368200.0
2012-08-16 15:30:00,44.74,44.79,44.71,44.76,1321400.0,32.2709,32.307,32.2493,32.2854,1321400.0
2012-08-17 09:30:00,44.93,45.61,44.84,45.0,1635700.0,32.408,32.8985,32.3431,32.4585,1635700.0
2012-08-17 10:00:00,45.0,45.23,45.0,45.16,578400.0,32.4585,32.6244,32.4585,32.5739,578400.0
2012-08-17 10:30:00,45.16,45.18,45.05,45.16,540400.0,32.5739,32.5883,32.4945,32.5739,540400.0
2012-08-17 11:00:00,45.16,45.19,45.13,45.16,276700.0,32.5739,32.5955,32.5522,32.5739,276700.0
2012-08-17 11:30:00,45.16,45.26,45.16,45.22,462200.0,32.5739,32.646,32.5739,32.6172,462200.0
2012-08-17 12:00:00,45.22,45.25,45.21,45.24,217000.0,32.6172,32.6388,32.6099,32.6316,217000.0
2012-08-17 12:30:00,45.24,45.36,45.24,45.34,486400.0,32.6316,32.7181,32.6316,32.7037,486400.0
2012-08-17 13:00:00,45.33,45.38,45.28,45.38,345600.0,32.6965,32.7326,32.6604,32.7326,345600.0
2012-08-17 13:30:00,45.37,45.39,45.35,45.36,280000.0,32.7253,32.7398,32.7109,32.7181,280000.0
2012-08-17 14:00:00,45.35,45.38,45.34,45.37,266600.0,32.7109,32.7326,32.7037,32.7253,266600.0
2012-08-17 14:30:00,45.37,45.42,45.35,45.41,281600.0,32.7253,32.7614,32.7109,32.7542,281600.0
2012-08-17 15:00:00,45.41,45.42,45.3,45.34,468100.0,32.7542,32.7614,32.6749,32.7037,468100.0
2012-08-17 15:30:00,45.34,45.35,45.28,45.33,930600.0,32.7037,32.7109,32.6604,32.6965,930600.0
2012-08-20 09:30:00,45.54,45.85,45.38,45.63,1127300.0,32.848,33.0716,32.7326,32.9129,1127300.0
2012-08-20 10:00:00,45.62,45.69,45.5,45.57,839600.0,32.9057,32.9562,32.8191,32.8696,839600.0
2012-08-20 10:30:00,45.58,45.59,45.51,45.55,344100.0,32.8768,32.884,32.8263,32.8552,344100.0
2012-08-20 11:00:00,45.55,45.58,45.48,45.56,417300.0,32.8552,32.8768,32.8047,32.8624,417300.0
2012-08-20 11:30:00,45.56,45.58,45.49,45.49,286100.0,32.8624,32.8768,32.8119,32.8119,286100.0
2012-08-20 12:00:00,45.49,45.56,45.47,45.48,228000.0,32.8119,32.8624,32.7975,32.8047,228000.0
2012-08-20 12:30:00,45.48,45.51,45.43,45.46,205000.0,32.8047,32.8263,32.7686,32.7903,205000.0
2012-08-20 13:00:00,45.46,45.53,45.41,45.49,281800.0,32.7903,32.8408,32.7542,32.8119,281800.0
2012-08-20 13:30:00,45.49,45.61,45.49,45.59,296000.0,32.8119,32.8985,32.8119,32.884,296000.0
2012-08-20 14:00:00,45.59,45.73,45.58,45.72,478000.0,32.884,32.985,32.8768,32.9778,478000.0
2012-08-20 14:30:00,45.72,45.73,45.63,45.68,430200.0,32.9778,32.985,32.9129,32.9489,430200.0
2012-08-20 15:00:00,45.67,45.78,45.67,45.77,493000.0,32.9417,33.0211,32.9417,33.0139,493000.0
2012-08-20 15:30:00,45.78,45.86,45.73,45.8,1327400.0,33.0211,33.0788,32.985,33.0355,1327400.0
2012-08-21 09:30:00,45.76,45.98,45.47,45.63,796000.0,33.0067,33.1653,32.7975,32.9129,796000.0
2012-08-21 10:00:00,45.64,45.86,45.59,45.81,584200.0,32.9201,33.0788,32.884,33.0427,584200.0
2012-08-21 10:30:00,45.81,45.89,45.76,45.89,392400.0,33.0427,33.1004,33.0067,33.1004,392400.0
2012-08-21 11:00:00,45.88,45.89,45.73,45.78,249900.0,33.0932,33.1004,32.985,33.0211,249900.0
2012-08-21 11:30:00,45.78,45.78,45.69,45.7,322300.0,33.0211,33.0211,32.9562,32.9634,322300.0
2012-08-21 12:00:00,45.7,45.78,45.7,45.76,293500.0,32.9634,33.0211,32.9634,33.0067,293500.0
2012-08-21 12:30:00,45.76,45.79,45.71,45.75,509900.0,33.0067,33.0283,32.9706,32.9994,509900.0
2012-08-21 13:00:00,45.75,45.8,45.74,45.79,323800.0,32.9994,33.0355,32.9922,33.0283,323800.0
2012-08-21 13:30:00,45.79,45.82,45.74,45.81,337800.0,33.0283,33.0499,32.9922,33.0427,337800.0
2012-08-21 14:00:00,45.81,45.84,45.74,45.76,330600.0,33.0427,33.0644,32.9922,33.0067,330600.0
2012-08-21 14:30:00,45.76,45.78,45.69,45.7,366000.0,33.0067,33.0211,32.9562,32.9634,366000.0
2012-08-21 15:00:00,45.71,45.71,45.57,45.59,349400.0,32.9706,32.9706,32.8696,32.884,349400.0
2012-08-21 15:30:00,45.59,45.67,45.58,45.64,814000.0,32.884,32.9417,32.8768,32.9201,814000.0
2012-08-22 09:30:00,45.53,45.95,45.51,45.81,454900.0,32.8408,33.1437,32.8263,33.0427,454900.0
2012-08-22 10:00:00,45.81,45.82,45.63,45.69,249700.0,33.0427,33.0499,32.9129,32.9562,249700.0
2012-08-22 10:30:00,45.69,45.73,45.62,45.72,375900.0,32.9562,32.985,32.9057,32.9778,375900.0
2012-08-22 11:00:00,45.71,45.75,45.65,45.69,206100.0,32.9706,32.9994,32.9273,32.9562,206100.0
2012-08-22 11:30:00,45.7,45.72,45.65,45.7,224800.0,32.9634,32.9778,32.9273,32.9634,224800.0
2012-08-22 12:00:00,45.7,45.74,45.64,45.71,202600.0,32.9634,32.9922,32.9201,32.9706,202600.0
2012-08-22 12:30:00,45.71,45.72,45.6,45.65,223000.0,32.9706,32.9778,32.8912,32.9273,223000.0
2012-08-22 13:00:00,45.65,45.69,45.58,45.66,229800.0,32.9273,32.9562,32.8768,32.9345,229800.0
2012-08-22 13:30:00,45.66,45.68,45.62,45.66,164600.0,32.9345,32.9489,32.9057,32.9345,164600.0
2012-08-22 14:00:00,45.67,45.78,45.62,45.68,361400.0,32.9417,33.0211,32.9057,32.9489,361400.0
2012-08-22 14:30:00,45.68,45.78,45.65,45.77,263600.0,32.9489,33.0211,32.9273,33.0139,263600.0
2012-08-22 15:00:00,45.76,45.8,45.67,45.71,315600.0,33.0067,33.0355,32.9417,32.9706,315600.0
2012-08-22 15:30:00,45.71,45.78,45.68,45.71,662700.0,32.9706,33.0211,32.9489,32.9706,662700.0
2012-08-23 09:30:00,45.66,45.7,45.48,45.56,588300.0,32.9345,32.9634,32.8047,32.8624,588300.0
2012-08-23 10:00:00,45.56,45.57,45.48,45.5,382400.0,32.8624,32.8696,32.8047,32.8191,382400.0
2012-08-23 10:30:00,45.51,45.56,45.42,45.51,546800.0,32.8263,32.8624,32.7614,32.8263,546800.0
2012-08-23 11:00:00,45.5,45.52,45.34,45.47,338400.0,32.8191,32.8335,32.7037,32.7975,338400.0
2012-08-23 11:30:00,45.47,45.49,45.41,45.49,361700.0,32.7975,32.8119,32.7542,32.8119,361700.0
2012-08-23 12:00:00,45.48,45.5,45.38,45.4,312100.0,32.8047,32.8191,32.7326,32.747,312100.0
2012-08-23 12:30:00,45.41,45.49,45.38,45.42,200300.0,32.7542,32.8119,32.7326,32.7614,200300.0
2012-08-23 13:00:00,45.43,45.45,45.35,45.39,220700.0,32.7686,32.783,32.7109,32.7398,220700.0
2012-08-23 13:30:00,45.39,45.45,45.37,45.38,149000.0,32.7398,32.783,32.7253,32.7326,149000.0
2012-08-23 14:00:00,45.39,45.43,45.36,45.39,197200.0,32.7398,32.7686,32.7181,32.7398,197200.0
2012-08-23 14:30:00,45.39,45.42,45.35,45.36,355100.0,32.7398,32.7614,32.7109,32.7181,355100.0
2012-08-23 15:00:00,45.36,45.43,45.35,45.37,422100.0,32.7181,32.7686,32.7109,32.7253,422100.0
2012-08-23 15:30:00,45.38,45.44,45.32,45.36,700200.0,32.7326,32.7758,32.6893,32.7181,700200.0
2012-08-24 09:30:00,45.26,45.42,45.25,45.4,435300.0,32.646,32.7614,32.6388,32.747,435300.0
2012-08-24 10:00:00,45.4,45.43,45.31,45.31,326900.0,32.747,32.7686,32.6821,32.6821,326900.0
2012-08-24 10:30:00,45.31,45.4,45.29,45.35,259300.0,32.6821,32.747,32.6676,32.7109,259300.0
2012-08-24 11:00:00,45.36,45.46,45.35,45.39,329600.0,32.7181,32.7903,32.7109,32.7398,329600.0
2012-08-24 11:30:00,45.39,45.44,45.36,45.36,191700.0,32.7398,32.7758,32.7181,32.7181,191700.0
2012-08-24 12:00:00,45.36,45.39,45.35,45.37,184600.0,32.7181,32.7398,32.7109,32.7253,184600.0
2012-08-24 12:30:00,45.36,45.4,45.35,45.39,220100.0,32.7181,32.747,32.7109,32.7398,220100.0
2012-08-24 13:00:00,45.39,45.4,45.37,45.37,175300.0,32.7398,32.747,32.7253,32.7253,175300.0
2012-08-24 13:30:00,45.38,45.42,45.37,45.4,325200.0,32.7326,32.7614,32.7253,32.747,325200.0
2012-08-24 14:00:00,45.39,45.41,45.38,45.41,292000.0,32.7398,32.7542,32.7326,32.7542,292000.0
2012-08-24 14:30:00,45.4,45.43,45.39,45.39,317600.0,32.747,32.7686,32.7398,32.7398,317600.0
2012-08-24 15:00:00,45.4,45.48,45.36,45.46,517500.0,32.747,32.8047,32.7181,32.7903,517500.0
2012-08-24 15:30:00,45.46,45.63,45.45,45.55,930800.0,32.7903,32.9129,32.783,32.8552,930800.0
2012-08-27 09:30:00,45.48,45.55,45.4,45.44,290100.0,32.8047,32.8552,32.747,32.7758,290100.0
2012-08-27 10:00:00,45.43,45.47,45.4,45.43,192800.0,32.7686,32.7975,32.747,32.7686,192800.0
2012-08-27 10:30:00,45.43,45.43,45.35,45.38,185400.0,32.7686,32.7686,32.7109,32.7326,185400.0
2012-08-27 11:00:00,45.38,45.53,45.38,45.49,250400.0,32.7326,32.8408,32.7326,32.8119,250400.0
2012-08-27 11:30:00,45.49,45.56,45.48,45.54,157400.0,32.8119,32.8624,32.8047,32.848,157400.0
2012-08-27 12:00:00,45.54,45.66,45.54,45.6,212200.0,32.848,32.9345,32.848,32.8912,212200.0
2012-08-27 12:30:00,45.6,45.62,45.55,45.59,170100.0,32.8912,32.9057,32.8552,32.884,170100.0
2012-08-27 13:00:00,45.59,45.59,45.51,45.53,145500.0,32.884,32.884,32.8263,32.8408,145500.0
2012-08-27 13:30:00,45.52,45.55,45.48,45.54,194500.0,32.8335,32.8552,32.8047,32.848,194500.0
2012-08-27 14:00:00,45.55,45.58,45.47,45.54,217300.0,32.8552,32.8768,32.7975,32.848,217300.0
2012-08-27 14:30:00,45.54,45.6,45.5,45.56,246500.0,32.848,32.8912,32.8191,32.8624,246500.0
2012-08-27 15:00:00,45.57,45.58,45.47,45.5,241100.0,32.8696,32.8768,32.7975,32.8191,241100.0
2012-08-27 15:30:00,45.49,45.54,45.43,45.45,589500.0,32.8119,32.848,32.7686,32.783,589500.0
2012-08-28 09:30:00,45.38,45.5,45.17,45.18,491900.0,32.7326,32.8191,32.5811,32.5883,491900.0
2012-08-28 10:00:00,45.18,45.32,45.07,45.3,457600.0,32.5883,32.6893,32.509,32.6749,457600.0
2012-08-28 10:30:00,45.31,45.47,45.31,45.39,331000.0,32.6821,32.7975,32.6821,32.7398,331000.0
2012-08-28 11:00:00,45.39,45.57,45.39,45.57,270600.0,32.7398,32.8696,32.7398,32.8696,270600.0
2012-08-28 11:30:00,45.57,45.69,45.56,45.68,377400.0,32.8696,32.9562,32.8624,32.9489,377400.0
2012-08-28 12:00:00,45.68,45.7,45.58,45.62,196800.0,32.9489,32.9634,32.8768,32.9057,196800.0
2012-08-28 12:30:00,45.63,45.63,45.52,45.56,129000.0,32.9129,32.9129,32.8335,32.8624,129000.0
2012-08-28 13:00:00,45.57,45.61,45.49,45.49,249200.0,32.8696,32.8985,32.8119,32.8119,249200.0
2012-08-28 13:30:00,45.5,45.5,45.3,45.31,371900.0,32.8191,32.8191,32.6749,32.6821,371900.0
2012-08-28 14:00:00,45.31,45.47,45.31,45.44,286600.0,32.6821,32.7975,32.6821,32.7758,286600.0
2012-08-28 14:30:00,45.43,45.5,45.43,45.48,376300.0,32.7686,32.8191,32.7686,32.8047,376300.0
2012-08-28 15:00:00,45.48,45.57,45.43,45.43,409400.0,32.8047,32.8696,32.7686,32.7686,409400.0
2012-08-28 15:30:00,45.43,45.46,45.35,45.37,607300.0,32.7686,32.7903,32.7109,32.7253,607300.0
2012-08-29 09:30:00,45.39,45.46,45.21,45.25,381700.0,32.7398,32.7903,32.6099,32.6388,381700.0
2012-08-29 10:00:00,45.24,45.37,45.19,45.35,224100.0,32.6316,32.7253,32.5955,32.7109,224100.0
2012-08-29 10:30:00,45.36,45.4,45.33,45.36,176100.0,32.7181,32.747,32.6965,32.7181,176100.0
2012-08-29 11:00:00,45.37,45.38,45.3,45.3,184900.0,32.7253,32.7326,32.6749,32.6749,184900.0
2012-08-29 11:30:00,45.3,45.49,45.3,45.45,175600.0,32.6749,32.8119,32.6749,32.783,175600.0
2012-08-29 12:00:00,45.46,45.5,45.46,45.49,105200.0,32.7903,32.8191,32.7903,32.8119,105200.0
2012-08-29 12:30:00,45.49,45.5,45.47,45.49,87900.0,32.8119,32.8191,32.7975,32.8119,87900.0
2012-08-29 13:00:00,45.49,45.59,45.49,45.53,153200.0,32.8119,32.884,32.8119,32.8408,153200.0
2012-08-29 13:30:00,45.53,45.59,45.46,45.49,249800.0,32.8408,32.884,32.7903,32.8119,249800.0
2012-08-29 14:00:00,45.5,45.53,45.47,45.52,165200.0,32.8191,32.8408,32.7975,32.8335,165200.0
2012-08-29 14:30:00,45.52,45.53,45.45,45.47,210600.0,32.8335,32.8408,32.783,32.7975,210600.0
2012-08-29 15:00:00,45.47,45.54,45.46,45.54,206000.0,32.7975,32.848,32.7903,32.848,206000.0
2012-08-29 15:30:00,45.54,45.56,45.44,45.44,694200.0,32.848,32.8624,32.7758,32.7758,694200.0
2012-08-30 09:30:00,45.38,45.65,45.2,45.21,415400.0,32.7326,32.9273,32.6027,32.6099,415400.0
2012-08-30 10:00:00,45.21,45.34,45.18,45.23,278400.0,32.6099,32.7037,32.5883,32.6244,278400.0
2012-08-30 10:30:00,45.22,45.27,45.18,45.24,242800.0,32.6172,32.6532,32.5883,32.6316,242800.0
2012-08-30 11:00:00,45.24,45.37,45.23,45.36,168600.0,32.6316,32.7253,32.6244,32.7181,168600.0
2012-08-30 11:30:00,45.36,45.36,45.3,45.32,99800.0,32.7181,32.7181,32.6749,32.6893,99800.0
2012-08-30 12:00:00,45.32,45.32,45.27,45.28,117500.0,32.6893,32.6893,32.6532,32.6604,117500.0
2012-08-30 12:30:00,45.29,45.37,45.29,45.34,137900.0,32.6676,32.7253,32.6676,32.7037,137900.0
2012-08-30 13:00:00,45.34,45.38,45.31,45.32,153000.0,32.7037,32.7326,32.6821,32.6893,153000.0
2012-08-30 13:30:00,45.32,45.34,45.28,45.33,98100.0,32.6893,32.7037,32.6604,32.6965,98100.0
2012-08-30 14:00:00,45.32,45.39,45.32,45.33,178000.0,32.6893,32.7398,32.6893,32.6965,178000.0
2012-08-30 14:30:00,45.33,45.35,45.24,45.28,206600.0,32.6965,32.7109,32.6316,32.6604,206600.0
2012-08-30 15:00:00,45.28,45.35,45.27,45.31,179300.0,32.6604,32.7109,32.6532,32.6821,179300.0
2012-08-30 15:30:00,45.32,45.4,45.2,45.2,539900.0,32.6893,32.747,32.6027,32.6027,539900.0
2012-08-31 09:30:00,45.41,45.73,45.3,45.55,375600.0,32.7542,32.985,32.6749,32.8552,375600.0
2012-08-31 10:00:00,45.56,45.71,45.4,45.67,417300.0,32.8624,32.9706,32.747,32.9417,417300.0
2012-08-31 10:30:00,45.66,45.77,45.6,45.74,290700.0,32.9345,33.0139,32.8912,32.9922,290700.0
2012-08-31 11:00:00,45.74,45.82,45.74,45.76,205500.0,32.9922,33.0499,32.9922,33.0067,205500.0
2012-08-31 11:30:00,45.75,45.79,45.61,45.62,155000.0,32.9994,33.0283,32.8985,32.9057,155000.0
2012-08-31 12:00:00,45.63,45.69,45.46,45.48,158800.0,32.9129,32.9562,32.7903,32.8047,158800.0
2012-08-31 12:30:00,45.48,45.57,45.43,45.55,153100.0,32.8047,32.8696,32.7686,32.8552,153100.0
2012-08-31 13:00:00,45.56,45.6,45.47,45.49,159100.0,32.8624,32.8912,32.7975,32.8119,159100.0
2012-08-31 13:30:00,45.5,45.6,45.49,45.55,124400.0,32.8191,32.8912,32.8119,32.8552,124400.0
2012-08-31 14:00:00,45.54,45.75,45.54,45.72,168700.0,32.848,32.9994,32.848,32.9778,168700.0
2012-08-31 14:30:00,45.71,45.73,45.63,45.66,208700.0,32.9706,32.985,32.9129,32.9345,208700.0
2012-08-31 15:00:00,45.65,45.68,45.56,45.62,338500.0,32.9273,32.9489,32.8624,32.9057,338500.0
2012-08-31 15:30:00,45.61,45.63,45.52,45.56,767200.0,32.8985,32.9129,32.8335,32.8624,767200.0
2012-09-04 09:30:00,45.5,45.73,45.43,45.67,475000.0,32.8191,32.985,32.7686,32.9417,475000.0
2012-09-04 10:00:00,45.65,45.71,45.48,45.58,512000.0,32.9273,32.9706,32.8047,32.8768,512000.0
2012-09-04 10:30:00,45.58,45.58,45.46,45.47,269000.0,32.8768,32.8768,32.7903,32.7975,269000.0
2012-09-04 11:00:00,45.47,45.53,45.45,45.5,203000.0,32.7975,32.8408,32.783,32.8191,203000.0
2012-09-04 11:30:00,45.5,45.58,45.48,45.56,203300.0,32.8191,32.8768,32.8047,32.8624,203300.0
2012-09-04 12:00:00,45.56,45.64,45.53,45.63,231300.0,32.8624,32.9201,32.8408,32.9129,231300.0
2012-09-04 12:30:00,45.63,45.7,45.62,45.68,299900.0,32.9129,32.9634,32.9057,32.9489,299900.0
2012-09-04 13:00:00,45.68,45.74,45.65,45.71,229700.0,32.9489,32.9922,32.9273,32.9706,229700.0
2012-09-04 13:30:00,45.7,45.73,45.68,45.72,269100.0,32.9634,32.985,32.9489,32.9778,269100.0
2012-09-04 14:00:00,45.71,45.88,45.67,45.88,281200.0,32.9706,33.0932,32.9417,33.0932,281200.0
2012-09-04 14:30:00,45.88,46.02,45.87,46.0,418400.0,33.0932,33.1942,33.086,33.1798,418400.0
2012-09-04 15:00:00,45.99,46.02,45.97,46.0,469200.0,33.1726,33.1942,33.1581,33.1798,469200.0
2012-09-04 15:30:00,46.01,46.03,45.92,45.92,660700.0,33.187,33.2014,33.1221,33.1221,660700.0
2012-09-05 09:30:00,45.85,45.92,45.62,45.7,381100.0,33.0716,33.1221,32.9057,32.9634,381100.0
2012-09-05 10:00:00,45.7,45.92,45.68,45.92,358800.0,32.9634,33.1221,32.9489,33.1221,358800.0
2012-09-05 10:30:00,45.92,45.97,45.74,45.77,439000.0,33.1221,33.1581,32.9922,33.0139,439000.0
2012-09-05 11:00:00,45.77,45.83,45.72,45.82,305800.0,33.0139,33.0571,32.9778,33.0499,305800.0
2012-09-05 11:30:00,45.83,45.92,45.78,45.78,228200.0,33.0571,33.1221,33.0211,33.0211,228200.0
2012-09-05 12:00:00,45.79,45.8,45.76,45.78,201000.0,33.0283,33.0355,33.0067,33.0211,201000.0
2012-09-05 12:30:00,45.78,45.79,45.73,45.73,163200.0,33.0211,33.0283,32.985,32.985,163200.0
2012-09-05 13:00:00,45.73,45.73,45.65,45.67,169500.0,32.985,32.985,32.9273,32.9417,169500.0
2012-09-05 13:30:00,45.67,45.68,45.53,45.58,229800.0,32.9417,32.9489,32.8408,32.8768,229800.0
2012-09-05 14:00:00,45.58,45.59,45.51,45.53,213600.0,32.8768,32.884,32.8263,32.8408,213600.0
2012-09-05 14:30:00,45.53,45.61,45.51,45.57,248600.0,32.8408,32.8985,32.8263,32.8696,248600.0
2012-09-05 15:00:00,45.57,45.59,45.49,45.5,470400.0,32.8696,32.884,32.8119,32.8191,470400.0
2012-09-05 15:30:00,45.5,45.59,45.49,45.52,760200.0,32.8191,32.884,32.8119,32.8335,760200.0
2012-09-06 09:30:00,46.03,46.59,46.03,46.51,1136700.0,33.2014,33.6053,33.2014,33.5476,1136700.0
2012-09-06 10:00:00,46.51,46.71,46.49,46.66,658200.0,33.5476,33.6919,33.5332,33.6558,658200.0
2012-09-06 10:30:00,46.66,46.82,46.42,46.51,782100.0,33.6558,33.7712,33.4827,33.5476,782100.0
2012-09-06 11:00:00,46.52,46.58,46.3,46.45,531800.0,33.5548,33.5981,33.3962,33.5043,531800.0
2012-09-06 11:30:00,46.45,46.51,46.37,46.45,259100.0,33.5043,33.5476,33.4466,33.5043,259100.0
2012-09-06 12:00:00,46.46,46.48,46.33,46.35,239100.0,33.5116,33.526,33.4178,33.4322,239100.0
2012-09-06 12:30:00,46.35,46.45,46.33,46.43,230900.0,33.4322,33.5043,33.4178,33.4899,230900.0
2012-09-06 13:00:00,46.42,46.43,46.36,46.38,296100.0,33.4827,33.4899,33.4394,33.4539,296100.0
2012-09-06 13:30:00,46.38,46.39,46.3,46.35,219500.0,33.4539,33.4611,33.3962,33.4322,219500.0
2012-09-06 14:00:00,46.35,46.37,46.32,46.37,199500.0,33.4322,33.4466,33.4106,33.4466,199500.0
2012-09-06 14:30:00,46.37,46.45,46.35,46.39,236000.0,33.4466,33.5043,33.4322,33.4611,236000.0
2012-09-06 15:00:00,46.38,46.39,46.31,46.34,359300.0,33.4539,33.4611,33.4034,33.425,359300.0
2012-09-06 15:30:00,46.34,46.53,46.34,46.5,1413200.0,33.425,33.5621,33.425,33.5404,1413200.0
2012-09-07 09:30:00,46.48,46.56,45.95,45.96,940400.0,33.526,33.5837,33.1437,33.1509,940400.0
2012-09-07 10:00:00,45.95,46.15,45.93,46.07,504900.0,33.1437,33.288,33.1293,33.2303,504900.0
2012-09-07 10:30:00,46.07,46.15,46.02,46.09,415600.0,33.2303,33.288,33.1942,33.2447,415600.0
2012-09-07 11:00:00,46.1,46.11,46.01,46.04,236400.0,33.2519,33.2591,33.187,33.2086,236400.0
2012-09-07 11:30:00,46.05,46.07,45.9,45.91,309900.0,33.2158,33.2303,33.1076,33.1148,309900.0
2012-09-07 12:00:00,45.92,45.98,45.88,45.92,271900.0,33.1221,33.1653,33.0932,33.1221,271900.0
2012-09-07 12:30:00,45.92,45.93,45.88,45.88,195800.0,33.1221,33.1293,33.0932,33.0932,195800.0
2012-09-07 13:00:00,45.89,45.91,45.84,45.89,228900.0,33.1004,33.1148,33.0644,33.1004,228900.0
2012-09-07 13:30:00,45.88,45.95,45.86,45.92,237500.0,33.0932,33.1437,33.0788,33.1221,237500.0
2012-09-07 14:00:00,45.92,45.93,45.86,45.86,235900.0,33.1221,33.1293,33.0788,33.0788,235900.0
2012-09-07 14:30:00,45.86,45.94,45.86,45.91,299800.0,33.0788,33.1365,33.0788,33.1148,299800.0
2012-09-07 15:00:00,45.9,45.96,45.89,45.94,373600.0,33.1076,33.1509,33.1004,33.1365,373600.0
2012-09-07 15:30:00,45.94,46.08,45.94,46.05,806700.0,33.1365,33.2375,33.1365,33.2158,806700.0
2012-09-10 09:30:00,46.09,46.25,45.86,45.94,312300.0,33.2447,33.3601,33.0788,33.1365,312300.0
2012-09-10 10:00:00,45.94,46.3,45.93,46.28,390400.0,33.1365,33.3962,33.1293,33.3817,390400.0
2012-09-10 10:30:00,46.28,46.31,46.25,46.27,216700.0,33.3817,33.4034,33.3601,33.3745,216700.0
2012-09-10 11:00:00,46.27,46.31,46.17,46.31,184500.0,33.3745,33.4034,33.3024,33.4034,184500.0
2012-09-10 11:30:00,46.31,46.34,46.23,46.27,228200.0,33.4034,33.425,33.3457,33.3745,228200.0
2012-09-10 12:00:00,46.26,46.3,46.21,46.28,165900.0,33.3673,33.3962,33.3312,33.3817,165900.0
2012-09-10 12:30:00,46.27,46.28,46.2,46.2,175700.0,33.3745,33.3817,33.324,33.324,175700.0
2012-09-10 13:00:00,46.21,46.28,46.2,46.24,126500.0,33.3312,33.3817,33.324,33.3529,126500.0
2012-09-10 13:30:00,46.24,46.27,46.15,46.16,112600.0,33.3529,33.3745,33.288,33.2952,112600.0
2012-09-10 14:00:00,46.16,46.32,46.16,46.31,169900.0,33.2952,33.4106,33.2952,33.4034,169900.0
2012-09-10 14:30:00,46.3,46.38,46.29,46.34,318400.0,33.3962,33.4539,33.3889,33.425,318400.0
2012-09-10 15:00:00,46.35,46.42,46.33,46.4,352800.0,33.4322,33.4827,33.4178,33.4683,352800.0
2012-09-10 15:30:00,46.4,46.41,46.2,46.21,688800.0,33.4683,33.4755,33.324,33.3312,688800.0
2012-09-11 09:30:00,46.25,46.4,46.12,46.22,307800.0,33.3601,33.4683,33.2663,33.3384,307800.0
2012-09-11 10:00:00,46.22,46.24,46.11,46.14,210200.0,33.3384,33.3529,33.2591,33.2807,210200.0
2012-09-11 10:30:00,46.15,46.25,46.1,46.15,204000.0,33.288,33.3601,33.2519,33.288,204000.0
2012-09-11 11:00:00,46.15,46.2,46.05,46.07,378200.0,33.288,33.324,33.2158,33.2303,378200.0
2012-09-11 11:30:00,46.08,46.2,46.05,46.19,177700.0,33.2375,33.324,33.2158,33.3168,177700.0
2012-09-11 12:00:00,46.2,46.2,46.15,46.19,136100.0,33.324,33.324,33.288,33.3168,136100.0
2012-09-11 12:30:00,46.18,46.19,46.06,46.08,174700.0,33.3096,33.3168,33.223,33.2375,174700.0
2012-09-11 13:00:00,46.09,46.14,46.05,46.09,273300.0,33.2447,33.2807,33.2158,33.2447,273300.0
2012-09-11 13:30:00,46.1,46.12,46.05,46.06,187000.0,33.2519,33.2663,33.2158,33.223,187000.0
2012-09-11 14:00:00,46.06,46.14,45.98,46.12,434000.0,33.223,33.2807,33.1653,33.2663,434000.0
2012-09-11 14:30:00,46.12,46.14,46.02,46.05,496600.0,33.2663,33.2807,33.1942,33.2158,496600.0
2012-09-11 15:00:00,46.05,46.09,46.03,46.08,372600.0,33.2158,33.2447,33.2014,33.2375,372600.0
2012-09-11 15:30:00,46.09,46.09,46.04,46.06,645200.0,33.2447,33.2447,33.2086,33.223,645200.0
2012-09-12 09:30:00,45.98,46.34,45.98,46.26,349700.0,33.1653,33.425,33.1653,33.3673,349700.0
2012-09-12 10:00:00,46.27,46.3,46.19,46.26,227400.0,33.3745,33.3962,33.3168,33.3673,227400.0
2012-09-12 10:30:00,46.26,46.3,46.21,46.22,257900.0,33.3673,33.3962,33.3312,33.3384,257900.0
2012-09-12 11:00:00,46.23,46.27,46.2,46.25,222100.0,33.3457,33.3745,33.324,33.3601,222100.0
2012-09-12 11:30:00,46.24,46.32,46.24,46.32,146600.0,33.3529,33.4106,33.3529,33.4106,146600.0
2012-09-12 12:00:00,46.31,46.32,46.24,46.28,164000.0,33.4034,33.4106,33.3529,33.3817,164000.0
2012-09-12 12:30:00,46.28,46.31,46.24,46.29,167400.0,33.3817,33.4034,33.3529,33.3889,167400.0
2012-09-12 13:00:00,46.3,46.39,46.29,46.36,229800.0,33.3962,33.4611,33.3889,33.4394,229800.0
2012-09-12 13:30:00,46.36,46.45,46.29,46.45,302300.0,33.4394,33.5043,33.3889,33.5043,302300.0
2012-09-12 14:00:00,46.45,46.48,46.4,46.47,329000.0,33.5043,33.526,33.4683,33.5188,329000.0
2012-09-12 14:30:00,46.47,46.49,46.45,46.46,356800.0,33.5188,33.5332,33.5043,33.5116,356800.0
2012-09-12 15:00:00,46.46,46.48,46.39,46.48,497100.0,33.5116,33.526,33.4611,33.526,497100.0
2012-09-12 15:30:00,46.48,46.56,46.46,46.48,978400.0,33.526,33.5837,33.5116,33.526,978400.0
2012-09-13 09:30:00,46.41,46.57,46.36,46.48,268500.0,33.4755,33.5909,33.4394,33.526,268500.0
2012-09-13 10:00:00,46.48,46.64,46.45,46.58,355800.0,33.526,33.6414,33.5043,33.5981,355800.0
2012-09-13 10:30:00,46.58,46.75,46.58,46.66,290700.0,33.5981,33.7207,33.5981,33.6558,290700.0
2012-09-13 11:00:00,46.65,46.72,46.61,46.7,259500.0,33.6486,33.6991,33.6198,33.6847,259500.0
2012-09-13 11:30:00,46.69,46.75,46.67,46.74,194800.0,33.6775,33.7207,33.663,33.7135,194800.0
2012-09-13 12:00:00,46.74,46.76,46.68,46.75,315900.0,33.7135,33.728,33.6702,33.7207,315900.0
2012-09-13 12:30:00,46.75,47.0,46.72,46.97,499000.0,33.7207,33.9011,33.6991,33.8794,499000.0
2012-09-13 13:00:00,46.98,47.19,46.95,47.18,600600.0,33.8866,34.0381,33.865,34.0309,600600.0
2012-09-13 13:30:00,47.17,47.27,47.17,47.2,370900.0,34.0237,34.0958,34.0237,34.0453,370900.0
2012-09-13 14:00:00,47.2,47.48,47.17,47.47,421000.0,34.0453,34.2473,34.0237,34.2401,421000.0
2012-09-13 14:30:00,47.47,47.5,47.28,47.3,458500.0,34.2401,34.2617,34.103,34.1175,458500.0
2012-09-13 15:00:00,47.3,47.42,47.29,47.39,471800.0,34.1175,34.204,34.1102,34.1824,471800.0
2012-09-13 15:30:00,47.39,47.51,47.37,47.44,982200.0,34.1824,34.2689,34.1679,34.2184,982200.0
2012-09-14 09:30:00,47.3,47.62,47.05,47.19,493400.0,34.1175,34.3483,33.9371,34.0381,493400.0
2012-09-14 10:00:00,47.19,47.46,47.17,47.4,628500.0,34.0381,34.2329,34.0237,34.1896,628500.0
2012-09-14 10:30:00,47.39,47.4,47.15,47.17,317600.0,34.1824,34.1896,34.0093,34.0237,317600.0
2012-09-14 11:00:00,47.17,47.23,47.12,47.19,301100.0,34.0237,34.067,33.9876,34.0381,301100.0
2012-09-14 11:30:00,47.19,47.19,47.05,47.11,218300.0,34.0381,34.0381,33.9371,33.9804,218300.0
2012-09-14 12:00:00,47.12,47.19,47.07,47.1,363800.0,33.9876,34.0381,33.9516,33.9732,363800.0
2012-09-14 12:30:00,47.09,47.09,46.98,46.98,310800.0,33.966,33.966,33.8866,33.8866,310800.0
2012-09-14 13:00:00,46.99,47.01,46.9,46.9,265300.0,33.8938,33.9083,33.8289,33.8289,265300.0
2012-09-14 13:30:00,46.91,47.03,46.9,46.99,324800.0,33.8361,33.9227,33.8289,33.8938,324800.0
2012-09-14 14:00:00,46.99,47.11,46.97,47.01,305200.0,33.8938,33.9804,33.8794,33.9083,305200.0
2012-09-14 14:30:00,47.01,47.02,46.91,46.98,463000.0,33.9083,33.9155,33.8361,33.8866,463000.0
2012-09-14 15:00:00,46.99,46.99,46.83,46.9,486700.0,33.8938,33.8938,33.7784,33.8289,486700.0
2012-09-14 15:30:00,46.89,46.99,46.81,46.98,1422300.0,33.8217,33.8938,33.764,33.8866,1422300.0
2012-09-17 09:30:00,46.99,46.99,46.59,46.8,529100.0,33.8938,33.8938,33.6053,33.7568,529100.0
2012-09-17 10:00:00,46.82,46.97,46.8,46.96,276900.0,33.7712,33.8794,33.7568,33.8722,276900.0
2012-09-17 10:30:00,46.97,46.98,46.91,46.98,301400.0,33.8794,33.8866,33.8361,33.8866,301400.0
2012-09-17 11:00:00,46.97,47.0,46.91,46.96,395400.0,33.8794,33.9011,33.8361,33.8722,395400.0
2012-09-17 11:30:00,46.96,46.99,46.94,46.94,164200.0,33.8722,33.8938,33.8578,33.8578,164200.0
2012-09-17 12:00:00,46.95,46.98,46.91,46.91,200800.0,33.865,33.8866,33.8361,33.8361,200800.0
2012-09-17 12:30:00,46.91,46.97,46.88,46.95,212000.0,33.8361,33.8794,33.8145,33.865,212000.0
2012-09-17 13:00:00,46.95,46.99,46.93,46.98,168300.0,33.865,33.8938,33.8506,33.8866,168300.0
2012-09-17 13:30:00,46.98,46.99,46.92,46.96,177100.0,33.8866,33.8938,33.8434,33.8722,177100.0
2012-09-17 14:00:00,46.95,46.97,46.92,46.92,267800.0,33.865,33.8794,33.8434,33.8434,267800.0
2012-09-17 14:30:00,46.93,46.94,46.89,46.9,200700.0,33.8506,33.8578,33.8217,33.8289,200700.0
2012-09-17 15:00:00,46.9,46.91,46.78,46.83,528700.0,33.8289,33.8361,33.7424,33.7784,528700.0
2012-09-17 15:30:00,46.83,46.93,46.8,46.9,545900.0,33.7784,33.8506,33.7568,33.8289,545900.0
2012-09-18 09:30:00,46.82,47.04,46.63,46.95,550300.0,33.7712,33.9299,33.6342,33.865,550300.0
2012-09-18 10:00:00,46.95,47.2,46.95,47.17,567800.0,33.865,34.0453,33.865,34.0237,567800.0
2012-09-18 10:30:00,47.16,47.2,47.1,47.18,433100.0,34.0165,34.0453,33.9732,34.0309,433100.0
2012-09-18 11:00:00,47.18,47.35,47.14,47.27,640400.0,34.0309,34.1535,34.002,34.0958,640400.0
2012-09-18 11:30:00,47.27,47.27,47.17,47.25,270400.0,34.0958,34.0958,34.0237,34.0814,270400.0
2012-09-18 12:00:00,47.25,47.26,47.08,47.13,298700.0,34.0814,34.0886,33.9588,33.9948,298700.0
2012-09-18 12:30:00,47.13,47.25,47.13,47.23,281600.0,33.9948,34.0814,33.9948,34.067,281600.0
2012-09-18 13:00:00,47.25,47.35,47.2,47.34,343600.0,34.0814,34.1535,34.0453,34.1463,343600.0
2012-09-18 13:30:00,47.34,47.38,47.3,47.38,167900.0,34.1463,34.1752,34.1175,34.1752,167900.0
2012-09-18 14:00:00,47.37,47.41,47.28,47.41,220200.0,34.1679,34.1968,34.103,34.1968,220200.0
2012-09-18 14:30:00,47.41,47.47,47.37,47.4,353600.0,34.1968,34.2401,34.1679,34.1896,353600.0
2012-09-18 15:00:00,47.41,47.46,47.38,47.46,379600.0,34.1968,34.2329,34.1752,34.2329,379600.0
2012-09-18 15:30:00,47.47,47.47,47.36,47.4,938200.0,34.2401,34.2401,34.1607,34.1896,938200.0
2012-09-19 09:30:00,47.23,47.46,47.15,47.41,515900.0,34.067,34.2329,34.0093,34.1968,515900.0
2012-09-19 10:00:00,47.43,47.65,47.41,47.6,438900.0,34.2112,34.3699,34.1968,34.3338,438900.0
2012-09-19 10:30:00,47.6,47.62,47.37,47.39,765200.0,34.3338,34.3483,34.1679,34.1824,765200.0
2012-09-19 11:00:00,47.38,47.47,47.34,47.41,378100.0,34.1752,34.2401,34.1463,34.1968,378100.0
2012-09-19 11:30:00,47.41,47.43,47.38,47.39,331800.0,34.1968,34.2112,34.1752,34.1824,331800.0
2012-09-19 12:00:00,47.41,47.46,47.38,47.46,335700.0,34.1968,34.2329,34.1752,34.2329,335700.0
2012-09-19 12:30:00,47.46,47.48,47.4,47.45,234700.0,34.2329,34.2473,34.1896,34.2256,234700.0
2012-09-19 13:00:00,47.46,47.48,47.39,47.48,314200.0,34.2329,34.2473,34.1824,34.2473,314200.0
2012-09-19 13:30:00,47.48,47.56,47.45,47.56,319400.0,34.2473,34.305,34.2256,34.305,319400.0
2012-09-19 14:00:00,47.55,47.6,47.53,47.58,369300.0,34.2978,34.3338,34.2834,34.3194,369300.0
2012-09-19 14:30:00,47.58,47.61,47.5,47.61,299900.0,34.3194,34.3411,34.2617,34.3411,299900.0
2012-09-19 15:00:00,47.61,47.64,47.53,47.54,381800.0,34.3411,34.3627,34.2834,34.2906,381800.0
2012-09-19 15:30:00,47.54,48.15,47.49,47.72,4348000.0,34.2906,34.7306,34.2545,34.4204,4348000.0
2012-09-20 09:30:00,47.5,47.98,47.49,47.61,886400.0,34.2617,34.6079,34.2545,34.3411,886400.0
2012-09-20 10:00:00,47.62,47.92,47.58,47.91,670400.0,34.3483,34.5647,34.3194,34.5574,670400.0
2012-09-20 10:30:00,47.92,47.96,47.86,47.91,321800.0,34.5647,34.5935,34.5214,34.5574,321800.0
2012-09-20 11:00:00,47.91,47.97,47.87,47.91,306700.0,34.5574,34.6007,34.5286,34.5574,306700.0
2012-09-20 11:30:00,47.9,47.91,47.8,47.82,237600.0,34.5502,34.5574,34.4781,34.4925,237600.0
2012-09-20 12:00:00,47.81,47.88,47.71,47.73,275200.0,34.4853,34.5358,34.4132,34.4276,275200.0
2012-09-20 12:30:00,47.73,47.78,47.69,47.76,303500.0,34.4276,34.4637,34.3988,34.4493,303500.0
2012-09-20 13:00:00,47.77,47.78,47.68,47.77,219600.0,34.4565,34.4637,34.3915,34.4565,219600.0
2012-09-20 13:30:00,47.78,47.88,47.77,47.86,189500.0,34.4637,34.5358,34.4565,34.5214,189500.0
2012-09-20 14:00:00,47.86,47.9,47.78,47.87,291700.0,34.5214,34.5502,34.4637,34.5286,291700.0
2012-09-20 14:30:00,47.87,47.93,47.81,47.87,258600.0,34.5286,34.5719,34.4853,34.5286,258600.0
2012-09-20 15:00:00,47.87,47.89,47.81,47.85,367300.0,34.5286,34.543,34.4853,34.5142,367300.0
2012-09-20 15:30:00,47.86,47.87,47.76,47.81,776400.0,34.5214,34.5286,34.4493,34.4853,776400.0
2012-09-21 09:30:00,48.1,48.1,47.75,47.84,1566000.0,34.6945,34.6945,34.442,34.507,1566000.0
2012-09-21 10:00:00,47.84,48.07,47.79,47.98,492600.0,34.507,34.6729,34.4709,34.6079,492600.0
2012-09-21 10:30:00,47.98,48.04,47.94,47.96,271500.0,34.6079,34.6512,34.5791,34.5935,271500.0
2012-09-21 11:00:00,47.96,47.98,47.92,47.96,114500.0,34.5935,34.6079,34.5647,34.5935,114500.0
2012-09-21 11:30:00,47.97,48.02,47.94,48.0,148400.0,34.6007,34.6368,34.5791,34.6224,148400.0
2012-09-21 12:00:00,47.99,48.03,47.94,47.94,121800.0,34.6151,34.644,34.5791,34.5791,121800.0
2012-09-21 12:30:00,47.95,47.99,47.91,47.97,155100.0,34.5863,34.6151,34.5574,34.6007,155100.0
2012-09-21 13:00:00,47.97,47.98,47.88,47.94,156700.0,34.6007,34.6079,34.5358,34.5791,156700.0
2012-09-21 13:30:00,47.95,48.02,47.94,47.96,224800.0,34.5863,34.6368,34.5791,34.5935,224800.0
2012-09-21 14:00:00,47.95,47.96,47.81,47.87,253800.0,34.5863,34.5935,34.4853,34.5286,253800.0
2012-09-21 14:30:00,47.87,47.92,47.86,47.87,280200.0,34.5286,34.5647,34.5214,34.5286,280200.0
2012-09-21 15:00:00,47.87,47.97,47.84,47.93,340800.0,34.5286,34.6007,34.507,34.5719,340800.0
2012-09-21 15:30:00,47.93,47.95,47.81,47.87,801000.0,34.5719,34.5863,34.4853,34.5286,801000.0
2012-09-24 09:30:00,47.75,47.95,47.6,47.95,509300.0,34.442,34.5863,34.3338,34.5863,509300.0
2012-09-24 10:00:00,47.94,48.07,47.86,48.02,320100.0,34.5791,34.6729,34.5214,34.6368,320100.0
2012-09-24 10:30:00,48.03,48.12,47.99,48.08,337100.0,34.644,34.7089,34.6151,34.6801,337100.0
2012-09-24 11:00:00,48.09,48.13,48.04,48.05,285500.0,34.6873,34.7161,34.6512,34.6584,285500.0
2012-09-24 11:30:00,48.05,48.06,48.0,48.02,193600.0,34.6584,34.6656,34.6224,34.6368,193600.0
2012-09-24 12:00:00,48.02,48.04,47.92,47.94,241800.0,34.6368,34.6512,34.5647,34.5791,241800.0
2012-09-24 12:30:00,47.93,47.98,47.91,47.97,194100.0,34.5719,34.6079,34.5574,34.6007,194100.0
2012-09-24 13:00:00,47.98,47.98,47.91,47.96,230000.0,34.6079,34.6079,34.5574,34.5935,230000.0
2012-09-24 13:30:00,47.97,47.97,47.88,47.93,212300.0,34.6007,34.6007,34.5358,34.5719,212300.0
2012-09-24 14:00:00,47.94,48.14,47.92,48.13,209900.0,34.5791,34.7233,34.5647,34.7161,209900.0
2012-09-24 14:30:00,48.14,48.21,48.13,48.13,468100.0,34.7233,34.7738,34.7161,34.7161,468100.0
2012-09-24 15:00:00,48.14,48.19,48.1,48.15,401000.0,34.7233,34.7594,34.6945,34.7306,401000.0
2012-09-24 15:30:00,48.15,48.19,48.06,48.07,808100.0,34.7306,34.7594,34.6656,34.6729,808100.0
2012-09-25 09:30:00,48.09,48.24,47.9,48.23,897900.0,34.6873,34.7955,34.5502,34.7883,897900.0
2012-09-25 10:00:00,48.25,48.46,48.19,48.38,634800.0,34.8027,34.9542,34.7594,34.8965,634800.0
2012-09-25 10:30:00,48.37,48.42,48.24,48.38,355600.0,34.8892,34.9253,34.7955,34.8965,355600.0
2012-09-25 11:00:00,48.37,48.4,48.23,48.23,358300.0,34.8892,34.9109,34.7883,34.7883,358300.0
2012-09-25 11:30:00,48.23,48.27,48.08,48.17,860900.0,34.7883,34.8171,34.6801,34.745,860900.0
2012-09-25 12:00:00,48.17,48.17,48.01,48.04,322900.0,34.745,34.745,34.6296,34.6512,322900.0
2012-09-25 12:30:00,48.04,48.08,47.84,47.94,377800.0,34.6512,34.6801,34.507,34.5791,377800.0
2012-09-25 13:00:00,47.94,47.99,47.9,47.99,242000.0,34.5791,34.6151,34.5502,34.6151,242000.0
2012-09-25 13:30:00,47.98,48.01,47.83,47.92,360800.0,34.6079,34.6296,34.4997,34.5647,360800.0
2012-09-25 14:00:00,47.92,47.98,47.82,47.82,347500.0,34.5647,34.6079,34.4925,34.4925,347500.0
2012-09-25 14:30:00,47.82,47.87,47.72,47.74,470100.0,34.4925,34.5286,34.4204,34.4348,470100.0
2012-09-25 15:00:00,47.74,47.8,47.59,47.7,645800.0,34.4348,34.4781,34.3266,34.406,645800.0
2012-09-25 15:30:00,47.69,47.74,47.55,47.61,1205300.0,34.3988,34.4348,34.2978,34.3411,1205300.0
2012-09-26 09:30:00,47.57,47.99,47.43,47.98,948300.0,34.3122,34.6151,34.2112,34.6079,948300.0
2012-09-26 10:00:00,47.97,48.18,47.9,48.06,793100.0,34.6007,34.7522,34.5502,34.6656,793100.0
2012-09-26 10:30:00,48.07,48.09,47.85,47.89,594700.0,34.6729,34.6873,34.5142,34.543,594700.0
2012-09-26 11:00:00,47.89,48.01,47.82,48.01,363500.0,34.543,34.6296,34.4925,34.6296,363500.0
2012-09-26 11:30:00,48.01,48.04,47.82,47.84,278100.0,34.6296,34.6512,34.4925,34.507,278100.0
2012-09-26 12:00:00,47.83,47.96,47.83,47.9,180400.0,34.4997,34.5935,34.4997,34.5502,180400.0
2012-09-26 12:30:00,47.89,47.97,47.83,47.95,140000.0,34.543,34.6007,34.4997,34.5863,140000.0
2012-09-26 13:00:00,47.96,48.01,47.92,48.0,202600.0,34.5935,34.6296,34.5647,34.6224,202600.0
2012-09-26 13:30:00,47.99,48.01,47.9,47.9,125500.0,34.6151,34.6296,34.5502,34.5502,125500.0
2012-09-26 14:00:00,47.9,47.99,47.9,47.93,160800.0,34.5502,34.6151,34.5502,34.5719,160800.0
2012-09-26 14:30:00,47.93,47.97,47.89,47.96,187600.0,34.5719,34.6007,34.543,34.5935,187600.0
2012-09-26 15:00:00,47.95,47.96,47.85,47.9,244000.0,34.5863,34.5935,34.5142,34.5502,244000.0
2012-09-26 15:30:00,47.9,47.93,47.83,47.84,620700.0,34.5502,34.5719,34.4997,34.507,620700.0
2012-09-27 09:30:00,47.89,48.17,47.85,48.06,424000.0,34.543,34.745,34.5142,34.6656,424000.0
2012-09-27 10:00:00,48.05,48.14,48.01,48.11,255300.0,34.6584,34.7233,34.6296,34.7017,255300.0
2012-09-27 10:30:00,48.11,48.22,48.09,48.11,270100.0,34.7017,34.781,34.6873,34.7017,270100.0
2012-09-27 11:00:00,48.11,48.21,48.09,48.13,474000.0,34.7017,34.7738,34.6873,34.7161,474000.0
2012-09-27 11:30:00,48.12,48.34,48.11,48.31,232300.0,34.7089,34.8676,34.7017,34.846,232300.0
2012-09-27 12:00:00,48.31,48.44,48.21,48.33,398000.0,34.846,34.9397,34.7738,34.8604,398000.0
2012-09-27 12:30:00,48.33,48.38,48.32,48.33,131900.0,34.8604,34.8965,34.8532,34.8604,131900.0
2012-09-27 13:00:00,48.34,48.42,48.32,48.4,146200.0,34.8676,34.9253,34.8532,34.9109,146200.0
2012-09-27 13:30:00,48.4,48.45,48.33,48.37,212100.0,34.9109,34.9469,34.8604,34.8892,212100.0
2012-09-27 14:00:00,48.38,48.43,48.36,48.41,124000.0,34.8965,34.9325,34.882,34.9181,124000.0
2012-09-27 14:30:00,48.42,48.42,48.31,48.31,159600.0,34.9253,34.9253,34.846,34.846,159600.0
2012-09-27 15:00:00,48.32,48.39,48.31,48.38,222300.0,34.8532,34.9037,34.846,34.8965,222300.0
2012-09-27 15:30:00,48.37,48.38,48.23,48.25,678600.0,34.8892,34.8965,34.7883,34.8027,678600.0
2012-09-28 09:30:00,48.26,48.26,47.9,48.01,484600.0,34.8099,34.8099,34.5502,34.6296,484600.0
2012-09-28 10:00:00,48.01,48.2,48.0,48.12,318000.0,34.6296,34.7666,34.6224,34.7089,318000.0
2012-09-28 10:30:00,48.12,48.22,48.02,48.09,295400.0,34.7089,34.781,34.6368,34.6873,295400.0
2012-09-28 11:00:00,48.1,48.12,48.01,48.01,245600.0,34.6945,34.7089,34.6296,34.6296,245600.0
2012-09-28 11:30:00,48.02,48.1,48.0,48.05,295500.0,34.6368,34.6945,34.6224,34.6584,295500.0
2012-09-28 12:00:00,48.05,48.14,48.04,48.08,325800.0,34.6584,34.7233,34.6512,34.6801,325800.0
2012-09-28 12:30:00,48.08,48.15,48.07,48.14,201400.0,34.6801,34.7306,34.6729,34.7233,201400.0
2012-09-28 13:00:00,48.13,48.25,48.13,48.24,288900.0,34.7161,34.8027,34.7161,34.7955,288900.0
2012-09-28 13:30:00,48.24,48.34,48.24,48.28,212400.0,34.7955,34.8676,34.7955,34.8243,212400.0
2012-09-28 14:00:00,48.28,48.35,48.2,48.21,169000.0,34.8243,34.8748,34.7666,34.7738,169000.0
2012-09-28 14:30:00,48.2,48.3,48.16,48.26,217900.0,34.7666,34.8388,34.7378,34.8099,217900.0
2012-09-28 15:00:00,48.25,48.28,48.16,48.18,217400.0,34.8027,34.8243,34.7378,34.7522,217400.0
2012-09-28 15:30:00,48.18,48.45,48.12,48.42,2054200.0,34.7522,34.9469,34.7089,34.9253,2054200.0
2012-10-01 09:30:00,48.51,48.57,48.32,48.55,514900.0,34.9902,35.0335,34.8532,35.0191,514900.0
2012-10-01 10:00:00,48.57,48.75,48.57,48.71,528900.0,35.0335,35.1633,35.0335,35.1345,528900.0
2012-10-01 10:30:00,48.72,48.75,48.67,48.69,522500.0,35.1417,35.1633,35.1056,35.1201,522500.0
2012-10-01 11:00:00,48.7,48.94,48.69,48.81,661500.0,35.1273,35.3004,35.1201,35.2066,661500.0
2012-10-01 11:30:00,48.82,48.83,48.54,48.56,408900.0,35.2138,35.221,35.0119,35.0263,408900.0
2012-10-01 12:00:00,48.56,48.79,48.53,48.76,426900.0,35.0263,35.1922,35.0047,35.1705,426900.0
2012-10-01 12:30:00,48.76,48.8,48.67,48.72,359900.0,35.1705,35.1994,35.1056,35.1417,359900.0
2012-10-01 13:00:00,48.72,48.75,48.6,48.71,286900.0,35.1417,35.1633,35.0551,35.1345,286900.0
2012-10-01 13:30:00,48.71,48.74,48.6,48.73,394600.0,35.1345,35.1561,35.0551,35.1489,394600.0
2012-10-01 14:00:00,48.73,48.76,48.68,48.71,389700.0,35.1489,35.1705,35.1128,35.1345,389700.0
2012-10-01 14:30:00,48.71,48.78,48.71,48.77,375300.0,35.1345,35.185,35.1345,35.1778,375300.0
2012-10-01 15:00:00,48.77,48.78,48.49,48.55,486600.0,35.1778,35.185,34.9758,35.0191,486600.0
2012-10-01 15:30:00,48.55,48.66,48.55,48.64,916200.0,35.0191,35.0984,35.0191,35.084,916200.0
2012-10-02 09:30:00,48.66,48.84,48.45,48.82,432100.0,35.0984,35.2283,34.9469,35.2138,432100.0
2012-10-02 10:00:00,48.81,48.82,48.69,48.76,380800.0,35.2066,35.2138,35.1201,35.1705,380800.0
2012-10-02 10:30:00,48.76,48.91,48.66,48.74,522300.0,35.1705,35.2787,35.0984,35.1561,522300.0
2012-10-02 11:00:00,48.73,48.76,48.63,48.66,416000.0,35.1489,35.1705,35.0768,35.0984,416000.0
2012-10-02 11:30:00,48.66,48.66,48.35,48.4,367900.0,35.0984,35.0984,34.8748,34.9109,367900.0
2012-10-02 12:00:00,48.41,48.54,48.4,48.46,153500.0,34.9181,35.0119,34.9109,34.9542,153500.0
2012-10-02 12:30:00,48.46,48.47,48.39,48.39,396600.0,34.9542,34.9614,34.9037,34.9037,396600.0
2012-10-02 13:00:00,48.4,48.43,48.37,48.42,146700.0,34.9109,34.9325,34.8892,34.9253,146700.0
2012-10-02 13:30:00,48.42,48.51,48.34,48.41,242200.0,34.9253,34.9902,34.8676,34.9181,242200.0
2012-10-02 14:00:00,48.4,48.45,48.33,48.4,247000.0,34.9109,34.9469,34.8604,34.9109,247000.0
2012-10-02 14:30:00,48.4,48.4,48.29,48.32,302000.0,34.9109,34.9109,34.8315,34.8532,302000.0
2012-10-02 15:00:00,48.31,48.44,48.29,48.43,336400.0,34.846,34.9397,34.8315,34.9325,336400.0
2012-10-02 15:30:00,48.44,48.49,48.4,48.48,997000.0,34.9397,34.9758,34.9109,34.9686,997000.0
2012-10-03 09:30:00,48.69,48.69,48.31,48.48,297500.0,35.1201,35.1201,34.846,34.9686,297500.0
2012-10-03 10:00:00,48.48,48.6,48.47,48.59,455300.0,34.9686,35.0551,34.9614,35.0479,455300.0
2012-10-03 10:30:00,48.59,48.6,48.47,48.6,319700.0,35.0479,35.0551,34.9614,35.0551,319700.0
2012-10-03 11:00:00,48.59,48.85,48.58,48.83,248000.0,35.0479,35.2355,35.0407,35.221,248000.0
2012-10-03 11:30:00,48.82,48.94,48.81,48.92,216700.0,35.2138,35.3004,35.2066,35.286,216700.0
2012-10-03 12:00:00,48.92,48.92,48.78,48.84,188500.0,35.286,35.286,35.185,35.2283,188500.0
2012-10-03 12:30:00,48.84,48.91,48.84,48.9,198600.0,35.2283,35.2787,35.2283,35.2715,198600.0
2012-10-03 13:00:00,48.9,48.96,48.89,48.94,142000.0,35.2715,35.3148,35.2643,35.3004,142000.0
2012-10-03 13:30:00,48.94,48.95,48.83,48.89,255500.0,35.3004,35.3076,35.221,35.2643,255500.0
2012-10-03 14:00:00,48.9,48.96,48.88,48.9,334200.0,35.2715,35.3148,35.2571,35.2715,334200.0
2012-10-03 14:30:00,48.9,48.98,48.87,48.93,424800.0,35.2715,35.3292,35.2499,35.2932,424800.0
2012-10-03 15:00:00,48.94,48.95,48.84,48.93,372400.0,35.3004,35.3076,35.2283,35.2932,372400.0
2012-10-03 15:30:00,48.94,48.98,48.86,48.87,935500.0,35.3004,35.3292,35.2427,35.2499,935500.0
2012-10-04 09:30:00,49.02,49.16,48.85,48.9,568700.0,35.3581,35.4591,35.2355,35.2715,568700.0
2012-10-04 10:00:00,48.91,49.01,48.88,48.91,634500.0,35.2787,35.3509,35.2571,35.2787,634500.0
2012-10-04 10:30:00,48.92,48.96,48.85,48.89,244100.0,35.286,35.3148,35.2355,35.2643,244100.0
2012-10-04 11:00:00,48.9,48.92,48.74,48.81,299000.0,35.2715,35.286,35.1561,35.2066,299000.0
2012-10-04 11:30:00,48.83,48.94,48.73,48.89,245100.0,35.221,35.3004,35.1489,35.2643,245100.0
2012-10-04 12:00:00,48.89,48.95,48.84,48.91,393300.0,35.2643,35.3076,35.2283,35.2787,393300.0
2012-10-04 12:30:00,48.91,48.95,48.85,48.9,282200.0,35.2787,35.3076,35.2355,35.2715,282200.0
2012-10-04 13:00:00,48.9,48.97,48.89,48.95,230400.0,35.2715,35.322,35.2643,35.3076,230400.0
2012-10-04 13:30:00,48.95,49.01,48.91,48.92,324100.0,35.3076,35.3509,35.2787,35.286,324100.0
2012-10-04 14:00:00,48.93,48.96,48.85,48.91,232000.0,35.2932,35.3148,35.2355,35.2787,232000.0
2012-10-04 14:30:00,48.91,48.97,48.85,48.9,285400.0,35.2787,35.322,35.2355,35.2715,285400.0
2012-10-04 15:00:00,48.9,48.92,48.85,48.86,396600.0,35.2715,35.286,35.2355,35.2427,396600.0
2012-10-04 15:30:00,48.86,48.92,48.84,48.89,706800.0,35.2427,35.286,35.2283,35.2643,706800.0
2012-10-05 09:30:00,49.04,49.2,49.03,49.13,532200.0,35.3725,35.4879,35.3653,35.4374,532200.0
2012-10-05 10:00:00,49.13,49.23,49.09,49.13,517700.0,35.4374,35.5096,35.4086,35.4374,517700.0
2012-10-05 10:30:00,49.13,49.14,48.96,49.07,507100.0,35.4374,35.4446,35.3148,35.3942,507100.0
2012-10-05 11:00:00,49.07,49.08,48.96,49.04,398900.0,35.3942,35.4014,35.3148,35.3725,398900.0
2012-10-05 11:30:00,49.03,49.09,48.95,49.09,317100.0,35.3653,35.4086,35.3076,35.4086,317100.0
2012-10-05 12:00:00,49.09,49.1,48.99,49.02,200100.0,35.4086,35.4158,35.3364,35.3581,200100.0
2012-10-05 12:30:00,49.03,49.05,48.95,49.0,157800.0,35.3653,35.3797,35.3076,35.3437,157800.0
2012-10-05 13:00:00,49.0,49.01,48.98,49.0,208800.0,35.3437,35.3509,35.3292,35.3437,208800.0
2012-10-05 13:30:00,48.99,49.0,48.84,48.85,283100.0,35.3364,35.3437,35.2283,35.2355,283100.0
2012-10-05 14:00:00,48.86,48.94,48.79,48.8,408200.0,35.2427,35.3004,35.1922,35.1994,408200.0
2012-10-05 14:30:00,48.79,48.79,48.69,48.7,378100.0,35.1922,35.1922,35.1201,35.1273,378100.0
2012-10-05 15:00:00,48.7,48.84,48.67,48.8,348900.0,35.1273,35.2283,35.1056,35.1994,348900.0
2012-10-05 15:30:00,48.8,48.86,48.68,48.86,618300.0,35.1994,35.2427,35.1128,35.2427,618300.0
2012-10-08 09:30:00,48.85,48.94,48.76,48.78,235700.0,35.2355,35.3004,35.1705,35.185,235700.0
2012-10-08 10:00:00,48.79,48.85,48.73,48.82,531100.0,35.1922,35.2355,35.1489,35.2138,531100.0
2012-10-08 10:30:00,48.83,48.87,48.76,48.82,244900.0,35.221,35.2499,35.1705,35.2138,244900.0
2012-10-08 11:00:00,48.82,48.86,48.76,48.79,121300.0,35.2138,35.2427,35.1705,35.1922,121300.0
2012-10-08 11:30:00,48.78,48.8,48.72,48.75,157200.0,35.185,35.1994,35.1417,35.1633,157200.0
2012-10-08 12:00:00,48.76,48.78,48.73,48.75,203800.0,35.1705,35.185,35.1489,35.1633,203800.0
2012-10-08 12:30:00,48.75,48.77,48.72,48.76,135800.0,35.1633,35.1778,35.1417,35.1705,135800.0
2012-10-08 13:00:00,48.77,48.78,48.74,48.76,168300.0,35.1778,35.185,35.1561,35.1705,168300.0
2012-10-08 13:30:00,48.76,48.77,48.73,48.77,142100.0,35.1705,35.1778,35.1489,35.1778,142100.0
2012-10-08 14:00:00,48.77,48.77,48.71,48.73,259000.0,35.1778,35.1778,35.1345,35.1489,259000.0
2012-10-08 14:30:00,48.73,48.76,48.65,48.67,397200.0,35.1489,35.1705,35.0912,35.1056,397200.0
2012-10-08 15:00:00,48.68,48.72,48.67,48.69,460700.0,35.1128,35.1417,35.1056,35.1201,460700.0
2012-10-08 15:30:00,48.69,48.72,48.63,48.63,654100.0,35.1201,35.1417,35.0768,35.0768,654100.0
2012-10-09 09:30:00,48.51,48.76,48.51,48.63,520300.0,34.9902,35.1705,34.9902,35.0768,520300.0
2012-10-09 10:00:00,48.63,48.75,48.49,48.55,413300.0,35.0768,35.1633,34.9758,35.0191,413300.0
2012-10-09 10:30:00,48.55,48.6,48.19,48.25,627900.0,35.0191,35.0551,34.7594,34.8027,627900.0
2012-10-09 11:00:00,48.26,48.33,48.17,48.17,403700.0,34.8099,34.8604,34.745,34.745,403700.0
2012-10-09 11:30:00,48.17,48.23,48.08,48.12,273300.0,34.745,34.7883,34.6801,34.7089,273300.0
2012-10-09 12:00:00,48.13,48.18,48.06,48.07,265000.0,34.7161,34.7522,34.6656,34.6729,265000.0
2012-10-09 12:30:00,48.07,48.09,47.95,48.09,327900.0,34.6729,34.6873,34.5863,34.6873,327900.0
2012-10-09 13:00:00,48.09,48.19,48.08,48.17,218300.0,34.6873,34.7594,34.6801,34.745,218300.0
2012-10-09 13:30:00,48.17,48.23,48.13,48.13,229000.0,34.745,34.7883,34.7161,34.7161,229000.0
2012-10-09 14:00:00,48.14,48.24,48.09,48.22,255800.0,34.7233,34.7955,34.6873,34.781,255800.0
2012-10-09 14:30:00,48.22,48.28,48.16,48.25,296100.0,34.781,34.8243,34.7378,34.8027,296100.0
2012-10-09 15:00:00,48.26,48.3,48.22,48.24,358700.0,34.8099,34.8388,34.781,34.7955,358700.0
2012-10-09 15:30:00,48.24,48.26,48.02,48.03,1360000.0,34.7955,34.8099,34.6368,34.644,1360000.0
2012-10-10 09:30:00,48.21,48.49,48.06,48.45,672900.0,34.7738,34.9758,34.6656,34.9469,672900.0
2012-10-10 10:00:00,48.44,48.45,48.24,48.29,683300.0,34.9397,34.9469,34.7955,34.8315,683300.0
2012-10-10 10:30:00,48.28,48.45,48.28,48.34,510000.0,34.8243,34.9469,34.8243,34.8676,510000.0
2012-10-10 11:00:00,48.34,48.42,48.29,48.42,191200.0,34.8676,34.9253,34.8315,34.9253,191200.0
2012-10-10 11:30:00,48.41,48.41,48.18,48.24,280700.0,34.9181,34.9181,34.7522,34.7955,280700.0
2012-10-10 12:00:00,48.24,48.31,48.22,48.25,233400.0,34.7955,34.846,34.781,34.8027,233400.0
2012-10-10 12:30:00,48.25,48.25,48.07,48.08,210500.0,34.8027,34.8027,34.6729,34.6801,210500.0
2012-10-10 13:00:00,48.08,48.24,48.04,48.18,232100.0,34.6801,34.7955,34.6512,34.7522,232100.0
2012-10-10 13:30:00,48.17,48.19,48.04,48.08,215900.0,34.745,34.7594,34.6512,34.6801,215900.0
2012-10-10 14:00:00,48.09,48.2,48.09,48.13,237200.0,34.6873,34.7666,34.6873,34.7161,237200.0
2012-10-10 14:30:00,48.13,48.15,48.03,48.09,238200.0,34.7161,34.7306,34.644,34.6873,238200.0
2012-10-10 15:00:00,48.09,48.12,47.97,48.02,456900.0,34.6873,34.7089,34.6007,34.6368,456900.0
2012-10-10 15:30:00,48.02,48.07,47.95,48.05,852400.0,34.6368,34.6729,34.5863,34.6584,852400.0
2012-10-11 09:30:00,48.38,48.49,47.97,48.34,359100.0,34.8965,34.9758,34.6007,34.8676,359100.0
2012-10-11 10:00:00,48.33,48.43,48.29,48.38,350000.0,34.8604,34.9325,34.8315,34.8965,350000.0
2012-10-11 10:30:00,48.38,48.41,48.32,48.39,321000.0,34.8965,34.9181,34.8532,34.9037,321000.0
2012-10-11 11:00:00,48.39,48.42,48.29,48.31,247200.0,34.9037,34.9253,34.8315,34.846,247200.0
2012-10-11 11:30:00,48.3,48.31,47.96,47.97,305200.0,34.8388,34.846,34.5935,34.6007,305200.0
2012-10-11 12:00:00,47.97,47.97,47.79,47.8,380200.0,34.6007,34.6007,34.4709,34.4781,380200.0
2012-10-11 12:30:00,47.8,47.83,47.74,47.76,378900.0,34.4781,34.4997,34.4348,34.4493,378900.0
2012-10-11 13:00:00,47.77,47.93,47.75,47.83,310000.0,34.4565,34.5719,34.442,34.4997,310000.0
2012-10-11 13:30:00,47.82,47.84,47.67,47.67,369400.0,34.4925,34.507,34.3843,34.3843,369400.0
2012-10-11 14:00:00,47.67,47.72,47.55,47.72,433300.0,34.3843,34.4204,34.2978,34.4204,433300.0
2012-10-11 14:30:00,47.71,47.74,47.62,47.64,438200.0,34.4132,34.4348,34.3483,34.3627,438200.0
2012-10-11 15:00:00,47.64,47.82,47.64,47.79,334800.0,34.3627,34.4925,34.3627,34.4709,334800.0
2012-10-11 15:30:00,47.8,47.8,47.58,47.6,1248000.0,34.4781,34.4781,34.3194,34.3338,1248000.0
2012-10-12 09:30:00,47.48,47.49,47.11,47.2,974900.0,34.2473,34.2545,33.9804,34.0453,974900.0
2012-10-12 10:00:00,47.21,47.31,47.08,47.09,653300.0,34.0525,34.1247,33.9588,33.966,653300.0
2012-10-12 10:30:00,47.09,47.1,46.91,47.03,613900.0,33.966,33.9732,33.8361,33.9227,613900.0
2012-10-12 11:00:00,47.03,47.17,47.02,47.09,543500.0,33.9227,34.0237,33.9155,33.966,543500.0
2012-10-12 11:30:00,47.09,47.09,46.75,46.98,662400.0,33.966,33.966,33.7207,33.8866,662400.0
2012-10-12 12:00:00,46.98,47.14,46.95,47.08,429000.0,33.8866,34.002,33.865,33.9588,429000.0
2012-10-12 12:30:00,47.08,47.14,47.01,47.09,283200.0,33.9588,34.002,33.9083,33.966,283200.0
2012-10-12 13:00:00,47.1,47.11,47.04,47.07,201400.0,33.9732,33.9804,33.9299,33.9516,201400.0
2012-10-12 13:30:00,47.08,47.12,47.02,47.06,235100.0,33.9588,33.9876,33.9155,33.9443,235100.0
2012-10-12 14:00:00,47.07,47.08,46.99,47.03,312800.0,33.9516,33.9588,33.8938,33.9227,312800.0
2012-10-12 14:30:00,47.04,47.14,47.02,47.1,283700.0,33.9299,34.002,33.9155,33.9732,283700.0
2012-10-12 15:00:00,47.09,47.17,47.06,47.08,390500.0,33.966,34.0237,33.9443,33.9588,390500.0
2012-10-12 15:30:00,47.09,47.16,47.08,47.08,1025000.0,33.966,34.0165,33.9588,33.9588,1025000.0
2012-10-15 09:30:00,47.23,47.23,46.93,47.14,414200.0,34.067,34.067,33.8506,34.002,414200.0
2012-10-15 10:00:00,47.14,47.14,46.98,46.98,402400.0,34.002,34.002,33.8866,33.8866,402400.0
2012-10-15 10:30:00,46.99,47.03,46.93,46.95,355600.0,33.8938,33.9227,33.8506,33.865,355600.0
2012-10-15 11:00:00,46.95,46.96,46.92,46.94,339200.0,33.865,33.8722,33.8434,33.8578,339200.0
2012-10-15 11:30:00,46.94,47.05,46.94,47.0,308800.0,33.8578,33.9371,33.8578,33.9011,308800.0
2012-10-15 12:00:00,47.0,47.03,46.98,47.03,242700.0,33.9011,33.9227,33.8866,33.9227,242700.0
2012-10-15 12:30:00,47.03,47.07,47.01,47.01,253100.0,33.9227,33.9516,33.9083,33.9083,253100.0
2012-10-15 13:00:00,47.02,47.09,47.01,47.08,171000.0,33.9155,33.966,33.9083,33.9588,171000.0
2012-10-15 13:30:00,47.08,47.1,47.03,47.03,216700.0,33.9588,33.9732,33.9227,33.9227,216700.0
2012-10-15 14:00:00,47.03,47.05,47.0,47.04,181300.0,33.9227,33.9371,33.9011,33.9299,181300.0
2012-10-15 14:30:00,47.04,47.05,46.98,47.03,471100.0,33.9299,33.9371,33.8866,33.9227,471100.0
2012-10-15 15:00:00,47.03,47.08,47.01,47.06,259100.0,33.9227,33.9588,33.9083,33.9443,259100.0
2012-10-15 15:30:00,47.07,47.1,47.02,47.08,738100.0,33.9516,33.9732,33.9155,33.9588,738100.0
2012-10-16 09:30:00,47.44,47.47,47.13,47.16,554500.0,34.2184,34.2401,33.9948,34.0165,554500.0
2012-10-16 10:00:00,47.15,47.16,46.95,47.01,586000.0,34.0093,34.0165,33.865,33.9083,586000.0
2012-10-16 10:30:00,47.02,47.15,46.97,47.0,339300.0,33.9155,34.0093,33.8794,33.9011,339300.0
2012-10-16 11:00:00,47.01,47.05,47.0,47.03,261100.0,33.9083,33.9371,33.9011,33.9227,261100.0
2012-10-16 11:30:00,47.04,47.05,47.01,47.01,207100.0,33.9299,33.9371,33.9083,33.9083,207100.0
2012-10-16 12:00:00,47.02,47.02,46.9,46.91,392900.0,33.9155,33.9155,33.8289,33.8361,392900.0
2012-10-16 12:30:00,46.91,47.02,46.8,47.02,583900.0,33.8361,33.9155,33.7568,33.9155,583900.0
2012-10-16 13:00:00,47.01,47.07,47.01,47.02,239300.0,33.9083,33.9516,33.9083,33.9155,239300.0
2012-10-16 13:30:00,47.03,47.07,46.99,47.07,375700.0,33.9227,33.9516,33.8938,33.9516,375700.0
2012-10-16 14:00:00,47.07,47.07,46.9,46.97,329100.0,33.9516,33.9516,33.8289,33.8794,329100.0
2012-10-16 14:30:00,46.97,46.97,46.91,46.96,336400.0,33.8794,33.8794,33.8361,33.8722,336400.0
2012-10-16 15:00:00,46.97,47.0,46.9,46.9,390400.0,33.8794,33.9011,33.8289,33.8289,390400.0
2012-10-16 15:30:00,46.91,46.98,46.89,46.91,1494900.0,33.8361,33.8866,33.8217,33.8361,1494900.0
2012-10-17 09:30:00,47.12,47.33,46.9,47.08,750600.0,33.9876,34.1391,33.8289,33.9588,750600.0
2012-10-17 10:00:00,47.08,47.19,47.05,47.14,1014500.0,33.9588,34.0381,33.9371,34.002,1014500.0
2012-10-17 10:30:00,47.14,47.17,47.07,47.09,546100.0,34.002,34.0237,33.9516,33.966,546100.0
2012-10-17 11:00:00,47.09,47.09,46.6,46.65,770800.0,33.966,33.966,33.6125,33.6486,770800.0
2012-10-17 11:30:00,46.65,46.74,46.57,46.67,419800.0,33.6486,33.7135,33.5909,33.663,419800.0
2012-10-17 12:00:00,46.67,46.89,46.64,46.69,356700.0,33.663,33.8217,33.6414,33.6775,356700.0
2012-10-17 12:30:00,46.68,46.79,46.68,46.72,420100.0,33.6702,33.7496,33.6702,33.6991,420100.0
2012-10-17 13:00:00,46.72,46.79,46.66,46.77,375000.0,33.6991,33.7496,33.6558,33.7352,375000.0
2012-10-17 13:30:00,46.77,46.81,46.51,46.55,513200.0,33.7352,33.764,33.5476,33.5765,513200.0
2012-10-17 14:00:00,46.55,46.59,46.46,46.58,523100.0,33.5765,33.6053,33.5116,33.5981,523100.0
2012-10-17 14:30:00,46.59,46.67,46.58,46.64,414300.0,33.6053,33.663,33.5981,33.6414,414300.0
2012-10-17 15:00:00,46.65,46.76,46.64,46.71,443000.0,33.6486,33.728,33.6414,33.6919,443000.0
2012-10-17 15:30:00,46.72,46.72,46.62,46.65,954900.0,33.6991,33.6991,33.627,33.6486,954900.0
2012-10-18 09:30:00,46.64,46.72,46.51,46.65,448000.0,33.7587,33.8166,33.6646,33.766,448000.0
2012-10-18 10:00:00,46.64,46.66,46.56,46.56,515800.0,33.7587,33.7732,33.7008,33.7008,515800.0
2012-10-18 10:30:00,46.56,46.69,46.5,46.66,579200.0,33.7008,33.7949,33.6574,33.7732,579200.0
2012-10-18 11:00:00,46.67,46.67,46.57,46.62,293400.0,33.7804,33.7804,33.7081,33.7443,293400.0
2012-10-18 11:30:00,46.62,46.62,46.58,46.59,358600.0,33.7443,33.7443,33.7153,33.7225,358600.0
2012-10-18 12:00:00,46.58,46.72,46.58,46.71,317600.0,33.7153,33.8166,33.7153,33.8094,317600.0
2012-10-18 12:30:00,46.7,46.8,46.68,46.74,456300.0,33.8022,33.8745,33.7877,33.8311,456300.0
2012-10-18 13:00:00,46.75,46.76,46.53,46.62,220000.0,33.8384,33.8456,33.6791,33.7443,220000.0
2012-10-18 13:30:00,46.62,46.64,46.44,46.45,225800.0,33.7443,33.7587,33.614,33.6212,225800.0
2012-10-18 14:00:00,46.44,46.64,46.4,46.53,296300.0,33.614,33.7587,33.585,33.6791,296300.0
2012-10-18 14:30:00,46.54,46.62,46.45,46.59,326500.0,33.6864,33.7443,33.6212,33.7225,326500.0
2012-10-18 15:00:00,46.6,46.65,46.56,46.63,332100.0,33.7298,33.766,33.7008,33.7515,332100.0
2012-10-18 15:30:00,46.64,46.7,46.58,46.6,613300.0,33.7587,33.8022,33.7153,33.7298,613300.0
2012-10-19 09:30:00,46.56,46.66,46.5,46.57,1321200.0,33.7008,33.7732,33.6574,33.7081,1321200.0
2012-10-19 10:00:00,46.57,46.66,46.55,46.61,315800.0,33.7081,33.7732,33.6936,33.737,315800.0
2012-10-19 10:30:00,46.61,46.68,46.53,46.67,292600.0,33.737,33.7877,33.6791,33.7804,292600.0
2012-10-19 11:00:00,46.66,46.67,46.5,46.57,211700.0,33.7732,33.7804,33.6574,33.7081,211700.0
2012-10-19 11:30:00,46.57,46.58,46.45,46.5,261100.0,33.7081,33.7153,33.6212,33.6574,261100.0
2012-10-19 12:00:00,46.51,46.52,46.31,46.33,276800.0,33.6646,33.6719,33.5199,33.5343,276800.0
2012-10-19 12:30:00,46.34,46.37,46.23,46.27,320300.0,33.5416,33.5633,33.462,33.4909,320300.0
2012-10-19 13:00:00,46.27,46.39,46.25,46.3,245700.0,33.4909,33.5778,33.4764,33.5126,245700.0
2012-10-19 13:30:00,46.3,46.32,46.1,46.19,331800.0,33.5126,33.5271,33.3679,33.433,331800.0
2012-10-19 14:00:00,46.19,46.29,46.06,46.11,385300.0,33.433,33.5054,33.3389,33.3751,385300.0
2012-10-19 14:30:00,46.12,46.24,46.12,46.23,406400.0,33.3823,33.4692,33.3823,33.462,406400.0
2012-10-19 15:00:00,46.23,46.3,46.15,46.2,541200.0,33.462,33.5126,33.4041,33.4403,541200.0
2012-10-19 15:30:00,46.2,46.23,46.14,46.19,980800.0,33.4403,33.462,33.3968,33.433,980800.0
2012-10-22 09:30:00,46.13,46.33,46.01,46.23,1039500.0,33.3896,33.5343,33.3027,33.462,1039500.0
2012-10-22 10:00:00,46.23,46.44,46.13,46.23,651200.0,33.462,33.614,33.3896,33.462,651200.0
2012-10-22 10:30:00,46.22,46.23,46.07,46.11,365100.0,33.4547,33.462,33.3462,33.3751,365100.0
2012-10-22 11:00:00,46.11,46.17,45.96,46.04,492200.0,33.3751,33.4185,33.2665,33.3244,492200.0
2012-10-22 11:30:00,46.04,46.16,46.03,46.15,379300.0,33.3244,33.4113,33.3172,33.4041,379300.0
2012-10-22 12:00:00,46.15,46.16,46.08,46.14,190500.0,33.4041,33.4113,33.3534,33.3968,190500.0
2012-10-22 12:30:00,46.14,46.22,46.13,46.2,252400.0,33.3968,33.4547,33.3896,33.4403,252400.0
2012-10-22 13:00:00,46.19,46.21,46.05,46.08,340700.0,33.433,33.4475,33.3317,33.3534,340700.0
2012-10-22 13:30:00,46.06,46.16,46.03,46.15,285900.0,33.3389,33.4113,33.3172,33.4041,285900.0
2012-10-22 14:00:00,46.15,46.19,46.11,46.15,533000.0,33.4041,33.433,33.3751,33.4041,533000.0
2012-10-22 14:30:00,46.14,46.16,46.09,46.15,308200.0,33.3968,33.4113,33.3606,33.4041,308200.0
2012-10-22 15:00:00,46.14,46.2,46.04,46.19,336700.0,33.3968,33.4403,33.3244,33.433,336700.0
2012-10-22 15:30:00,46.18,46.32,46.13,46.25,1047200.0,33.4258,33.5271,33.3896,33.4764,1047200.0
2012-10-23 09:30:00,45.88,45.99,45.74,45.94,426000.0,33.2086,33.2883,33.1073,33.2521,426000.0
2012-10-23 10:00:00,45.93,45.95,45.74,45.75,545200.0,33.2448,33.2593,33.1073,33.1145,545200.0
2012-10-23 10:30:00,45.75,45.84,45.59,45.82,484800.0,33.1145,33.1797,32.9987,33.1652,484800.0
2012-10-23 11:00:00,45.82,45.92,45.76,45.9,290800.0,33.1652,33.2376,33.1218,33.2231,290800.0
2012-10-23 11:30:00,45.89,46.06,45.82,46.04,371700.0,33.2159,33.3389,33.1652,33.3244,371700.0
2012-10-23 12:00:00,46.05,46.09,45.97,46.01,349000.0,33.3317,33.3606,33.2738,33.3027,349000.0
2012-10-23 12:30:00,46.02,46.08,45.99,46.06,203400.0,33.31,33.3534,33.2883,33.3389,203400.0
2012-10-23 13:00:00,46.06,46.08,45.97,45.99,161500.0,33.3389,33.3534,33.2738,33.2883,161500.0
2012-10-23 13:30:00,45.99,46.07,45.92,46.07,231200.0,33.2883,33.3462,33.2376,33.3462,231200.0
2012-10-23 14:00:00,46.06,46.09,45.87,45.91,294900.0,33.3389,33.3606,33.2014,33.2303,294900.0
2012-10-23 14:30:00,45.92,46.07,45.91,46.05,227100.0,33.2376,33.3462,33.2303,33.3317,227100.0
2012-10-23 15:00:00,46.04,46.1,45.95,45.97,449300.0,33.3244,33.3679,33.2593,33.2738,449300.0
2012-10-23 15:30:00,45.97,45.99,45.86,45.88,880600.0,33.2738,33.2883,33.1942,33.2086,880600.0
2012-10-24 09:30:00,45.93,46.2,45.9,46.18,415100.0,33.2448,33.4403,33.2231,33.4258,415100.0
2012-10-24 10:00:00,46.17,46.18,45.96,45.96,260600.0,33.4185,33.4258,33.2665,33.2665,260600.0
2012-10-24 10:30:00,45.97,46.07,45.95,46.02,225000.0,33.2738,33.3462,33.2593,33.31,225000.0
2012-10-24 11:00:00,46.03,46.11,45.99,46.1,245100.0,33.3172,33.3751,33.2883,33.3679,245100.0
2012-10-24 11:30:00,46.09,46.22,46.09,46.19,464900.0,33.3606,33.4547,33.3606,33.433,464900.0
2012-10-24 12:00:00,46.18,46.2,46.12,46.17,232700.0,33.4258,33.4403,33.3823,33.4185,232700.0
2012-10-24 12:30:00,46.18,46.24,46.17,46.22,168900.0,33.4258,33.4692,33.4185,33.4547,168900.0
2012-10-24 13:00:00,46.22,46.23,46.07,46.16,245900.0,33.4547,33.462,33.3462,33.4113,245900.0
2012-10-24 13:30:00,46.16,46.17,46.09,46.15,243300.0,33.4113,33.4185,33.3606,33.4041,243300.0
2012-10-24 14:00:00,46.15,46.24,46.02,46.18,476500.0,33.4041,33.4692,33.31,33.4258,476500.0
2012-10-24 14:30:00,46.17,46.19,45.99,46.0,291800.0,33.4185,33.433,33.2883,33.2955,291800.0
2012-10-24 15:00:00,45.99,46.05,45.92,46.02,420900.0,33.2883,33.3317,33.2376,33.31,420900.0
2012-10-24 15:30:00,46.04,46.04,45.9,45.95,828500.0,33.3244,33.3244,33.2231,33.2593,828500.0
2012-10-25 09:30:00,46.3,46.45,46.18,46.31,513800.0,33.5126,33.6212,33.4258,33.5199,513800.0
2012-10-25 10:00:00,46.3,46.32,46.08,46.1,404100.0,33.5126,33.5271,33.3534,33.3679,404100.0
2012-10-25 10:30:00,46.1,46.12,45.86,45.97,314000.0,33.3679,33.3823,33.1942,33.2738,314000.0
2012-10-25 11:00:00,45.97,46.05,45.85,45.87,245400.0,33.2738,33.3317,33.1869,33.2014,245400.0
2012-10-25 11:30:00,45.87,45.95,45.78,45.93,277700.0,33.2014,33.2593,33.1363,33.2448,277700.0
2012-10-25 12:00:00,45.94,45.98,45.88,45.96,219900.0,33.2521,33.281,33.2086,33.2665,219900.0
2012-10-25 12:30:00,45.96,46.17,45.88,46.15,233600.0,33.2665,33.4185,33.2086,33.4041,233600.0
2012-10-25 13:00:00,46.15,46.24,46.07,46.22,251300.0,33.4041,33.4692,33.3462,33.4547,251300.0
2012-10-25 13:30:00,46.22,46.22,46.1,46.18,170400.0,33.4547,33.4547,33.3679,33.4258,170400.0
2012-10-25 14:00:00,46.17,46.18,45.99,46.03,182800.0,33.4185,33.4258,33.2883,33.3172,182800.0
2012-10-25 14:30:00,46.03,46.09,46.03,46.05,268000.0,33.3172,33.3606,33.3172,33.3317,268000.0
2012-10-25 15:00:00,46.05,46.05,45.97,46.01,224300.0,33.3317,33.3317,33.2738,33.3027,224300.0
2012-10-25 15:30:00,46.02,46.12,45.98,46.11,859400.0,33.31,33.3823,33.281,33.3751,859400.0
2012-10-26 09:30:00,46.06,46.22,46.0,46.06,432900.0,33.3389,33.4547,33.2955,33.3389,432900.0
2012-10-26 10:00:00,46.06,46.19,45.98,45.98,256600.0,33.3389,33.433,33.281,33.281,256600.0
2012-10-26 10:30:00,45.98,46.04,45.83,45.98,275100.0,33.281,33.3244,33.1724,33.281,275100.0
2012-10-26 11:00:00,45.98,46.02,45.9,45.96,215200.0,33.281,33.31,33.2231,33.2665,215200.0
2012-10-26 11:30:00,45.96,46.05,45.92,45.95,233400.0,33.2665,33.3317,33.2376,33.2593,233400.0
2012-10-26 12:00:00,45.94,45.97,45.83,45.94,213800.0,33.2521,33.2738,33.1724,33.2521,213800.0
2012-10-26 12:30:00,45.94,46.08,45.87,46.07,250800.0,33.2521,33.3534,33.2014,33.3462,250800.0
2012-10-26 13:00:00,46.06,46.08,45.91,45.99,163300.0,33.3389,33.3534,33.2303,33.2883,163300.0
2012-10-26 13:30:00,45.99,46.16,45.98,46.06,243700.0,33.2883,33.4113,33.281,33.3389,243700.0
2012-10-26 14:00:00,46.07,46.11,46.02,46.09,236900.0,33.3462,33.3751,33.31,33.3606,236900.0
2012-10-26 14:30:00,46.09,46.18,46.08,46.11,312400.0,33.3606,33.4258,33.3534,33.3751,312400.0
2012-10-26 15:00:00,46.1,46.22,46.09,46.2,257300.0,33.3679,33.4547,33.3606,33.4403,257300.0
2012-10-26 15:30:00,46.2,46.25,46.0,46.07,986900.0,33.4403,33.4764,33.2955,33.3462,986900.0
2012-10-31 09:30:00,46.3,46.66,46.17,46.56,449800.0,33.5126,33.7732,33.4185,33.7008,449800.0
2012-10-31 10:00:00,46.55,46.71,46.38,46.47,694200.0,33.6936,33.8094,33.5705,33.6357,694200.0
2012-10-31 10:30:00,46.47,46.5,46.39,46.43,517600.0,33.6357,33.6574,33.5778,33.6067,517600.0
2012-10-31 11:00:00,46.43,46.44,46.27,46.28,442000.0,33.6067,33.614,33.4909,33.4982,442000.0
2012-10-31 11:30:00,46.28,46.36,46.23,46.23,338200.0,33.4982,33.5561,33.462,33.462,338200.0
2012-10-31 12:00:00,46.24,46.25,46.04,46.11,386500.0,33.4692,33.4764,33.3244,33.3751,386500.0
2012-10-31 12:30:00,46.12,46.26,46.09,46.25,322400.0,33.3823,33.4837,33.3606,33.4764,322400.0
2012-10-31 13:00:00,46.26,46.34,46.25,46.29,390500.0,33.4837,33.5416,33.4764,33.5054,390500.0
2012-10-31 13:30:00,46.3,46.38,46.27,46.32,393500.0,33.5126,33.5705,33.4909,33.5271,393500.0
2012-10-31 14:00:00,46.32,46.58,46.32,46.57,405100.0,33.5271,33.7153,33.5271,33.7081,405100.0
2012-10-31 14:30:00,46.57,46.63,46.37,46.44,415000.0,33.7081,33.7515,33.5633,33.614,415000.0
2012-10-31 15:00:00,46.44,46.66,46.41,46.5,581700.0,33.614,33.7732,33.5923,33.6574,581700.0
2012-10-31 15:30:00,46.5,46.51,46.33,46.4,976300.0,33.6574,33.6646,33.5343,33.585,976300.0
2012-11-01 09:30:00,46.47,46.69,46.4,46.5,507600.0,33.6357,33.7949,33.585,33.6574,507600.0
2012-11-01 10:00:00,46.5,46.65,46.5,46.59,565200.0,33.6574,33.766,33.6574,33.7225,565200.0
2012-11-01 10:30:00,46.58,46.62,46.53,46.53,553500.0,33.7153,33.7443,33.6791,33.6791,553500.0
2012-11-01 11:00:00,46.53,46.61,46.5,46.57,377700.0,33.6791,33.737,33.6574,33.7081,377700.0
2012-11-01 11:30:00,46.57,46.63,46.53,46.54,305700.0,33.7081,33.7515,33.6791,33.6864,305700.0
2012-11-01 12:00:00,46.53,46.6,46.47,46.51,226200.0,33.6791,33.7298,33.6357,33.6646,226200.0
2012-11-01 12:30:00,46.51,46.53,46.4,46.41,258400.0,33.6646,33.6791,33.585,33.5923,258400.0
2012-11-01 13:00:00,46.42,46.49,46.38,46.44,363600.0,33.5995,33.6502,33.5705,33.614,363600.0
2012-11-01 13:30:00,46.45,46.5,46.37,46.37,314900.0,33.6212,33.6574,33.5633,33.5633,314900.0
2012-11-01 14:00:00,46.37,46.42,46.32,46.34,379400.0,33.5633,33.5995,33.5271,33.5416,379400.0
2012-11-01 14:30:00,46.34,46.45,46.34,46.41,449300.0,33.5416,33.6212,33.5416,33.5923,449300.0
2012-11-01 15:00:00,46.41,46.5,46.41,46.47,391700.0,33.5923,33.6574,33.5923,33.6357,391700.0
2012-11-01 15:30:00,46.47,46.52,46.38,46.49,822500.0,33.6357,33.6719,33.5705,33.6502,822500.0
2012-11-02 09:30:00,46.77,46.86,46.64,46.83,525600.0,33.8528,33.918,33.7587,33.8963,525600.0
2012-11-02 10:00:00,46.83,46.88,46.71,46.78,441600.0,33.8963,33.9324,33.8094,33.8601,441600.0
2012-11-02 10:30:00,46.76,46.79,46.63,46.68,378300.0,33.8456,33.8673,33.7515,33.7877,378300.0
2012-11-02 11:00:00,46.68,46.8,46.61,46.78,400800.0,33.7877,33.8745,33.737,33.8601,400800.0
2012-11-02 11:30:00,46.77,46.91,46.7,46.87,410600.0,33.8528,33.9542,33.8022,33.9252,410600.0
2012-11-02 12:00:00,46.87,46.88,46.79,46.86,233300.0,33.9252,33.9324,33.8673,33.918,233300.0
2012-11-02 12:30:00,46.85,46.89,46.8,46.82,252200.0,33.9107,33.9397,33.8745,33.889,252200.0
2012-11-02 13:00:00,46.82,46.86,46.72,46.73,359800.0,33.889,33.918,33.8166,33.8239,359800.0
2012-11-02 13:30:00,46.73,46.84,46.7,46.75,362800.0,33.8239,33.9035,33.8022,33.8384,362800.0
2012-11-02 14:00:00,46.75,46.76,46.63,46.72,188400.0,33.8384,33.8456,33.7515,33.8166,188400.0
2012-11-02 14:30:00,46.72,46.72,46.53,46.66,319400.0,33.8166,33.8166,33.6791,33.7732,319400.0
2012-11-02 15:00:00,46.66,46.72,46.53,46.55,466700.0,33.7732,33.8166,33.6791,33.6936,466700.0
2012-11-02 15:30:00,46.55,46.68,46.42,46.57,1488300.0,33.6936,33.7877,33.5995,33.7081,1488300.0
2012-11-05 09:30:00,46.26,46.71,46.26,46.69,729600.0,33.4837,33.8094,33.4837,33.7949,729600.0
2012-11-05 10:00:00,46.68,46.74,46.56,46.62,574500.0,33.7877,33.8311,33.7008,33.7443,574500.0
2012-11-05 10:30:00,46.62,46.76,46.61,46.75,578900.0,33.7443,33.8456,33.737,33.8384,578900.0
2012-11-05 11:00:00,46.75,46.76,46.56,46.68,365600.0,33.8384,33.8456,33.7008,33.7877,365600.0
2012-11-05 11:30:00,46.67,46.68,46.6,46.68,283000.0,33.7804,33.7877,33.7298,33.7877,283000.0
2012-11-05 12:00:00,46.68,46.75,46.67,46.7,389500.0,33.7877,33.8384,33.7804,33.8022,389500.0
2012-11-05 12:30:00,46.7,46.7,46.56,46.62,226800.0,33.8022,33.8022,33.7008,33.7443,226800.0
2012-11-05 13:00:00,46.61,46.71,46.57,46.67,231400.0,33.737,33.8094,33.7081,33.7804,231400.0
2012-11-05 13:30:00,46.67,46.71,46.58,46.69,324100.0,33.7804,33.8094,33.7153,33.7949,324100.0
2012-11-05 14:00:00,46.69,46.76,46.62,46.66,457000.0,33.7949,33.8456,33.7443,33.7732,457000.0
2012-11-05 14:30:00,46.65,46.72,46.62,46.66,511500.0,33.766,33.8166,33.7443,33.7732,511500.0
2012-11-05 15:00:00,46.67,46.76,46.61,46.63,787600.0,33.7804,33.8456,33.737,33.7515,787600.0
2012-11-05 15:30:00,46.63,46.7,46.59,46.62,1680400.0,33.7515,33.8022,33.7225,33.7443,1680400.0
2012-11-06 09:30:00,47.66,47.78,45.93,46.34,2323600.0,34.497,34.5839,33.2448,33.5416,2323600.0
2012-11-06 10:00:00,46.33,46.43,46.11,46.18,946000.0,33.5343,33.6067,33.3751,33.4258,946000.0
2012-11-06 10:30:00,46.19,46.37,46.02,46.22,1378700.0,33.433,33.5633,33.31,33.4547,1378700.0
2012-11-06 11:00:00,46.22,46.35,46.21,46.3,588200.0,33.4547,33.5488,33.4475,33.5126,588200.0
2012-11-06 11:30:00,46.3,46.53,46.3,46.52,710700.0,33.5126,33.6791,33.5126,33.6719,710700.0
2012-11-06 12:00:00,46.51,47.03,46.51,46.94,1225900.0,33.6646,34.041,33.6646,33.9759,1225900.0
2012-11-06 12:30:00,46.93,47.05,46.86,46.89,600000.0,33.9686,34.0555,33.918,33.9397,600000.0
2012-11-06 13:00:00,46.89,47.06,46.84,47.02,577600.0,33.9397,34.0627,33.9035,34.0338,577600.0
2012-11-06 13:30:00,47.01,47.27,46.98,47.19,549200.0,34.0265,34.2147,34.0048,34.1568,549200.0
2012-11-06 14:00:00,47.19,47.2,47.02,47.15,386700.0,34.1568,34.1641,34.0338,34.1279,386700.0
2012-11-06 14:30:00,47.15,47.16,46.99,47.0,551900.0,34.1279,34.1351,34.0121,34.0193,551900.0
2012-11-06 15:00:00,47.0,47.09,46.94,46.95,932600.0,34.0193,34.0844,33.9759,33.9831,932600.0
2012-11-06 15:30:00,46.95,47.01,46.73,46.89,2284900.0,33.9831,34.0265,33.8239,33.9397,2284900.0
2012-11-07 09:30:00,46.85,46.93,46.5,46.55,594700.0,33.9107,33.9686,33.6574,33.6936,594700.0
2012-11-07 10:00:00,46.56,46.67,46.33,46.47,347500.0,33.7008,33.7804,33.5343,33.6357,347500.0
2012-11-07 10:30:00,46.46,46.69,46.39,46.44,589600.0,33.6284,33.7949,33.5778,33.614,589600.0
2012-11-07 11:00:00,46.43,46.56,46.41,46.42,457000.0,33.6067,33.7008,33.5923,33.5995,457000.0
2012-11-07 11:30:00,46.41,46.64,46.25,46.61,368700.0,33.5923,33.7587,33.4764,33.737,368700.0
2012-11-07 12:00:00,46.61,46.62,46.45,46.57,400500.0,33.737,33.7443,33.6212,33.7081,400500.0
2012-11-07 12:30:00,46.57,46.64,46.52,46.59,242000.0,33.7081,33.7587,33.6719,33.7225,242000.0
2012-11-07 13:00:00,46.58,46.81,46.5,46.72,375500.0,33.7153,33.8818,33.6574,33.8166,375500.0
2012-11-07 13:30:00,46.73,46.86,46.7,46.79,239000.0,33.8239,33.918,33.8022,33.8673,239000.0
2012-11-07 14:00:00,46.79,46.84,46.7,46.74,388500.0,33.8673,33.9035,33.8022,33.8311,388500.0
2012-11-07 14:30:00,46.75,46.75,46.59,46.72,309700.0,33.8384,33.8384,33.7225,33.8166,309700.0
2012-11-07 15:00:00,46.73,46.83,46.63,46.81,427800.0,33.8239,33.8963,33.7515,33.8818,427800.0
2012-11-07 15:30:00,46.82,46.82,46.62,46.66,1916300.0,33.889,33.889,33.7443,33.7732,1916300.0
2012-11-08 09:30:00,46.58,46.87,46.54,46.76,476400.0,33.7153,33.9252,33.6864,33.8456,476400.0
2012-11-08 10:00:00,46.76,46.79,46.59,46.64,355900.0,33.8456,33.8673,33.7225,33.7587,355900.0
2012-11-08 10:30:00,46.65,46.65,46.51,46.58,303400.0,33.766,33.766,33.6646,33.7153,303400.0
2012-11-08 11:00:00,46.57,46.7,46.51,46.7,327700.0,33.7081,33.8022,33.6646,33.8022,327700.0
2012-11-08 11:30:00,46.69,46.7,46.53,46.67,384800.0,33.7949,33.8022,33.6791,33.7804,384800.0
2012-11-08 12:00:00,46.68,46.69,46.55,46.66,287200.0,33.7877,33.7949,33.6936,33.7732,287200.0
2012-11-08 12:30:00,46.66,46.68,46.49,46.55,312700.0,33.7732,33.7877,33.6502,33.6936,312700.0
2012-11-08 13:00:00,46.54,46.56,46.28,46.35,236300.0,33.6864,33.7008,33.4982,33.5488,236300.0
2012-11-08 13:30:00,46.35,46.61,46.32,46.57,234100.0,33.5488,33.737,33.5271,33.7081,234100.0
2012-11-08 14:00:00,46.57,46.58,46.34,46.4,191100.0,33.7081,33.7153,33.5416,33.585,191100.0
2012-11-08 14:30:00,46.39,46.47,46.29,46.41,188400.0,33.5778,33.6357,33.5054,33.5923,188400.0
2012-11-08 15:00:00,46.41,46.5,46.37,46.43,305100.0,33.5923,33.6574,33.5633,33.6067,305100.0
2012-11-08 15:30:00,46.43,46.55,46.37,46.43,1959800.0,33.6067,33.6936,33.5633,33.6067,1959800.0
2012-11-09 09:30:00,46.26,46.52,46.16,46.44,724600.0,33.4837,33.6719,33.4113,33.614,724600.0
2012-11-09 10:00:00,46.44,46.52,46.33,46.4,332400.0,33.614,33.6719,33.5343,33.585,332400.0
2012-11-09 10:30:00,46.4,46.44,46.27,46.37,472000.0,33.585,33.614,33.4909,33.5633,472000.0
2012-11-09 11:00:00,46.37,46.42,46.29,46.33,229800.0,33.5633,33.5995,33.5054,33.5343,229800.0
2012-11-09 11:30:00,46.32,46.47,46.31,46.45,258400.0,33.5271,33.6357,33.5199,33.6212,258400.0
2012-11-09 12:00:00,46.46,46.55,46.45,46.51,246300.0,33.6284,33.6936,33.6212,33.6646,246300.0
2012-11-09 12:30:00,46.51,46.54,46.4,46.47,236900.0,33.6646,33.6864,33.585,33.6357,236900.0
2012-11-09 13:00:00,46.47,46.49,46.3,46.31,502700.0,33.6357,33.6502,33.5126,33.5199,502700.0
2012-11-09 13:30:00,46.32,46.46,46.21,46.45,472700.0,33.5271,33.6284,33.4475,33.6212,472700.0
2012-11-09 14:00:00,46.45,46.48,46.39,46.45,456600.0,33.6212,33.6429,33.5778,33.6212,456600.0
2012-11-09 14:30:00,46.45,46.54,46.3,46.33,298000.0,33.6212,33.6864,33.5126,33.5343,298000.0
2012-11-09 15:00:00,46.33,46.43,46.28,46.43,327400.0,33.5343,33.6067,33.4982,33.6067,327400.0
2012-11-09 15:30:00,46.42,46.42,46.24,46.37,1392300.0,33.5995,33.5995,33.4692,33.5633,1392300.0
2012-11-12 09:30:00,46.64,46.93,46.26,46.46,449200.0,33.7587,33.9686,33.4837,33.6284,449200.0
2012-11-12 10:00:00,46.45,46.45,46.35,46.37,514200.0,33.6212,33.6212,33.5488,33.5633,514200.0
2012-11-12 10:30:00,46.37,46.44,46.3,46.32,116500.0,33.5633,33.614,33.5126,33.5271,116500.0
2012-11-12 11:00:00,46.31,46.33,46.16,46.25,218000.0,33.5199,33.5343,33.4113,33.4764,218000.0
2012-11-12 11:30:00,46.25,46.27,46.18,46.21,462100.0,33.4764,33.4909,33.4258,33.4475,462100.0
2012-11-12 12:00:00,46.21,46.23,46.18,46.21,141400.0,33.4475,33.462,33.4258,33.4475,141400.0
2012-11-12 12:30:00,46.22,46.23,46.2,46.21,281100.0,33.4547,33.462,33.4403,33.4475,281100.0
2012-11-12 13:00:00,46.22,46.3,46.21,46.29,368600.0,33.4547,33.5126,33.4475,33.5054,368600.0
2012-11-12 13:30:00,46.29,46.3,46.25,46.27,118300.0,33.5054,33.5126,33.4764,33.4909,118300.0
2012-11-12 14:00:00,46.27,46.31,46.22,46.22,301500.0,33.4909,33.5199,33.4547,33.4547,301500.0
2012-11-12 14:30:00,46.23,46.26,46.17,46.25,495300.0,33.462,33.4837,33.4185,33.4764,495300.0
2012-11-12 15:00:00,46.25,46.28,46.17,46.25,204800.0,33.4764,33.4982,33.4185,33.4764,204800.0
2012-11-12 15:30:00,46.24,46.31,46.23,46.24,644100.0,33.4692,33.5199,33.462,33.4692,644100.0
2012-11-13 09:30:00,46.01,46.32,46.01,46.21,542100.0,33.3027,33.5271,33.3027,33.4475,542100.0
2012-11-13 10:00:00,46.23,46.4,46.17,46.36,564500.0,33.462,33.585,33.4185,33.5561,564500.0
2012-11-13 10:30:00,46.37,46.45,46.35,46.41,672900.0,33.5633,33.6212,33.5488,33.5923,672900.0
2012-11-13 11:00:00,46.41,46.42,46.35,46.35,389600.0,33.5923,33.5995,33.5488,33.5488,389600.0
2012-11-13 11:30:00,46.36,46.39,46.24,46.28,262300.0,33.5561,33.5778,33.4692,33.4982,262300.0
2012-11-13 12:00:00,46.28,46.34,46.24,46.34,443500.0,33.4982,33.5416,33.4692,33.5416,443500.0
2012-11-13 12:30:00,46.33,46.36,46.25,46.3,394700.0,33.5343,33.5561,33.4764,33.5126,394700.0
2012-11-13 13:00:00,46.31,46.38,46.23,46.3,283900.0,33.5199,33.5705,33.462,33.5126,283900.0
2012-11-13 13:30:00,46.3,46.39,46.29,46.38,305700.0,33.5126,33.5778,33.5054,33.5705,305700.0
2012-11-13 14:00:00,46.38,46.4,46.3,46.34,266900.0,33.5705,33.585,33.5126,33.5416,266900.0
2012-11-13 14:30:00,46.34,46.35,46.29,46.3,1445700.0,33.5416,33.5488,33.5054,33.5126,1445700.0
2012-11-13 15:00:00,46.3,46.33,46.14,46.23,545000.0,33.5126,33.5343,33.3968,33.462,545000.0
2012-11-13 15:30:00,46.23,46.25,46.11,46.22,1821800.0,33.462,33.4764,33.3751,33.4547,1821800.0
2012-11-14 09:30:00,46.26,46.4,46.21,46.26,485300.0,33.4837,33.585,33.4475,33.4837,485300.0
2012-11-14 10:00:00,46.26,46.34,45.96,45.97,751200.0,33.4837,33.5416,33.2665,33.2738,751200.0
2012-11-14 10:30:00,45.97,46.01,45.91,45.95,495900.0,33.2738,33.3027,33.2303,33.2593,495900.0
2012-11-14 11:00:00,45.95,46.08,45.92,46.01,862400.0,33.2593,33.3534,33.2376,33.3027,862400.0
2012-11-14 11:30:00,46.0,46.02,45.86,45.86,702000.0,33.2955,33.31,33.1942,33.1942,702000.0
2012-11-14 12:00:00,45.87,45.91,45.73,45.81,527700.0,33.2014,33.2303,33.1001,33.158,527700.0
2012-11-14 12:30:00,45.8,45.87,45.74,45.77,281300.0,33.1507,33.2014,33.1073,33.129,281300.0
2012-11-14 13:00:00,45.77,45.77,45.67,45.69,433500.0,33.129,33.129,33.0566,33.0711,433500.0
2012-11-14 13:30:00,45.67,45.79,45.65,45.74,268600.0,33.0566,33.1435,33.0422,33.1073,268600.0
2012-11-14 14:00:00,45.74,45.8,45.58,45.68,378800.0,33.1073,33.1507,32.9915,33.0639,378800.0
2012-11-14 14:30:00,45.68,45.68,45.56,45.59,540000.0,33.0639,33.0639,32.977,32.9987,540000.0
2012-11-14 15:00:00,45.6,45.65,45.49,45.62,776500.0,33.006,33.0422,32.9263,33.0204,776500.0
2012-11-14 15:30:00,45.62,45.63,45.39,45.41,1953400.0,33.0204,33.0277,32.854,32.8684,1953400.0
2012-11-15 09:30:00,45.26,45.53,45.11,45.17,634600.0,32.7599,32.9553,32.6513,32.6947,634600.0
2012-11-15 10:00:00,45.17,45.24,45.04,45.06,625300.0,32.6947,32.7454,32.6006,32.6151,625300.0
2012-11-15 10:30:00,45.06,45.15,44.78,44.81,563100.0,32.6151,32.6802,32.4124,32.4342,563100.0
2012-11-15 11:00:00,44.81,44.88,44.77,44.86,457300.0,32.4342,32.4848,32.4052,32.4703,457300.0
2012-11-15 11:30:00,44.86,45.0,44.85,44.92,374200.0,32.4703,32.5717,32.4631,32.5138,374200.0
2012-11-15 12:00:00,44.91,44.92,44.84,44.92,283400.0,32.5065,32.5138,32.4559,32.5138,283400.0
2012-11-15 12:30:00,44.92,45.0,44.77,44.77,350400.0,32.5138,32.5717,32.4052,32.4052,350400.0
2012-11-15 13:00:00,44.78,44.85,44.73,44.85,402500.0,32.4124,32.4631,32.3762,32.4631,402500.0
2012-11-15 13:30:00,44.85,44.94,44.81,44.89,432400.0,32.4631,32.5282,32.4342,32.4921,432400.0
2012-11-15 14:00:00,44.88,44.89,44.65,44.7,407000.0,32.4848,32.4921,32.3183,32.3545,407000.0
2012-11-15 14:30:00,44.71,44.75,44.65,44.69,328200.0,32.3618,32.3907,32.3183,32.3473,328200.0
2012-11-15 15:00:00,44.69,44.72,44.58,44.67,624500.0,32.3473,32.369,32.2677,32.3328,624500.0
2012-11-15 15:30:00,44.67,44.76,44.56,44.7,1430400.0,32.3328,32.398,32.2532,32.3545,1430400.0
2012-11-16 09:30:00,45.04,45.04,44.56,44.57,1167000.0,32.6006,32.6006,32.2532,32.2604,1167000.0
2012-11-16 10:00:00,44.57,44.6,44.42,44.55,558700.0,32.2604,32.2821,32.1519,32.246,558700.0
2012-11-16 10:30:00,44.55,44.57,44.43,44.46,638600.0,32.246,32.2604,32.1591,32.1808,638600.0
2012-11-16 11:00:00,44.46,44.52,44.33,44.39,552800.0,32.1808,32.2242,32.0867,32.1301,552800.0
2012-11-16 11:30:00,44.4,44.79,44.35,44.78,737000.0,32.1374,32.4197,32.1012,32.4124,737000.0
2012-11-16 12:00:00,44.79,44.9,44.73,44.89,442600.0,32.4197,32.4993,32.3762,32.4921,442600.0
2012-11-16 12:30:00,44.88,44.98,44.85,44.85,489600.0,32.4848,32.5572,32.4631,32.4631,489600.0
2012-11-16 13:00:00,44.86,44.95,44.83,44.94,222100.0,32.4703,32.5355,32.4486,32.5282,222100.0
2012-11-16 13:30:00,44.95,45.03,44.92,45.0,236900.0,32.5355,32.5934,32.5138,32.5717,236900.0
2012-11-16 14:00:00,45.01,45.04,44.86,44.87,270600.0,32.5789,32.6006,32.4703,32.4776,270600.0
2012-11-16 14:30:00,44.87,44.89,44.7,44.78,489100.0,32.4776,32.4921,32.3545,32.4124,489100.0
2012-11-16 15:00:00,44.79,44.86,44.73,44.84,357300.0,32.4197,32.4703,32.3762,32.4559,357300.0
2012-11-16 15:30:00,44.84,44.88,44.76,44.8,1044800.0,32.4559,32.4848,32.398,32.4269,1044800.0
2012-11-19 09:30:00,45.08,45.23,45.0,45.14,924000.0,32.6296,32.7382,32.5717,32.673,924000.0
2012-11-19 10:00:00,45.15,45.24,45.05,45.08,729700.0,32.6802,32.7454,32.6079,32.6296,729700.0
2012-11-19 10:30:00,45.08,45.15,45.03,45.1,330700.0,32.6296,32.6802,32.5934,32.6441,330700.0
2012-11-19 11:00:00,45.1,45.14,45.05,45.09,429000.0,32.6441,32.673,32.6079,32.6368,429000.0
2012-11-19 11:30:00,45.1,45.12,45.05,45.09,328200.0,32.6441,32.6585,32.6079,32.6368,328200.0
2012-11-19 12:00:00,45.09,45.15,45.07,45.09,268600.0,32.6368,32.6802,32.6223,32.6368,268600.0
2012-11-19 12:30:00,45.08,45.11,45.04,45.08,354400.0,32.6296,32.6513,32.6006,32.6296,354400.0
2012-11-19 13:00:00,45.09,45.11,45.06,45.07,230800.0,32.6368,32.6513,32.6151,32.6223,230800.0
2012-11-19 13:30:00,45.07,45.11,45.03,45.05,445600.0,32.6223,32.6513,32.5934,32.6079,445600.0
2012-11-19 14:00:00,45.05,45.11,45.04,45.04,331000.0,32.6079,32.6513,32.6006,32.6006,331000.0
2012-11-19 14:30:00,45.04,45.14,45.02,45.08,366200.0,32.6006,32.673,32.5862,32.6296,366200.0
2012-11-19 15:00:00,45.08,45.1,45.05,45.08,570600.0,32.6296,32.6441,32.6079,32.6296,570600.0
2012-11-19 15:30:00,45.07,45.12,44.97,45.1,1500500.0,32.6223,32.6585,32.55,32.6441,1500500.0
2012-11-20 09:30:00,45.12,45.16,45.02,45.09,367400.0,32.6585,32.6875,32.5862,32.6368,367400.0
2012-11-20 10:00:00,45.09,45.13,45.04,45.09,506600.0,32.6368,32.6658,32.6006,32.6368,506600.0
2012-11-20 10:30:00,45.09,45.13,45.08,45.09,360600.0,32.6368,32.6658,32.6296,32.6368,360600.0
2012-11-20 11:00:00,45.09,45.12,45.06,45.11,232400.0,32.6368,32.6585,32.6151,32.6513,232400.0
2012-11-20 11:30:00,45.11,45.18,45.08,45.15,436400.0,32.6513,32.702,32.6296,32.6802,436400.0
2012-11-20 12:00:00,45.16,45.21,45.09,45.13,413400.0,32.6875,32.7237,32.6368,32.6658,413400.0
2012-11-20 12:30:00,45.14,45.16,45.1,45.13,365600.0,32.673,32.6875,32.6441,32.6658,365600.0
2012-11-20 13:00:00,45.13,45.14,44.98,44.98,484400.0,32.6658,32.673,32.5572,32.5572,484400.0
2012-11-20 13:30:00,44.98,45.17,44.95,45.14,312500.0,32.5572,32.6947,32.5355,32.673,312500.0
2012-11-20 14:00:00,45.14,45.2,45.12,45.13,376800.0,32.673,32.7164,32.6585,32.6658,376800.0
2012-11-20 14:30:00,45.13,45.26,45.11,45.25,313600.0,32.6658,32.7599,32.6513,32.7526,313600.0
2012-11-20 15:00:00,45.25,45.35,45.22,45.35,497300.0,32.7526,32.825,32.7309,32.825,497300.0
2012-11-20 15:30:00,45.35,45.57,45.35,45.56,1520900.0,32.825,32.9843,32.825,32.977,1520900.0
2012-11-21 09:30:00,45.5,45.71,45.35,45.63,355300.0,32.9336,33.0856,32.825,33.0277,355300.0
2012-11-21 10:00:00,45.62,45.62,45.49,45.56,383900.0,33.0204,33.0204,32.9263,32.977,383900.0
2012-11-21 10:30:00,45.56,45.62,45.46,45.56,275500.0,32.977,33.0204,32.9046,32.977,275500.0
2012-11-21 11:00:00,45.56,45.62,45.54,45.59,346200.0,32.977,33.0204,32.9625,32.9987,346200.0
2012-11-21 11:30:00,45.59,45.73,45.56,45.73,178700.0,32.9987,33.1001,32.977,33.1001,178700.0
2012-11-21 12:00:00,45.73,45.76,45.66,45.75,229900.0,33.1001,33.1218,33.0494,33.1145,229900.0
2012-11-21 12:30:00,45.75,45.76,45.67,45.74,290300.0,33.1145,33.1218,33.0566,33.1073,290300.0
2012-11-21 13:00:00,45.74,45.83,45.71,45.8,253200.0,33.1073,33.1724,33.0856,33.1507,253200.0
2012-11-21 13:30:00,45.8,45.83,45.74,45.75,218900.0,33.1507,33.1724,33.1073,33.1145,218900.0
2012-11-21 14:00:00,45.75,45.79,45.72,45.76,172500.0,33.1145,33.1435,33.0928,33.1218,172500.0
2012-11-21 14:30:00,45.76,45.79,45.7,45.73,227400.0,33.1218,33.1435,33.0783,33.1001,227400.0
2012-11-21 15:00:00,45.73,45.76,45.64,45.68,273600.0,33.1001,33.1218,33.0349,33.0639,273600.0
2012-11-21 15:30:00,45.68,45.76,45.65,45.74,630000.0,33.0639,33.1218,33.0422,33.1073,630000.0
2012-11-23 09:30:00,45.78,45.86,45.48,45.56,535400.0,33.1363,33.1942,32.9191,32.977,535400.0
2012-11-23 10:00:00,45.57,45.7,45.57,45.63,336400.0,32.9843,33.0783,32.9843,33.0277,336400.0
2012-11-23 10:30:00,45.63,45.66,45.59,45.63,273000.0,33.0277,33.0494,32.9987,33.0277,273000.0
2012-11-23 11:00:00,45.63,45.65,45.62,45.64,288300.0,33.0277,33.0422,33.0204,33.0349,288300.0
2012-11-23 11:30:00,45.64,45.65,45.57,45.61,169900.0,33.0349,33.0422,32.9843,33.0132,169900.0
2012-11-23 12:00:00,45.61,45.64,45.57,45.59,201200.0,33.0132,33.0349,32.9843,32.9987,201200.0
2012-11-23 12:30:00,45.59,45.81,45.58,45.81,562000.0,32.9987,33.158,32.9915,33.158,562000.0
2012-11-26 09:30:00,45.57,45.7,45.35,45.37,444800.0,32.9843,33.0783,32.825,32.8395,444800.0
2012-11-26 10:00:00,45.37,45.56,45.36,45.54,639900.0,32.8395,32.977,32.8322,32.9625,639900.0
2012-11-26 10:30:00,45.54,45.61,45.47,45.58,324600.0,32.9625,33.0132,32.9119,32.9915,324600.0
2012-11-26 11:00:00,45.58,45.59,45.37,45.4,307200.0,32.9915,32.9987,32.8395,32.8612,307200.0
2012-11-26 11:30:00,45.4,45.4,45.3,45.37,290900.0,32.8612,32.8612,32.7888,32.8395,290900.0
2012-11-26 12:00:00,45.37,45.39,45.33,45.38,197800.0,32.8395,32.854,32.8105,32.8467,197800.0
2012-11-26 12:30:00,45.38,45.44,45.33,45.39,342100.0,32.8467,32.8902,32.8105,32.854,342100.0
2012-11-26 13:00:00,45.39,45.46,45.36,45.43,152600.0,32.854,32.9046,32.8322,32.8829,152600.0
2012-11-26 13:30:00,45.43,45.5,45.4,45.42,221700.0,32.8829,32.9336,32.8612,32.8757,221700.0
2012-11-26 14:00:00,45.42,45.48,45.4,45.43,188000.0,32.8757,32.9191,32.8612,32.8829,188000.0
2012-11-26 14:30:00,45.42,45.48,45.38,45.46,253000.0,32.8757,32.9191,32.8467,32.9046,253000.0
2012-11-26 15:00:00,45.46,45.49,45.37,45.37,401000.0,32.9046,32.9263,32.8395,32.8395,401000.0
2012-11-26 15:30:00,45.38,45.38,45.26,45.32,1290000.0,32.8467,32.8467,32.7599,32.8033,1290000.0
2012-11-27 09:30:00,45.39,45.99,45.31,45.56,492300.0,32.854,33.2883,32.7961,32.977,492300.0
2012-11-27 10:00:00,45.58,45.62,45.43,45.45,561200.0,32.9915,33.0204,32.8829,32.8974,561200.0
2012-11-27 10:30:00,45.45,45.51,45.42,45.45,434600.0,32.8974,32.9408,32.8757,32.8974,434600.0
2012-11-27 11:00:00,45.45,45.47,45.36,45.4,292600.0,32.8974,32.9119,32.8322,32.8612,292600.0
2012-11-27 11:30:00,45.4,45.41,45.34,45.38,486300.0,32.8612,32.8684,32.8178,32.8467,486300.0
2012-11-27 12:00:00,45.38,45.48,45.36,45.36,371400.0,32.8467,32.9191,32.8322,32.8322,371400.0
2012-11-27 12:30:00,45.37,45.37,45.31,45.35,355400.0,32.8395,32.8395,32.7961,32.825,355400.0
2012-11-27 13:00:00,45.35,45.39,45.31,45.34,218800.0,32.825,32.854,32.7961,32.8178,218800.0
2012-11-27 13:30:00,45.35,45.38,45.31,45.36,244800.0,32.825,32.8467,32.7961,32.8322,244800.0
2012-11-27 14:00:00,45.36,45.41,45.25,45.27,379500.0,32.8322,32.8684,32.7526,32.7671,379500.0
2012-11-27 14:30:00,45.26,45.38,45.22,45.35,421500.0,32.7599,32.8467,32.7309,32.825,421500.0
2012-11-27 15:00:00,45.36,45.41,45.32,45.37,376900.0,32.8322,32.8684,32.8033,32.8395,376900.0
2012-11-27 15:30:00,45.37,45.37,45.22,45.26,778900.0,32.8395,32.8395,32.7309,32.7599,778900.0
2012-11-28 09:30:00,45.16,45.27,45.1,45.14,477400.0,32.6875,32.7671,32.6441,32.673,477400.0
2012-11-28 10:00:00,45.12,45.24,45.07,45.17,475200.0,32.6585,32.7454,32.6223,32.6947,475200.0
2012-11-28 10:30:00,45.16,45.34,45.15,45.32,338600.0,32.6875,32.8178,32.6802,32.8033,338600.0
2012-11-28 11:00:00,45.32,45.48,45.27,45.48,384500.0,32.8033,32.9191,32.7671,32.9191,384500.0
2012-11-28 11:30:00,45.48,45.51,45.37,45.43,222200.0,32.9191,32.9408,32.8395,32.8829,222200.0
2012-11-28 12:00:00,45.43,45.67,45.35,45.62,449500.0,32.8829,33.0566,32.825,33.0204,449500.0
2012-11-28 12:30:00,45.62,45.75,45.61,45.68,280600.0,33.0204,33.1145,33.0132,33.0639,280600.0
2012-11-28 13:00:00,45.67,45.69,45.57,45.6,250900.0,33.0566,33.0711,32.9843,33.006,250900.0
2012-11-28 13:30:00,45.6,45.67,45.58,45.62,216800.0,33.006,33.0566,32.9915,33.0204,216800.0
2012-11-28 14:00:00,45.62,45.64,45.52,45.56,251300.0,33.0204,33.0349,32.9481,32.977,251300.0
2012-11-28 14:30:00,45.56,45.63,45.53,45.62,291100.0,32.977,33.0277,32.9553,33.0204,291100.0
2012-11-28 15:00:00,45.62,45.64,45.56,45.63,415100.0,33.0204,33.0349,32.977,33.0277,415100.0
2012-11-28 15:30:00,45.63,45.88,45.61,45.87,1161700.0,33.0277,33.2086,33.0132,33.2014,1161700.0
2012-11-29 09:30:00,46.0,46.35,46.0,46.22,530500.0,33.2955,33.5488,33.2955,33.4547,530500.0
2012-11-29 10:00:00,46.23,46.28,46.07,46.17,426300.0,33.462,33.4982,33.3462,33.4185,426300.0
2012-11-29 10:30:00,46.17,46.19,46.09,46.11,424500.0,33.4185,33.433,33.3606,33.3751,424500.0
2012-11-29 11:00:00,46.11,46.14,46.05,46.07,486200.0,33.3751,33.3968,33.3317,33.3462,486200.0
2012-11-29 11:30:00,46.08,46.12,45.91,46.05,536200.0,33.3534,33.3823,33.2303,33.3317,536200.0
2012-11-29 12:00:00,46.05,46.19,46.01,46.19,218600.0,33.3317,33.433,33.3027,33.433,218600.0
2012-11-29 12:30:00,46.2,46.25,46.19,46.24,115900.0,33.4403,33.4764,33.433,33.4692,115900.0
2012-11-29 13:00:00,46.23,46.28,46.19,46.25,151700.0,33.462,33.4982,33.433,33.4764,151700.0
2012-11-29 13:30:00,46.25,46.33,46.24,46.33,177900.0,33.4764,33.5343,33.4692,33.5343,177900.0
2012-11-29 14:00:00,46.33,46.35,46.3,46.32,191900.0,33.5343,33.5488,33.5126,33.5271,191900.0
2012-11-29 14:30:00,46.31,46.35,46.29,46.31,212000.0,33.5199,33.5488,33.5054,33.5199,212000.0
2012-11-29 15:00:00,46.3,46.31,46.18,46.22,244100.0,33.5126,33.5199,33.4258,33.4547,244100.0
2012-11-29 15:30:00,46.22,46.39,46.2,46.35,901400.0,33.4547,33.5778,33.4403,33.5488,901400.0
2012-11-30 09:30:00,46.25,46.31,46.15,46.24,498800.0,33.4764,33.5199,33.4041,33.4692,498800.0
2012-11-30 10:00:00,46.24,46.39,46.23,46.33,262300.0,33.4692,33.5778,33.462,33.5343,262300.0
2012-11-30 10:30:00,46.33,46.39,46.27,46.36,225700.0,33.5343,33.5778,33.4909,33.5561,225700.0
2012-11-30 11:00:00,46.36,46.38,46.27,46.29,196800.0,33.5561,33.5705,33.4909,33.5054,196800.0
2012-11-30 11:30:00,46.29,46.33,46.22,46.32,222600.0,33.5054,33.5343,33.4547,33.5271,222600.0
2012-11-30 12:00:00,46.32,46.38,46.31,46.36,211100.0,33.5271,33.5705,33.5199,33.5561,211100.0
2012-11-30 12:30:00,46.37,46.38,46.31,46.36,254000.0,33.5633,33.5705,33.5199,33.5561,254000.0
2012-11-30 13:00:00,46.36,46.46,46.35,46.45,201200.0,33.5561,33.6284,33.5488,33.6212,201200.0
2012-11-30 13:30:00,46.45,46.49,46.4,46.43,218000.0,33.6212,33.6502,33.585,33.6067,218000.0
2012-11-30 14:00:00,46.44,46.53,46.41,46.5,325600.0,33.614,33.6791,33.5923,33.6574,325600.0
2012-11-30 14:30:00,46.49,46.56,46.43,46.48,371500.0,33.6502,33.7008,33.6067,33.6429,371500.0
2012-11-30 15:00:00,46.48,46.53,46.46,46.49,479900.0,33.6429,33.6791,33.6284,33.6502,479900.0
2012-11-30 15:30:00,46.49,46.65,46.49,46.53,1332700.0,33.6502,33.766,33.6502,33.6791,1332700.0
2012-12-03 09:30:00,46.53,46.67,46.46,46.6,637400.0,33.6791,33.7804,33.6284,33.7298,637400.0
2012-12-03 10:00:00,46.6,46.6,46.37,46.41,402100.0,33.7298,33.7298,33.5633,33.5923,402100.0
2012-12-03 10:30:00,46.41,46.41,46.26,46.3,392600.0,33.5923,33.5923,33.4837,33.5126,392600.0
2012-12-03 11:00:00,46.3,46.31,46.28,46.28,279700.0,33.5126,33.5199,33.4982,33.4982,279700.0
2012-12-03 11:30:00,46.27,46.29,46.19,46.23,504100.0,33.4909,33.5054,33.433,33.462,504100.0
2012-12-03 12:00:00,46.25,46.34,46.19,46.34,395900.0,33.4764,33.5416,33.433,33.5416,395900.0
2012-12-03 12:30:00,46.33,46.43,46.33,46.41,216300.0,33.5343,33.6067,33.5343,33.5923,216300.0
2012-12-03 13:00:00,46.42,46.45,46.32,46.4,247800.0,33.5995,33.6212,33.5271,33.585,247800.0
2012-12-03 13:30:00,46.41,46.41,46.28,46.33,199200.0,33.5923,33.5923,33.4982,33.5343,199200.0
2012-12-03 14:00:00,46.33,46.47,46.3,46.46,260300.0,33.5343,33.6357,33.5126,33.6284,260300.0
2012-12-03 14:30:00,46.47,46.5,46.37,46.38,195700.0,33.6357,33.6574,33.5633,33.5705,195700.0
2012-12-03 15:00:00,46.38,46.46,46.29,46.34,365500.0,33.5705,33.6284,33.5054,33.5416,365500.0
2012-12-03 15:30:00,46.34,46.43,46.26,46.28,766600.0,33.5416,33.6067,33.4837,33.4982,766600.0
2012-12-04 09:30:00,46.3,46.38,46.03,46.03,573000.0,33.5126,33.5705,33.3172,33.3172,573000.0
2012-12-04 10:00:00,46.04,46.19,46.02,46.09,419900.0,33.3244,33.433,33.31,33.3606,419900.0
2012-12-04 10:30:00,46.09,46.16,46.03,46.03,305200.0,33.3606,33.4113,33.3172,33.3172,305200.0
2012-12-04 11:00:00,46.04,46.06,45.94,45.94,419900.0,33.3244,33.3389,33.2521,33.2521,419900.0
2012-12-04 11:30:00,45.96,46.05,45.94,46.01,342000.0,33.2665,33.3317,33.2521,33.3027,342000.0
2012-12-04 12:00:00,46.01,46.03,45.9,45.99,315600.0,33.3027,33.3172,33.2231,33.2883,315600.0
2012-12-04 12:30:00,45.99,46.01,45.94,45.94,244700.0,33.2883,33.3027,33.2521,33.2521,244700.0
2012-12-04 13:00:00,45.94,46.06,45.92,46.05,217400.0,33.2521,33.3389,33.2376,33.3317,217400.0
2012-12-04 13:30:00,46.05,46.08,46.01,46.04,392600.0,33.3317,33.3534,33.3027,33.3244,392600.0
2012-12-04 14:00:00,46.05,46.09,46.03,46.03,339600.0,33.3317,33.3606,33.3172,33.3172,339600.0
2012-12-04 14:30:00,46.03,46.1,46.0,46.04,436300.0,33.3172,33.3679,33.2955,33.3244,436300.0
2012-12-04 15:00:00,46.05,46.12,46.03,46.05,519300.0,33.3317,33.3823,33.3172,33.3317,519300.0
2012-12-04 15:30:00,46.05,46.08,45.94,45.95,739800.0,33.3317,33.3534,33.2521,33.2593,739800.0
2012-12-05 09:30:00,46.03,46.26,45.89,45.93,496100.0,33.3172,33.4837,33.2159,33.2448,496100.0
2012-12-05 10:00:00,45.94,46.03,45.92,45.92,273500.0,33.2521,33.3172,33.2376,33.2376,273500.0
2012-12-05 10:30:00,45.92,45.97,45.81,45.92,417000.0,33.2376,33.2738,33.158,33.2376,417000.0
2012-12-05 11:00:00,45.91,45.99,45.87,45.97,333000.0,33.2303,33.2883,33.2014,33.2738,333000.0
2012-12-05 11:30:00,45.96,46.22,45.96,46.19,200100.0,33.2665,33.4547,33.2665,33.433,200100.0
2012-12-05 12:00:00,46.2,46.29,46.2,46.22,206600.0,33.4403,33.5054,33.4403,33.4547,206600.0
2012-12-05 12:30:00,46.22,46.35,46.2,46.23,345100.0,33.4547,33.5488,33.4403,33.462,345100.0
2012-12-05 13:00:00,46.23,46.26,46.13,46.15,329500.0,33.462,33.4837,33.3896,33.4041,329500.0
2012-12-05 13:30:00,46.15,46.17,46.03,46.07,501900.0,33.4041,33.4185,33.3172,33.3462,501900.0
2012-12-05 14:00:00,46.08,46.17,46.07,46.14,389700.0,33.3534,33.4185,33.3462,33.3968,389700.0
2012-12-05 14:30:00,46.13,46.23,46.13,46.14,291900.0,33.3896,33.462,33.3896,33.3968,291900.0
2012-12-05 15:00:00,46.14,46.3,46.13,46.27,373700.0,33.3968,33.5126,33.3896,33.4909,373700.0
2012-12-05 15:30:00,46.28,46.32,46.11,46.17,574600.0,33.4982,33.5271,33.3751,33.4185,574600.0
2012-12-06 09:30:00,46.28,46.37,46.16,46.29,343600.0,33.4982,33.5633,33.4113,33.5054,343600.0
2012-12-06 10:00:00,46.29,46.42,46.23,46.38,364500.0,33.5054,33.5995,33.462,33.5705,364500.0
2012-12-06 10:30:00,46.38,46.59,46.34,46.55,430900.0,33.5705,33.7225,33.5416,33.6936,430900.0
2012-12-06 11:00:00,46.55,46.63,46.5,46.58,180100.0,33.6936,33.7515,33.6574,33.7153,180100.0
2012-12-06 11:30:00,46.6,46.68,46.57,46.66,259200.0,33.7298,33.7877,33.7081,33.7732,259200.0
2012-12-06 12:00:00,46.66,46.7,46.64,46.66,238200.0,33.7732,33.8022,33.7587,33.7732,238200.0
2012-12-06 12:30:00,46.66,46.75,46.63,46.72,330600.0,33.7732,33.8384,33.7515,33.8166,330600.0
2012-12-06 13:00:00,46.72,46.76,46.63,46.64,333300.0,33.8166,33.8456,33.7515,33.7587,333300.0
2012-12-06 13:30:00,46.64,46.72,46.62,46.7,660900.0,33.7587,33.8166,33.7443,33.8022,660900.0
2012-12-06 14:00:00,46.7,46.71,46.64,46.68,291500.0,33.8022,33.8094,33.7587,33.7877,291500.0
2012-12-06 14:30:00,46.68,46.72,46.66,46.68,571700.0,33.7877,33.8166,33.7732,33.7877,571700.0
2012-12-06 15:00:00,46.67,46.68,46.6,46.62,566400.0,33.7804,33.7877,33.7298,33.7443,566400.0
2012-12-06 15:30:00,46.62,46.74,46.62,46.71,840300.0,33.7443,33.8311,33.7443,33.8094,840300.0
2012-12-07 09:30:00,46.74,46.8,46.6,46.7,456400.0,33.8311,33.8745,33.7298,33.8022,456400.0
2012-12-07 10:00:00,46.69,46.71,46.59,46.7,394000.0,33.7949,33.8094,33.7225,33.8022,394000.0
2012-12-07 10:30:00,46.71,46.77,46.67,46.73,330800.0,33.8094,33.8528,33.7804,33.8239,330800.0
2012-12-07 11:00:00,46.73,46.88,46.67,46.88,212500.0,33.8239,33.9324,33.7804,33.9324,212500.0
2012-12-07 11:30:00,46.88,46.89,46.78,46.82,197400.0,33.9324,33.9397,33.8601,33.889,197400.0
2012-12-07 12:00:00,46.82,46.89,46.8,46.85,169400.0,33.889,33.9397,33.8745,33.9107,169400.0
2012-12-07 12:30:00,46.86,46.87,46.79,46.85,134200.0,33.918,33.9252,33.8673,33.9107,134200.0
2012-12-07 13:00:00,46.85,46.9,46.83,46.87,199900.0,33.9107,33.9469,33.8963,33.9252,199900.0
2012-12-07 13:30:00,46.87,46.89,46.77,46.79,247700.0,33.9252,33.9397,33.8528,33.8673,247700.0
2012-12-07 14:00:00,46.79,46.83,46.76,46.78,241700.0,33.8673,33.8963,33.8456,33.8601,241700.0
2012-12-07 14:30:00,46.77,46.88,46.75,46.88,327200.0,33.8528,33.9324,33.8384,33.9324,327200.0
2012-12-07 15:00:00,46.87,46.88,46.77,46.8,417100.0,33.9252,33.9324,33.8528,33.8745,417100.0
2012-12-07 15:30:00,46.8,46.87,46.77,46.85,496100.0,33.8745,33.9252,33.8528,33.9107,496100.0
2012-12-10 09:30:00,46.84,47.25,46.84,47.21,570400.0,33.9035,34.2003,33.9035,34.1713,570400.0
2012-12-10 10:00:00,47.21,47.3,47.16,47.22,451700.0,34.1713,34.2365,34.1351,34.1785,451700.0
2012-12-10 10:30:00,47.22,47.32,47.22,47.3,376300.0,34.1785,34.2509,34.1785,34.2365,376300.0
2012-12-10 11:00:00,47.3,47.36,47.21,47.35,332600.0,34.2365,34.2799,34.1713,34.2726,332600.0
2012-12-10 11:30:00,47.35,47.55,47.33,47.52,536200.0,34.2726,34.4174,34.2582,34.3957,536200.0
2012-12-10 12:00:00,47.51,47.52,47.42,47.44,366500.0,34.3885,34.3957,34.3233,34.3378,366500.0
2012-12-10 12:30:00,47.44,47.49,47.42,47.44,226800.0,34.3378,34.374,34.3233,34.3378,226800.0
2012-12-10 13:00:00,47.44,47.45,47.4,47.42,222100.0,34.3378,34.345,34.3088,34.3233,222100.0
2012-12-10 13:30:00,47.43,47.44,47.38,47.38,172300.0,34.3305,34.3378,34.2944,34.2944,172300.0
2012-12-10 14:00:00,47.39,47.43,47.33,47.33,203600.0,34.3016,34.3305,34.2582,34.2582,203600.0
2012-12-10 14:30:00,47.34,47.34,47.21,47.22,305300.0,34.2654,34.2654,34.1713,34.1785,305300.0
2012-12-10 15:00:00,47.21,47.23,47.17,47.22,349000.0,34.1713,34.1858,34.1424,34.1785,349000.0
2012-12-10 15:30:00,47.22,47.28,47.22,47.25,638000.0,34.1785,34.222,34.1785,34.2003,638000.0
2012-12-11 09:30:00,47.36,47.65,47.36,47.61,650300.0,34.2799,34.4898,34.2799,34.4608,650300.0
2012-12-11 10:00:00,47.62,47.65,47.57,47.62,595200.0,34.4681,34.4898,34.4319,34.4681,595200.0
2012-12-11 10:30:00,47.61,47.73,47.6,47.71,576500.0,34.4608,34.5477,34.4536,34.5332,576500.0
2012-12-11 11:00:00,47.72,47.81,47.68,47.7,522600.0,34.5405,34.6056,34.5115,34.526,522600.0
2012-12-11 11:30:00,47.7,47.8,47.68,47.69,428600.0,34.526,34.5984,34.5115,34.5187,428600.0
2012-12-11 12:00:00,47.7,47.71,47.59,47.63,520900.0,34.526,34.5332,34.4464,34.4753,520900.0
2012-12-11 12:30:00,47.63,47.67,47.61,47.66,197000.0,34.4753,34.5043,34.4608,34.497,197000.0
2012-12-11 13:00:00,47.66,47.67,47.58,47.58,370300.0,34.497,34.5043,34.4391,34.4391,370300.0
2012-12-11 13:30:00,47.58,47.63,47.53,47.6,480100.0,34.4391,34.4753,34.4029,34.4536,480100.0
2012-12-11 14:00:00,47.6,47.66,47.59,47.65,224600.0,34.4536,34.497,34.4464,34.4898,224600.0
2012-12-11 14:30:00,47.64,47.66,47.57,47.58,338800.0,34.4825,34.497,34.4319,34.4391,338800.0
2012-12-11 15:00:00,47.58,47.63,47.55,47.63,422100.0,34.4391,34.4753,34.4174,34.4753,422100.0
2012-12-11 15:30:00,47.63,47.67,47.54,47.54,967400.0,34.4753,34.5043,34.4102,34.4102,967400.0
2012-12-12 09:30:00,47.58,47.74,47.34,47.35,501800.0,34.4391,34.5549,34.2654,34.2726,501800.0
2012-12-12 10:00:00,47.35,47.54,47.35,47.52,275800.0,34.2726,34.4102,34.2726,34.3957,275800.0
2012-12-12 10:30:00,47.53,47.53,47.4,47.45,298600.0,34.4029,34.4029,34.3088,34.345,298600.0
2012-12-12 11:00:00,47.45,47.5,47.37,47.39,413500.0,34.345,34.3812,34.2871,34.3016,413500.0
2012-12-12 11:30:00,47.39,47.48,47.38,47.45,293300.0,34.3016,34.3667,34.2944,34.345,293300.0
2012-12-12 12:00:00,47.45,47.49,47.44,47.48,284400.0,34.345,34.374,34.3378,34.3667,284400.0
2012-12-12 12:30:00,47.49,47.8,47.44,47.8,523600.0,34.374,34.5984,34.3378,34.5984,523600.0
2012-12-12 13:00:00,47.8,47.8,47.69,47.7,520000.0,34.5984,34.5984,34.5187,34.526,520000.0
2012-12-12 13:30:00,47.7,47.71,47.65,47.67,372900.0,34.526,34.5332,34.4898,34.5043,372900.0
2012-12-12 14:00:00,47.68,47.72,47.62,47.64,321100.0,34.5115,34.5405,34.4681,34.4825,321100.0
2012-12-12 14:30:00,47.65,47.73,47.63,47.68,392900.0,34.4898,34.5477,34.4753,34.5115,392900.0
2012-12-12 15:00:00,47.68,47.69,47.53,47.57,429800.0,34.5115,34.5187,34.4029,34.4319,429800.0
2012-12-12 15:30:00,47.56,47.62,47.51,47.54,884200.0,34.4246,34.4681,34.3885,34.4102,884200.0
2012-12-13 09:30:00,49.3,49.8,48.96,49.02,4663000.0,35.6841,36.046,35.438,35.4814,4663000.0
2012-12-13 10:00:00,49.03,49.35,48.84,48.89,1803700.0,35.4887,35.7203,35.3511,35.3873,1803700.0
2012-12-13 10:30:00,48.89,49.08,48.62,48.72,1120000.0,35.3873,35.5248,35.1919,35.2643,1120000.0
2012-12-13 11:00:00,48.72,48.73,48.27,48.45,1189300.0,35.2643,35.2715,34.9386,35.0688,1189300.0
2012-12-13 11:30:00,48.45,48.64,48.34,48.62,743100.0,35.0688,35.2064,34.9892,35.1919,743100.0
2012-12-13 12:00:00,48.62,48.8,48.58,48.59,709600.0,35.1919,35.3222,35.1629,35.1702,709600.0
2012-12-13 12:30:00,48.59,48.64,48.41,48.47,556500.0,35.1702,35.2064,35.0399,35.0833,556500.0
2012-12-13 13:00:00,48.47,48.57,48.39,48.56,576300.0,35.0833,35.1557,35.0254,35.1485,576300.0
2012-12-13 13:30:00,48.56,48.56,48.4,48.43,276300.0,35.1485,35.1485,35.0326,35.0544,276300.0
2012-12-13 14:00:00,48.43,48.5,48.17,48.46,847300.0,35.0544,35.105,34.8662,35.0761,847300.0
2012-12-13 14:30:00,48.46,48.61,48.39,48.52,558400.0,35.0761,35.1846,35.0254,35.1195,558400.0
2012-12-13 15:00:00,48.53,48.56,48.42,48.44,417400.0,35.1267,35.1485,35.0471,35.0616,417400.0
2012-12-13 15:30:00,48.44,48.71,48.41,48.52,1592300.0,35.0616,35.257,35.0399,35.1195,1592300.0
2012-12-14 09:30:00,49.0,49.37,48.85,49.35,2191200.0,35.4669,35.7347,35.3584,35.7203,2191200.0
2012-12-14 10:00:00,49.35,49.59,49.34,49.54,1574200.0,35.7203,35.894,35.713,35.8578,1574200.0
2012-12-14 10:30:00,49.53,49.72,49.52,49.55,1109900.0,35.8506,35.9881,35.8433,35.865,1109900.0
2012-12-14 11:00:00,49.55,49.59,49.39,49.44,681700.0,35.865,35.894,35.7492,35.7854,681700.0
2012-12-14 11:30:00,49.44,49.48,49.34,49.48,475800.0,35.7854,35.8144,35.713,35.8144,475800.0
2012-12-14 12:00:00,49.48,49.51,49.29,49.38,540200.0,35.8144,35.8361,35.6768,35.742,540200.0
2012-12-14 12:30:00,49.38,49.5,49.38,49.39,521700.0,35.742,35.8288,35.742,35.7492,521700.0
2012-12-14 13:00:00,49.39,49.41,49.27,49.27,400500.0,35.7492,35.7637,35.6624,35.6624,400500.0
2012-12-14 13:30:00,49.28,49.41,49.23,49.29,565200.0,35.6696,35.7637,35.6334,35.6768,565200.0
2012-12-14 14:00:00,49.29,49.36,49.24,49.34,350100.0,35.6768,35.7275,35.6407,35.713,350100.0
2012-12-14 14:30:00,49.34,49.43,49.33,49.41,592300.0,35.713,35.7782,35.7058,35.7637,592300.0
2012-12-14 15:00:00,49.41,49.43,49.29,49.38,622300.0,35.7637,35.7782,35.6768,35.742,622300.0
2012-12-14 15:30:00,49.38,49.41,49.19,49.25,1470000.0,35.742,35.7637,35.6045,35.6479,1470000.0
2012-12-17 09:30:00,49.32,49.41,49.16,49.28,1034100.0,35.6986,35.7637,35.5827,35.6696,1034100.0
2012-12-17 10:00:00,49.28,49.3,49.17,49.22,878100.0,35.6696,35.6841,35.59,35.6262,878100.0
2012-12-17 10:30:00,49.22,49.26,49.12,49.19,615900.0,35.6262,35.6551,35.5538,35.6045,615900.0
2012-12-17 11:00:00,49.18,49.24,49.18,49.19,1087300.0,35.5972,35.6407,35.5972,35.6045,1087300.0
2012-12-17 11:30:00,49.19,49.25,49.14,49.16,638000.0,35.6045,35.6479,35.5683,35.5827,638000.0
2012-12-17 12:00:00,49.16,49.21,49.15,49.18,415100.0,35.5827,35.6189,35.5755,35.5972,415100.0
2012-12-17 12:30:00,49.17,49.19,49.05,49.09,422200.0,35.59,35.6045,35.5031,35.5321,422200.0
2012-12-17 13:00:00,49.09,49.17,49.08,49.15,265200.0,35.5321,35.59,35.5248,35.5755,265200.0
2012-12-17 13:30:00,49.14,49.15,49.03,49.06,275400.0,35.5683,35.5755,35.4887,35.5104,275400.0
2012-12-17 14:00:00,49.06,49.07,48.89,48.9,474000.0,35.5104,35.5176,35.3873,35.3946,474000.0
2012-12-17 14:30:00,48.89,49.04,48.89,49.01,474700.0,35.3873,35.4959,35.3873,35.4742,474700.0
2012-12-17 15:00:00,49.01,49.02,48.97,49.0,539500.0,35.4742,35.4814,35.4452,35.4669,539500.0
2012-12-17 15:30:00,49.0,49.09,48.93,49.05,1480700.0,35.4669,35.5321,35.4163,35.5031,1480700.0
2012-12-18 09:30:00,48.99,49.31,48.81,49.12,774800.0,35.4597,35.6913,35.3294,35.5538,774800.0
2012-12-18 10:00:00,49.11,49.2,49.08,49.15,588700.0,35.5466,35.6117,35.5248,35.5755,588700.0
2012-12-18 10:30:00,49.15,49.2,49.03,49.08,584800.0,35.5755,35.6117,35.4887,35.5248,584800.0
2012-12-18 11:00:00,49.08,49.16,49.03,49.1,554300.0,35.5248,35.5827,35.4887,35.5393,554300.0
2012-12-18 11:30:00,49.1,49.12,48.96,48.97,374900.0,35.5393,35.5538,35.438,35.4452,374900.0
2012-12-18 12:00:00,48.97,49.12,48.97,49.1,308100.0,35.4452,35.5538,35.4452,35.5393,308100.0
2012-12-18 12:30:00,49.1,49.2,49.08,49.11,635600.0,35.5393,35.6117,35.5248,35.5466,635600.0
2012-12-18 13:00:00,49.12,49.17,49.05,49.13,276800.0,35.5538,35.59,35.5031,35.561,276800.0
2012-12-18 13:30:00,49.13,49.17,49.08,49.13,339000.0,35.561,35.59,35.5248,35.561,339000.0
2012-12-18 14:00:00,49.14,49.25,49.06,49.06,630200.0,35.5683,35.6479,35.5104,35.5104,630200.0
2012-12-18 14:30:00,49.06,49.11,49.02,49.1,345400.0,35.5104,35.5466,35.4814,35.5393,345400.0
2012-12-18 15:00:00,49.1,49.2,49.09,49.15,518600.0,35.5393,35.6117,35.5321,35.5755,518600.0
2012-12-18 15:30:00,49.15,49.26,49.08,49.2,980900.0,35.5755,35.6551,35.5248,35.6117,980900.0
2012-12-19 09:30:00,49.26,49.35,48.99,49.12,649800.0,35.6551,35.7203,35.4597,35.5538,649800.0
2012-12-19 10:00:00,49.12,49.16,48.99,48.99,362200.0,35.5538,35.5827,35.4597,35.4597,362200.0
2012-12-19 10:30:00,48.99,49.04,48.9,48.91,316000.0,35.4597,35.4959,35.3946,35.4018,316000.0
2012-12-19 11:00:00,48.91,49.06,48.91,48.99,314100.0,35.4018,35.5104,35.4018,35.4597,314100.0
2012-12-19 11:30:00,48.99,49.04,48.93,48.95,307500.0,35.4597,35.4959,35.4163,35.4307,307500.0
2012-12-19 12:00:00,48.94,49.0,48.84,48.99,271600.0,35.4235,35.4669,35.3511,35.4597,271600.0
2012-12-19 12:30:00,48.99,49.08,48.92,49.01,355500.0,35.4597,35.5248,35.409,35.4742,355500.0
2012-12-19 13:00:00,49.02,49.15,49.0,49.14,248000.0,35.4814,35.5755,35.4669,35.5683,248000.0
2012-12-19 13:30:00,49.13,49.15,48.94,49.0,306300.0,35.561,35.5755,35.4235,35.4669,306300.0
2012-12-19 14:00:00,49.0,49.01,48.9,48.93,292600.0,35.4669,35.4742,35.3946,35.4163,292600.0
2012-12-19 14:30:00,48.94,48.95,48.77,48.82,355600.0,35.4235,35.4307,35.3005,35.3366,355600.0
2012-12-19 15:00:00,48.82,48.84,48.79,48.82,468300.0,35.3366,35.3511,35.3149,35.3366,468300.0
2012-12-19 15:30:00,48.82,48.92,48.74,48.76,856000.0,35.3366,35.409,35.2787,35.2932,856000.0
2012-12-20 09:30:00,48.72,49.16,48.72,48.95,422000.0,35.2643,35.5827,35.2643,35.4307,422000.0
2012-12-20 10:00:00,48.96,49.21,48.96,49.15,588200.0,35.438,35.6189,35.438,35.5755,588200.0
2012-12-20 10:30:00,49.16,49.16,48.88,48.97,574900.0,35.5827,35.5827,35.3801,35.4452,574900.0
2012-12-20 11:00:00,48.97,49.03,48.89,48.89,384100.0,35.4452,35.4887,35.3873,35.3873,384100.0
2012-12-20 11:30:00,48.89,48.98,48.89,48.92,283800.0,35.3873,35.4525,35.3873,35.409,283800.0
2012-12-20 12:00:00,48.92,48.98,48.83,48.87,298500.0,35.409,35.4525,35.3439,35.3728,298500.0
2012-12-20 12:30:00,48.87,48.98,48.84,48.98,344300.0,35.3728,35.4525,35.3511,35.4525,344300.0
2012-12-20 13:00:00,48.98,49.07,48.95,49.06,242500.0,35.4525,35.5176,35.4307,35.5104,242500.0
2012-12-20 13:30:00,49.05,49.12,49.01,49.06,303700.0,35.5031,35.5538,35.4742,35.5104,303700.0
2012-12-20 14:00:00,49.05,49.08,49.01,49.03,357200.0,35.5031,35.5248,35.4742,35.4887,357200.0
2012-12-20 14:30:00,49.04,49.1,48.99,49.09,354700.0,35.4959,35.5393,35.4597,35.5321,354700.0
2012-12-20 15:00:00,49.09,49.09,49.0,49.03,384900.0,35.5321,35.5321,35.4669,35.4887,384900.0
2012-12-20 15:30:00,49.03,49.15,49.0,49.13,745300.0,35.4887,35.5755,35.4669,35.561,745300.0
2012-12-21 09:30:00,48.77,49.12,48.5,48.66,2690000.0,35.3005,35.5538,35.105,35.2208,2690000.0
2012-12-21 10:00:00,48.66,48.69,48.51,48.59,425300.0,35.2208,35.2426,35.1123,35.1702,425300.0
2012-12-21 10:30:00,48.59,48.62,48.46,48.52,275800.0,35.1702,35.1919,35.0761,35.1195,275800.0
2012-12-21 11:00:00,48.52,48.53,48.35,48.38,239700.0,35.1195,35.1267,34.9965,35.0182,239700.0
2012-12-21 11:30:00,48.38,48.38,48.16,48.29,377700.0,35.0182,35.0182,34.8589,34.953,377700.0
2012-12-21 12:00:00,48.28,48.34,48.2,48.3,250500.0,34.9458,34.9892,34.8879,34.9603,250500.0
2012-12-21 12:30:00,48.31,48.45,48.27,48.44,310500.0,34.9675,35.0688,34.9386,35.0616,310500.0
2012-12-21 13:00:00,48.43,48.63,48.43,48.63,335100.0,35.0544,35.1991,35.0544,35.1991,335100.0
2012-12-21 13:30:00,48.63,48.75,48.62,48.64,347800.0,35.1991,35.286,35.1919,35.2064,347800.0
2012-12-21 14:00:00,48.64,48.71,48.57,48.64,254100.0,35.2064,35.257,35.1557,35.2064,254100.0
2012-12-21 14:30:00,48.63,48.74,48.63,48.64,218000.0,35.1991,35.2787,35.1991,35.2064,218000.0
2012-12-21 15:00:00,48.65,48.76,48.64,48.75,368300.0,35.2136,35.2932,35.2064,35.286,368300.0
2012-12-21 15:30:00,48.74,48.78,48.64,48.68,1367700.0,35.2787,35.3077,35.2064,35.2353,1367700.0
2012-12-24 09:30:00,48.48,48.73,48.37,48.57,171500.0,35.0906,35.2715,35.0109,35.1557,171500.0
2012-12-24 10:00:00,48.57,48.72,48.57,48.66,178300.0,35.1557,35.2643,35.1557,35.2208,178300.0
2012-12-24 10:30:00,48.66,48.7,48.59,48.61,230400.0,35.2208,35.2498,35.1702,35.1846,230400.0
2012-12-24 11:00:00,48.61,48.64,48.55,48.56,154400.0,35.1846,35.2064,35.1412,35.1485,154400.0
2012-12-24 11:30:00,48.57,48.58,48.5,48.5,123000.0,35.1557,35.1629,35.105,35.105,123000.0
2012-12-24 12:00:00,48.51,48.57,48.47,48.53,144900.0,35.1123,35.1557,35.0833,35.1267,144900.0
2012-12-24 12:30:00,48.53,48.64,48.51,48.63,309700.0,35.1267,35.2064,35.1123,35.1991,309700.0
2012-12-26 09:30:00,48.63,48.88,48.48,48.53,173800.0,35.1991,35.3801,35.0906,35.1267,173800.0
2012-12-26 10:00:00,48.54,48.63,48.49,48.61,364800.0,35.134,35.1991,35.0978,35.1846,364800.0
2012-12-26 10:30:00,48.62,48.67,48.55,48.59,169000.0,35.1919,35.2281,35.1412,35.1702,169000.0
2012-12-26 11:00:00,48.59,48.59,48.35,48.37,215000.0,35.1702,35.1702,34.9965,35.0109,215000.0
2012-12-26 11:30:00,48.36,48.45,48.31,48.44,215000.0,35.0037,35.0688,34.9675,35.0616,215000.0
2012-12-26 12:00:00,48.44,48.47,48.37,48.44,143500.0,35.0616,35.0833,35.0109,35.0616,143500.0
2012-12-26 12:30:00,48.43,48.44,48.27,48.33,114800.0,35.0544,35.0616,34.9386,34.982,114800.0
2012-12-26 13:00:00,48.32,48.4,48.27,48.39,132900.0,34.9747,35.0326,34.9386,35.0254,132900.0
2012-12-26 13:30:00,48.4,48.4,48.23,48.23,207300.0,35.0326,35.0326,34.9096,34.9096,207300.0
2012-12-26 14:00:00,48.23,48.35,48.23,48.31,147800.0,34.9096,34.9965,34.9096,34.9675,147800.0
2012-12-26 14:30:00,48.3,48.39,48.22,48.33,204900.0,34.9603,35.0254,34.9024,34.982,204900.0
2012-12-26 15:00:00,48.33,48.37,48.28,48.35,229000.0,34.982,35.0109,34.9458,34.9965,229000.0
2012-12-26 15:30:00,48.35,48.36,48.27,48.29,411700.0,34.9965,35.0037,34.9386,34.953,411700.0
2012-12-27 09:30:00,48.35,48.4,48.24,48.27,194500.0,34.9965,35.0326,34.9168,34.9386,194500.0
2012-12-27 10:00:00,48.27,48.31,47.96,48.06,287900.0,34.9386,34.9675,34.7142,34.7865,287900.0
2012-12-27 10:30:00,48.06,48.18,47.97,48.12,240100.0,34.7865,34.8734,34.7214,34.83,240100.0
2012-12-27 11:00:00,48.12,48.18,48.05,48.15,243200.0,34.83,34.8734,34.7793,34.8517,243200.0
2012-12-27 11:30:00,48.16,48.19,48.08,48.13,208900.0,34.8589,34.8806,34.801,34.8372,208900.0
2012-12-27 12:00:00,48.13,48.13,47.98,48.05,191600.0,34.8372,34.8372,34.7286,34.7793,191600.0
2012-12-27 12:30:00,48.05,48.07,47.97,48.05,233600.0,34.7793,34.7938,34.7214,34.7793,233600.0
2012-12-27 13:00:00,48.06,48.16,48.05,48.13,215900.0,34.7865,34.8589,34.7793,34.8372,215900.0
2012-12-27 13:30:00,48.12,48.19,48.05,48.09,287000.0,34.83,34.8806,34.7793,34.8083,287000.0
2012-12-27 14:00:00,48.09,48.18,48.07,48.07,201300.0,34.8083,34.8734,34.7938,34.7938,201300.0
2012-12-27 14:30:00,48.07,48.32,48.05,48.28,260000.0,34.7938,34.9747,34.7793,34.9458,260000.0
2012-12-27 15:00:00,48.28,48.41,48.24,48.33,471700.0,34.9458,35.0399,34.9168,34.982,471700.0
2012-12-27 15:30:00,48.34,48.49,48.33,48.4,616500.0,34.9892,35.0978,34.982,35.0326,616500.0
2012-12-28 09:30:00,48.12,48.42,48.09,48.2,241000.0,34.83,35.0471,34.8083,34.8879,241000.0
2012-12-28 10:00:00,48.2,48.26,48.06,48.19,250500.0,34.8879,34.9313,34.7865,34.8806,250500.0
2012-12-28 10:30:00,48.19,48.34,48.15,48.25,277700.0,34.8806,34.9892,34.8517,34.9241,277700.0
2012-12-28 11:00:00,48.25,48.32,48.2,48.23,225900.0,34.9241,34.9747,34.8879,34.9096,225900.0
2012-12-28 11:30:00,48.23,48.27,48.19,48.19,162900.0,34.9096,34.9386,34.8806,34.8806,162900.0
2012-12-28 12:00:00,48.2,48.23,48.15,48.21,160700.0,34.8879,34.9096,34.8517,34.8951,160700.0
2012-12-28 12:30:00,48.21,48.22,48.15,48.18,129500.0,34.8951,34.9024,34.8517,34.8734,129500.0
2012-12-28 13:00:00,48.18,48.24,48.17,48.22,165900.0,34.8734,34.9168,34.8662,34.9024,165900.0
2012-12-28 13:30:00,48.21,48.21,48.11,48.14,126300.0,34.8951,34.8951,34.8227,34.8445,126300.0
2012-12-28 14:00:00,48.14,48.18,48.11,48.17,219500.0,34.8445,34.8734,34.8227,34.8662,219500.0
2012-12-28 14:30:00,48.17,48.21,48.12,48.18,163500.0,34.8662,34.8951,34.83,34.8734,163500.0
2012-12-28 15:00:00,48.18,48.21,48.12,48.15,249300.0,34.8734,34.8951,34.83,34.8517,249300.0
2012-12-28 15:30:00,48.15,48.19,47.9,47.91,720900.0,34.8517,34.8806,34.6707,34.678,720900.0
2012-12-31 09:30:00,47.76,48.02,47.65,47.97,420500.0,34.5694,34.7576,34.4898,34.7214,420500.0
2012-12-31 10:00:00,47.96,47.97,47.78,47.83,309100.0,34.7142,34.7214,34.5839,34.6201,309100.0
2012-12-31 10:30:00,47.83,47.91,47.75,47.77,229300.0,34.6201,34.678,34.5622,34.5766,229300.0
2012-12-31 11:00:00,47.78,47.92,47.77,47.9,269800.0,34.5839,34.6852,34.5766,34.6707,269800.0
2012-12-31 11:30:00,47.91,47.95,47.85,47.88,230200.0,34.678,34.7069,34.6345,34.6563,230200.0
2012-12-31 12:00:00,47.87,47.93,47.87,47.93,226600.0,34.649,34.6925,34.649,34.6925,226600.0
2012-12-31 12:30:00,47.93,48.17,47.89,48.07,370500.0,34.6925,34.8662,34.6635,34.7938,370500.0
2012-12-31 13:00:00,48.09,48.13,47.96,48.05,245400.0,34.8083,34.8372,34.7142,34.7793,245400.0
2012-12-31 13:30:00,48.05,48.12,47.8,47.9,329200.0,34.7793,34.83,34.5984,34.6707,329200.0
2012-12-31 14:00:00,47.91,48.02,47.89,48.01,202200.0,34.678,34.7576,34.6635,34.7504,202200.0
2012-12-31 14:30:00,48.0,48.29,47.96,48.23,353900.0,34.7431,34.953,34.7142,34.9096,353900.0
2012-12-31 15:00:00,48.24,48.34,48.03,48.1,307300.0,34.9168,34.9892,34.7648,34.8155,307300.0
2012-12-31 15:30:00,48.1,48.45,48.1,48.37,859700.0,34.8155,35.0688,34.8155,35.0109,859700.0
2013-01-02 09:30:00,49.02,49.25,49.0,49.2,1532100.0,35.4814,35.6479,35.4669,35.6117,1532100.0
2013-01-02 10:00:00,49.2,49.3,49.15,49.3,813400.0,35.6117,35.6841,35.5755,35.6841,813400.0
2013-01-02 10:30:00,49.3,49.3,49.15,49.2,538900.0,35.6841,35.6841,35.5755,35.6117,538900.0
2013-01-02 11:00:00,49.2,49.27,49.19,49.25,685500.0,35.6117,35.6624,35.6045,35.6479,685500.0
2013-01-02 11:30:00,49.24,49.27,49.18,49.21,353400.0,35.6407,35.6624,35.5972,35.6189,353400.0
2013-01-02 12:00:00,49.21,49.29,49.2,49.26,294200.0,35.6189,35.6768,35.6117,35.6551,294200.0
2013-01-02 12:30:00,49.26,49.34,49.26,49.33,387400.0,35.6551,35.713,35.6551,35.7058,387400.0
2013-01-02 13:00:00,49.33,49.37,49.3,49.36,299400.0,35.7058,35.7347,35.6841,35.7275,299400.0
2013-01-02 13:30:00,49.37,49.39,49.22,49.39,325400.0,35.7347,35.7492,35.6262,35.7492,325400.0
2013-01-02 14:00:00,49.39,49.42,49.3,49.41,440800.0,35.7492,35.7709,35.6841,35.7637,440800.0
2013-01-02 14:30:00,49.42,49.42,49.36,49.42,387400.0,35.7709,35.7709,35.7275,35.7709,387400.0
2013-01-02 15:00:00,49.42,49.5,49.41,49.49,581500.0,35.7709,35.8288,35.7637,35.8216,581500.0
2013-01-02 15:30:00,49.49,49.69,49.48,49.69,1446500.0,35.8216,35.9664,35.8144,35.9664,1446500.0
2013-01-03 09:30:00,49.55,49.74,49.5,49.54,504200.0,35.865,36.0026,35.8288,35.8578,504200.0
2013-01-03 10:00:00,49.54,49.56,49.45,49.46,385200.0,35.8578,35.8723,35.7927,35.7999,385200.0
2013-01-03 10:30:00,49.46,49.5,49.43,49.45,323500.0,35.7999,35.8288,35.7782,35.7927,323500.0
2013-01-03 11:00:00,49.45,49.55,49.43,49.55,319900.0,35.7927,35.865,35.7782,35.865,319900.0
2013-01-03 11:30:00,49.55,49.57,49.52,49.56,279000.0,35.865,35.8795,35.8433,35.8723,279000.0
2013-01-03 12:00:00,49.56,49.61,49.55,49.59,186100.0,35.8723,35.9085,35.865,35.894,186100.0
2013-01-03 12:30:00,49.59,49.62,49.52,49.61,254300.0,35.894,35.9157,35.8433,35.9085,254300.0
2013-01-03 13:00:00,49.61,49.66,49.61,49.65,211800.0,35.9085,35.9447,35.9085,35.9374,211800.0
2013-01-03 13:30:00,49.64,49.72,49.64,49.71,249300.0,35.9302,35.9881,35.9302,35.9808,249300.0
2013-01-03 14:00:00,49.7,49.71,49.53,49.66,393400.0,35.9736,35.9808,35.8506,35.9447,393400.0
2013-01-03 14:30:00,49.67,49.72,49.64,49.69,355300.0,35.9519,35.9881,35.9302,35.9664,355300.0
2013-01-03 15:00:00,49.69,49.71,49.65,49.69,546800.0,35.9664,35.9808,35.9374,35.9664,546800.0
2013-01-03 15:30:00,49.69,49.8,49.65,49.78,1075200.0,35.9664,36.046,35.9374,36.0315,1075200.0
2013-01-04 09:30:00,49.85,49.89,49.68,49.72,318600.0,36.0822,36.1111,35.9591,35.9881,318600.0
2013-01-04 10:00:00,49.73,49.84,49.66,49.77,381700.0,35.9953,36.0749,35.9447,36.0243,381700.0
2013-01-04 10:30:00,49.78,49.88,49.77,49.82,693600.0,36.0315,36.1039,36.0243,36.0605,693600.0
2013-01-04 11:00:00,49.82,49.82,49.77,49.79,281800.0,36.0605,36.0605,36.0243,36.0387,281800.0
2013-01-04 11:30:00,49.8,49.86,49.78,49.82,271000.0,36.046,36.0894,36.0315,36.0605,271000.0
2013-01-04 12:00:00,49.82,49.85,49.8,49.85,198400.0,36.0605,36.0822,36.046,36.0822,198400.0
2013-01-04 12:30:00,49.85,49.91,49.83,49.87,232100.0,36.0822,36.1256,36.0677,36.0967,232100.0
2013-01-04 13:00:00,49.88,49.91,49.84,49.89,451700.0,36.1039,36.1256,36.0749,36.1111,451700.0
2013-01-04 13:30:00,49.9,49.98,49.88,49.97,260900.0,36.1184,36.1763,36.1039,36.169,260900.0
2013-01-04 14:00:00,49.98,49.99,49.94,49.99,244300.0,36.1763,36.1835,36.1473,36.1835,244300.0
2013-01-04 14:30:00,49.99,49.99,49.93,49.97,230000.0,36.1835,36.1835,36.1401,36.169,230000.0
2013-01-04 15:00:00,49.97,50.08,49.96,50.07,592100.0,36.169,36.2487,36.1618,36.2414,592100.0
2013-01-04 15:30:00,50.07,50.1,49.98,49.99,951100.0,36.2414,36.2631,36.1763,36.1835,951100.0
2013-01-07 09:30:00,49.63,49.8,49.56,49.58,522900.0,35.9229,36.046,35.8723,35.8867,522900.0
2013-01-07 10:00:00,49.58,49.63,49.52,49.54,344800.0,35.8867,35.9229,35.8433,35.8578,344800.0
2013-01-07 10:30:00,49.54,49.55,49.47,49.5,295000.0,35.8578,35.865,35.8071,35.8288,295000.0
2013-01-07 11:00:00,49.5,49.54,49.44,49.46,253600.0,35.8288,35.8578,35.7854,35.7999,253600.0
2013-01-07 11:30:00,49.46,49.61,49.46,49.55,252500.0,35.7999,35.9085,35.7999,35.865,252500.0
2013-01-07 12:00:00,49.56,49.61,49.51,49.6,200700.0,35.8723,35.9085,35.8361,35.9012,200700.0
2013-01-07 12:30:00,49.6,49.66,49.56,49.64,225400.0,35.9012,35.9447,35.8723,35.9302,225400.0
2013-01-07 13:00:00,49.64,49.71,49.63,49.69,224600.0,35.9302,35.9808,35.9229,35.9664,224600.0
2013-01-07 13:30:00,49.69,49.88,49.68,49.83,358200.0,35.9664,36.1039,35.9591,36.0677,358200.0
2013-01-07 14:00:00,49.83,49.88,49.78,49.83,391600.0,36.0677,36.1039,36.0315,36.0677,391600.0
2013-01-07 14:30:00,49.84,49.91,49.83,49.89,217900.0,36.0749,36.1256,36.0677,36.1111,217900.0
2013-01-07 15:00:00,49.9,50.0,49.86,49.99,410400.0,36.1184,36.1908,36.0894,36.1835,410400.0
2013-01-07 15:30:00,50.0,50.04,49.91,50.03,1046000.0,36.1908,36.2197,36.1256,36.2125,1046000.0
2013-01-08 09:30:00,49.94,50.16,49.72,50.02,581100.0,36.1473,36.3066,35.9881,36.2052,581100.0
2013-01-08 10:00:00,50.02,50.09,49.94,49.97,575100.0,36.2052,36.2559,36.1473,36.169,575100.0
2013-01-08 10:30:00,49.98,50.01,49.92,49.94,238200.0,36.1763,36.198,36.1328,36.1473,238200.0
2013-01-08 11:00:00,49.95,49.95,49.71,49.8,357500.0,36.1546,36.1546,35.9808,36.046,357500.0
2013-01-08 11:30:00,49.81,49.95,49.8,49.92,253300.0,36.0532,36.1546,36.046,36.1328,253300.0
2013-01-08 12:00:00,49.92,49.98,49.83,49.83,163800.0,36.1328,36.1763,36.0677,36.0677,163800.0
2013-01-08 12:30:00,49.83,49.87,49.74,49.77,150800.0,36.0677,36.0967,36.0026,36.0243,150800.0
2013-01-08 13:00:00,49.77,49.82,49.7,49.72,212800.0,36.0243,36.0605,35.9736,35.9881,212800.0
2013-01-08 13:30:00,49.71,49.75,49.68,49.73,184900.0,35.9808,36.0098,35.9591,35.9953,184900.0
2013-01-08 14:00:00,49.73,49.78,49.71,49.73,138100.0,35.9953,36.0315,35.9808,35.9953,138100.0
2013-01-08 14:30:00,49.73,49.79,49.7,49.76,242100.0,35.9953,36.0387,35.9736,36.017,242100.0
2013-01-08 15:00:00,49.77,49.87,49.76,49.83,352500.0,36.0243,36.0967,36.017,36.0677,352500.0
2013-01-08 15:30:00,49.83,49.86,49.75,49.85,820300.0,36.0677,36.0894,36.0098,36.0822,820300.0
2013-01-09 09:30:00,50.01,50.25,50.0,50.22,612600.0,36.198,36.3717,36.1908,36.35,612600.0
2013-01-09 10:00:00,50.22,50.25,50.13,50.16,604200.0,36.35,36.3717,36.2848,36.3066,604200.0
2013-01-09 10:30:00,50.16,50.17,50.03,50.09,523900.0,36.3066,36.3138,36.2125,36.2559,523900.0
2013-01-09 11:00:00,50.09,50.21,50.05,50.21,308400.0,36.2559,36.3428,36.2269,36.3428,308400.0
2013-01-09 11:30:00,50.2,50.22,50.16,50.2,213200.0,36.3355,36.35,36.3066,36.3355,213200.0
2013-01-09 12:00:00,50.19,50.27,50.17,50.22,255900.0,36.3283,36.3862,36.3138,36.35,255900.0
2013-01-09 12:30:00,50.22,50.24,50.04,50.13,292000.0,36.35,36.3645,36.2197,36.2848,292000.0
2013-01-09 13:00:00,50.14,50.2,50.09,50.12,224100.0,36.2921,36.3355,36.2559,36.2776,224100.0
2013-01-09 13:30:00,50.13,50.21,50.13,50.21,317900.0,36.2848,36.3428,36.2848,36.3428,317900.0
2013-01-09 14:00:00,50.2,50.23,50.11,50.16,232300.0,36.3355,36.3572,36.2704,36.3066,232300.0
2013-01-09 14:30:00,50.16,50.18,50.1,50.16,317200.0,36.3066,36.321,36.2631,36.3066,317200.0
2013-01-09 15:00:00,50.16,50.2,50.12,50.17,386000.0,36.3066,36.3355,36.2776,36.3138,386000.0
2013-01-09 15:30:00,50.17,50.28,50.16,50.26,1089000.0,36.3138,36.3934,36.3066,36.3789,1089000.0
2013-01-10 09:30:00,50.41,50.85,50.41,50.84,596100.0,36.4875,36.806,36.4875,36.7988,596100.0
2013-01-10 10:00:00,50.85,50.9,50.71,50.75,449900.0,36.806,36.8422,36.7047,36.7336,449900.0
2013-01-10 10:30:00,50.75,50.76,50.58,50.66,357000.0,36.7336,36.7409,36.6106,36.6685,357000.0
2013-01-10 11:00:00,50.66,50.66,50.5,50.65,450000.0,36.6685,36.6685,36.5527,36.6612,450000.0
2013-01-10 11:30:00,50.65,50.85,50.64,50.81,726600.0,36.6612,36.806,36.654,36.777,726600.0
2013-01-10 12:00:00,50.8,50.81,50.68,50.78,222900.0,36.7698,36.777,36.6829,36.7553,222900.0
2013-01-10 12:30:00,50.78,50.89,50.75,50.87,181000.0,36.7553,36.8349,36.7336,36.8205,181000.0
2013-01-10 13:00:00,50.87,51.02,50.84,50.94,676000.0,36.8205,36.929,36.7988,36.8711,676000.0
2013-01-10 13:30:00,50.92,50.98,50.9,50.95,219100.0,36.8567,36.9001,36.8422,36.8784,219100.0
2013-01-10 14:00:00,50.95,50.98,50.89,50.97,281900.0,36.8784,36.9001,36.8349,36.8929,281900.0
2013-01-10 14:30:00,50.98,51.07,50.96,51.07,436900.0,36.9001,36.9652,36.8856,36.9652,436900.0
2013-01-10 15:00:00,51.08,51.24,50.99,51.13,721600.0,36.9725,37.0883,36.9073,37.0087,721600.0
2013-01-10 15:30:00,51.13,51.23,51.09,51.22,956400.0,37.0087,37.081,36.9797,37.0738,956400.0
2013-01-11 09:30:00,50.93,51.39,50.93,51.31,958700.0,36.8639,37.1969,36.8639,37.1389,958700.0
2013-01-11 10:00:00,51.3,51.32,51.19,51.25,494700.0,37.1317,37.1462,37.0521,37.0955,494700.0
2013-01-11 10:30:00,51.24,51.36,51.23,51.25,452800.0,37.0883,37.1751,37.081,37.0955,452800.0
2013-01-11 11:00:00,51.25,51.29,51.22,51.24,321800.0,37.0955,37.1245,37.0738,37.0883,321800.0
2013-01-11 11:30:00,51.23,51.38,51.22,51.29,207100.0,37.081,37.1896,37.0738,37.1245,207100.0
2013-01-11 12:00:00,51.29,51.3,51.16,51.28,544000.0,37.1245,37.1317,37.0304,37.1172,544000.0
2013-01-11 12:30:00,51.28,51.3,51.2,51.23,206600.0,37.1172,37.1317,37.0593,37.081,206600.0
2013-01-11 13:00:00,51.23,51.24,51.15,51.16,529000.0,37.081,37.0883,37.0231,37.0304,529000.0
2013-01-11 13:30:00,51.16,51.23,51.15,51.19,359500.0,37.0304,37.081,37.0231,37.0521,359500.0
2013-01-11 14:00:00,51.2,51.23,51.18,51.22,294100.0,37.0593,37.081,37.0449,37.0738,294100.0
2013-01-11 14:30:00,51.23,51.27,51.19,51.23,396100.0,37.081,37.11,37.0521,37.081,396100.0
2013-01-11 15:00:00,51.22,51.23,51.16,51.19,717000.0,37.0738,37.081,37.0304,37.0521,717000.0
2013-01-11 15:30:00,51.2,51.32,51.18,51.31,865300.0,37.0593,37.1462,37.0449,37.1389,865300.0
2013-01-14 09:30:00,51.33,51.49,51.16,51.25,434700.0,37.1534,37.2692,37.0304,37.0955,434700.0
2013-01-14 10:00:00,51.25,51.34,51.23,51.3,313800.0,37.0955,37.1607,37.081,37.1317,313800.0
2013-01-14 10:30:00,51.31,51.44,51.3,51.33,272900.0,37.1389,37.233,37.1317,37.1534,272900.0
2013-01-14 11:00:00,51.32,51.48,51.32,51.46,227700.0,37.1462,37.262,37.1462,37.2475,227700.0
2013-01-14 11:30:00,51.46,51.6,51.41,51.59,260200.0,37.2475,37.3489,37.2113,37.3416,260200.0
2013-01-14 12:00:00,51.58,51.68,51.58,51.64,335900.0,37.3344,37.4068,37.3344,37.3778,335900.0
2013-01-14 12:30:00,51.63,51.68,51.63,51.67,178300.0,37.3706,37.4068,37.3706,37.3995,178300.0
2013-01-14 13:00:00,51.67,51.74,51.64,51.7,351700.0,37.3995,37.4502,37.3778,37.4212,351700.0
2013-01-14 13:30:00,51.7,51.71,51.64,51.65,212400.0,37.4212,37.4285,37.3778,37.385,212400.0
2013-01-14 14:00:00,51.64,51.73,51.58,51.71,249500.0,37.3778,37.443,37.3344,37.4285,249500.0
2013-01-14 14:30:00,51.72,51.76,51.68,51.75,246400.0,37.4357,37.4647,37.4068,37.4574,246400.0
2013-01-14 15:00:00,51.75,51.86,51.74,51.86,498800.0,37.4574,37.537,37.4502,37.537,498800.0
2013-01-14 15:30:00,51.85,51.94,51.82,51.9,1352600.0,37.5298,37.595,37.5081,37.566,1352600.0
2013-01-15 09:30:00,51.63,51.75,51.5,51.6,492800.0,37.3706,37.4574,37.2765,37.3489,492800.0
2013-01-15 10:00:00,51.6,51.7,51.54,51.56,448900.0,37.3489,37.4212,37.3054,37.3199,448900.0
2013-01-15 10:30:00,51.55,51.63,51.51,51.53,428900.0,37.3127,37.3706,37.2837,37.2982,428900.0
2013-01-15 11:00:00,51.53,51.53,51.45,51.47,397100.0,37.2982,37.2982,37.2403,37.2548,397100.0
2013-01-15 11:30:00,51.48,51.63,51.48,51.61,420000.0,37.262,37.3706,37.262,37.3561,420000.0
2013-01-15 12:00:00,51.6,51.72,51.57,51.69,256500.0,37.3489,37.4357,37.3271,37.414,256500.0
2013-01-15 12:30:00,51.69,51.77,51.6,51.61,194800.0,37.414,37.4719,37.3489,37.3561,194800.0
2013-01-15 13:00:00,51.61,51.63,51.59,51.59,173600.0,37.3561,37.3706,37.3416,37.3416,173600.0
2013-01-15 13:30:00,51.6,51.6,51.45,51.46,378600.0,37.3489,37.3489,37.2403,37.2475,378600.0
2013-01-15 14:00:00,51.46,51.53,51.43,51.47,194200.0,37.2475,37.2982,37.2258,37.2548,194200.0
2013-01-15 14:30:00,51.48,51.58,51.47,51.55,270200.0,37.262,37.3344,37.2548,37.3127,270200.0
2013-01-15 15:00:00,51.55,51.62,51.54,51.61,444700.0,37.3127,37.3633,37.3054,37.3561,444700.0
2013-01-15 15:30:00,51.61,51.8,51.61,51.78,798000.0,37.3561,37.4936,37.3561,37.4791,798000.0
2013-01-16 09:30:00,51.67,51.8,51.57,51.67,617400.0,37.3995,37.4936,37.3271,37.3995,617400.0
2013-01-16 10:00:00,51.67,51.86,51.66,51.86,303000.0,37.3995,37.537,37.3923,37.537,303000.0
2013-01-16 10:30:00,51.86,51.91,51.8,51.87,201100.0,37.537,37.5732,37.4936,37.5443,201100.0
2013-01-16 11:00:00,51.87,51.95,51.84,51.88,317600.0,37.5443,37.6022,37.5226,37.5515,317600.0
2013-01-16 11:30:00,51.88,51.92,51.82,51.84,186100.0,37.5515,37.5805,37.5081,37.5226,186100.0
2013-01-16 12:00:00,51.84,51.85,51.76,51.79,101600.0,37.5226,37.5298,37.4647,37.4864,101600.0
2013-01-16 12:30:00,51.78,51.85,51.76,51.84,165800.0,37.4791,37.5298,37.4647,37.5226,165800.0
2013-01-16 13:00:00,51.84,51.9,51.83,51.88,199800.0,37.5226,37.566,37.5153,37.5515,199800.0
2013-01-16 13:30:00,51.88,51.93,51.84,51.84,164300.0,37.5515,37.5877,37.5226,37.5226,164300.0
2013-01-16 14:00:00,51.84,51.86,51.82,51.85,340400.0,37.5226,37.537,37.5081,37.5298,340400.0
2013-01-16 14:30:00,51.85,51.85,51.79,51.84,150100.0,37.5298,37.5298,37.4864,37.5226,150100.0
2013-01-16 15:00:00,51.85,51.86,51.75,51.76,273000.0,37.5298,37.537,37.4574,37.4647,273000.0
2013-01-16 15:30:00,51.76,51.79,51.7,51.75,732400.0,37.4647,37.4864,37.4212,37.4574,732400.0
2013-01-17 09:30:00,51.87,52.0,51.68,51.98,528100.0,37.5443,37.6384,37.4068,37.6239,528100.0
2013-01-17 10:00:00,51.98,52.03,51.94,52.01,892500.0,37.6239,37.6601,37.595,37.6456,892500.0
2013-01-17 10:30:00,52.0,52.09,51.97,52.09,751600.0,37.6384,37.7035,37.6167,37.7035,751600.0
2013-01-17 11:00:00,52.09,52.17,52.08,52.15,370700.0,37.7035,37.7614,37.6963,37.747,370700.0
2013-01-17 11:30:00,52.15,52.16,52.05,52.05,571500.0,37.747,37.7542,37.6746,37.6746,571500.0
2013-01-17 12:00:00,52.05,52.24,52.01,52.24,239000.0,37.6746,37.8121,37.6456,37.8121,239000.0
2013-01-17 12:30:00,52.23,52.33,52.16,52.21,306900.0,37.8049,37.8772,37.7542,37.7904,306900.0
2013-01-17 13:00:00,52.22,52.25,52.16,52.2,151500.0,37.7976,37.8193,37.7542,37.7831,151500.0
2013-01-17 13:30:00,52.2,52.34,52.19,52.31,255200.0,37.7831,37.8845,37.7759,37.8628,255200.0
2013-01-17 14:00:00,52.32,52.42,52.31,52.38,140700.0,37.87,37.9424,37.8628,37.9134,140700.0
2013-01-17 14:30:00,52.38,52.39,52.27,52.3,259400.0,37.9134,37.9207,37.8338,37.8555,259400.0
2013-01-17 15:00:00,52.3,52.3,52.19,52.3,285900.0,37.8555,37.8555,37.7759,37.8555,285900.0
2013-01-17 15:30:00,52.3,52.3,52.17,52.18,904300.0,37.8555,37.8555,37.7614,37.7687,904300.0
2013-01-18 09:30:00,52.33,52.35,52.01,52.14,1315800.0,37.8772,37.8917,37.6456,37.7397,1315800.0
2013-01-18 10:00:00,52.15,52.25,52.04,52.1,393500.0,37.747,37.8193,37.6673,37.7108,393500.0
2013-01-18 10:30:00,52.09,52.1,52.0,52.03,241900.0,37.7035,37.7108,37.6384,37.6601,241900.0
2013-01-18 11:00:00,52.03,52.05,51.96,51.99,344500.0,37.6601,37.6746,37.6094,37.6311,344500.0
2013-01-18 11:30:00,51.99,52.01,51.89,51.91,275900.0,37.6311,37.6456,37.5588,37.5732,275900.0
2013-01-18 12:00:00,51.9,52.0,51.9,51.98,196200.0,37.566,37.6384,37.566,37.6239,196200.0
2013-01-18 12:30:00,51.98,52.06,51.93,52.0,377300.0,37.6239,37.6818,37.5877,37.6384,377300.0
2013-01-18 13:00:00,52.01,52.04,51.99,51.99,276600.0,37.6456,37.6673,37.6311,37.6311,276600.0
2013-01-18 13:30:00,52.0,52.05,51.99,52.0,190700.0,37.6384,37.6746,37.6311,37.6384,190700.0
2013-01-18 14:00:00,52.01,52.07,52.01,52.05,200700.0,37.6456,37.689,37.6456,37.6746,200700.0
2013-01-18 14:30:00,52.05,52.08,52.0,52.01,180600.0,37.6746,37.6963,37.6384,37.6456,180600.0
2013-01-18 15:00:00,52.01,52.03,51.97,51.97,252300.0,37.6456,37.6601,37.6167,37.6167,252300.0
2013-01-18 15:30:00,51.97,52.1,51.94,52.09,968700.0,37.6167,37.7108,37.595,37.7035,968700.0
2013-01-22 09:30:00,51.84,52.07,51.65,52.03,534300.0,37.6846,37.8518,37.5465,37.8227,534300.0
2013-01-22 10:00:00,52.02,52.08,51.95,52.06,383300.0,37.8154,37.8591,37.7645,37.8445,383300.0
2013-01-22 10:30:00,52.05,52.14,52.01,52.14,368900.0,37.8372,37.9027,37.8082,37.9027,368900.0
2013-01-22 11:00:00,52.14,52.3,52.11,52.3,431100.0,37.9027,38.019,37.8809,38.019,431100.0
2013-01-22 11:30:00,52.3,52.31,52.21,52.25,276200.0,38.019,38.0262,37.9536,37.9826,276200.0
2013-01-22 12:00:00,52.24,52.39,52.24,52.27,323200.0,37.9754,38.0844,37.9754,37.9972,323200.0
2013-01-22 12:30:00,52.26,52.27,52.15,52.16,368800.0,37.9899,37.9972,37.9099,37.9172,368800.0
2013-01-22 13:00:00,52.16,52.26,52.15,52.16,188500.0,37.9172,37.9899,37.9099,37.9172,188500.0
2013-01-22 13:30:00,52.16,52.17,52.02,52.11,435900.0,37.9172,37.9245,37.8154,37.8809,435900.0
2013-01-22 14:00:00,52.12,52.18,52.01,52.02,432100.0,37.8881,37.9317,37.8082,37.8154,432100.0
2013-01-22 14:30:00,52.02,52.04,51.95,52.02,421000.0,37.8154,37.83,37.7645,37.8154,421000.0
2013-01-22 15:00:00,52.03,52.05,51.96,51.98,592200.0,37.8227,37.8372,37.7718,37.7864,592200.0
2013-01-22 15:30:00,51.99,52.12,51.98,52.1,996100.0,37.7936,37.8881,37.7864,37.8736,996100.0
2013-01-23 09:30:00,51.92,52.44,51.92,52.0,539600.0,37.7427,38.1207,37.7427,37.8009,539600.0
2013-01-23 10:00:00,51.99,52.11,51.98,52.0,264400.0,37.7936,37.8809,37.7864,37.8009,264400.0
2013-01-23 10:30:00,52.01,52.18,51.98,52.18,214300.0,37.8082,37.9317,37.7864,37.9317,214300.0
2013-01-23 11:00:00,52.17,52.36,52.17,52.3,328800.0,37.9245,38.0626,37.9245,38.019,328800.0
2013-01-23 11:30:00,52.29,52.41,52.29,52.4,237900.0,38.0117,38.0989,38.0117,38.0917,237900.0
2013-01-23 12:00:00,52.39,52.43,52.39,52.39,271100.0,38.0844,38.1135,38.0844,38.0844,271100.0
2013-01-23 12:30:00,52.4,52.48,52.39,52.48,256700.0,38.0917,38.1498,38.0844,38.1498,256700.0
2013-01-23 13:00:00,52.48,52.5,52.47,52.48,202300.0,38.1498,38.1644,38.1426,38.1498,202300.0
2013-01-23 13:30:00,52.48,52.51,52.42,52.44,239000.0,38.1498,38.1716,38.1062,38.1207,239000.0
2013-01-23 14:00:00,52.44,52.48,52.42,52.47,202400.0,38.1207,38.1498,38.1062,38.1426,202400.0
2013-01-23 14:30:00,52.48,52.55,52.44,52.55,218100.0,38.1498,38.2007,38.1207,38.2007,218100.0
2013-01-23 15:00:00,52.54,52.59,52.51,52.52,315800.0,38.1934,38.2298,38.1716,38.1789,315800.0
2013-01-23 15:30:00,52.52,52.63,52.52,52.6,785000.0,38.1789,38.2589,38.1789,38.2371,785000.0
2013-01-24 09:30:00,52.6,52.73,52.55,52.57,620300.0,38.2371,38.3316,38.2007,38.2153,620300.0
2013-01-24 10:00:00,52.57,52.61,52.47,52.49,429300.0,38.2153,38.2443,38.1426,38.1571,429300.0
2013-01-24 10:30:00,52.48,52.51,52.38,52.38,419900.0,38.1498,38.1716,38.0771,38.0771,419900.0
2013-01-24 11:00:00,52.39,52.45,52.29,52.42,534200.0,38.0844,38.128,38.0117,38.1062,534200.0
2013-01-24 11:30:00,52.43,52.5,52.33,52.4,581500.0,38.1135,38.1644,38.0408,38.0917,581500.0
2013-01-24 12:00:00,52.4,52.4,52.21,52.23,268000.0,38.0917,38.0917,37.9536,37.9681,268000.0
2013-01-24 12:30:00,52.22,52.24,52.1,52.11,221700.0,37.9608,37.9754,37.8736,37.8809,221700.0
2013-01-24 13:00:00,52.11,52.28,52.11,52.26,239400.0,37.8809,38.0044,37.8809,37.9899,239400.0
2013-01-24 13:30:00,52.25,52.27,52.19,52.24,203400.0,37.9826,37.9972,37.939,37.9754,203400.0
2013-01-24 14:00:00,52.25,52.29,52.22,52.27,179300.0,37.9826,38.0117,37.9608,37.9972,179300.0
2013-01-24 14:30:00,52.27,52.33,52.08,52.08,477500.0,37.9972,38.0408,37.8591,37.8591,477500.0
2013-01-24 15:00:00,52.09,52.19,52.05,52.1,598000.0,37.8663,37.939,37.8372,37.8736,598000.0
2013-01-24 15:30:00,52.1,52.26,52.04,52.06,1159100.0,37.8736,37.9899,37.83,37.8445,1159100.0
2013-01-25 09:30:00,52.32,52.42,51.8,51.8,781500.0,38.0335,38.1062,37.6555,37.6555,781500.0
2013-01-25 10:00:00,51.81,51.83,51.66,51.73,730300.0,37.6628,37.6773,37.5537,37.6046,730300.0
2013-01-25 10:30:00,51.73,51.82,51.66,51.7,534700.0,37.6046,37.67,37.5537,37.5828,534700.0
2013-01-25 11:00:00,51.71,51.75,51.62,51.62,417600.0,37.5901,37.6192,37.5247,37.5247,417600.0
2013-01-25 11:30:00,51.63,51.68,51.56,51.65,456300.0,37.5319,37.5683,37.481,37.5465,456300.0
2013-01-25 12:00:00,51.65,51.83,51.64,51.76,310200.0,37.5465,37.6773,37.5392,37.6264,310200.0
2013-01-25 12:30:00,51.77,51.79,51.71,51.76,336100.0,37.6337,37.6482,37.5901,37.6264,336100.0
2013-01-25 13:00:00,51.76,51.79,51.76,51.79,388100.0,37.6264,37.6482,37.6264,37.6482,388100.0
2013-01-25 13:30:00,51.78,51.93,51.78,51.88,417700.0,37.641,37.75,37.641,37.7137,417700.0
2013-01-25 14:00:00,51.88,51.88,51.81,51.85,453500.0,37.7137,37.7137,37.6628,37.6919,453500.0
2013-01-25 14:30:00,51.85,51.85,51.79,51.79,426200.0,37.6919,37.6919,37.6482,37.6482,426200.0
2013-01-25 15:00:00,51.8,51.83,51.75,51.83,582700.0,37.6555,37.6773,37.6192,37.6773,582700.0
2013-01-25 15:30:00,51.83,51.94,51.79,51.86,1655800.0,37.6773,37.7573,37.6482,37.6991,1655800.0
2013-01-28 09:30:00,51.21,51.58,50.9,51.04,1244500.0,37.2266,37.4956,37.0013,37.103,1244500.0
2013-01-28 10:00:00,51.04,51.23,51.01,51.19,715800.0,37.103,37.2412,37.0812,37.2121,715800.0
2013-01-28 10:30:00,51.19,51.37,51.18,51.36,441200.0,37.2121,37.3429,37.2048,37.3357,441200.0
2013-01-28 11:00:00,51.35,51.41,51.27,51.31,417400.0,37.3284,37.372,37.2702,37.2993,417400.0
2013-01-28 11:30:00,51.32,51.47,51.31,51.39,315500.0,37.3066,37.4156,37.2993,37.3575,315500.0
2013-01-28 12:00:00,51.39,51.43,51.34,51.34,248400.0,37.3575,37.3865,37.3211,37.3211,248400.0
2013-01-28 12:30:00,51.34,51.35,51.27,51.27,308000.0,37.3211,37.3284,37.2702,37.2702,308000.0
2013-01-28 13:00:00,51.28,51.48,51.24,51.48,275700.0,37.2775,37.4229,37.2484,37.4229,275700.0
2013-01-28 13:30:00,51.49,51.64,51.45,51.47,253400.0,37.4302,37.5392,37.4011,37.4156,253400.0
2013-01-28 14:00:00,51.46,51.62,51.45,51.55,367600.0,37.4083,37.5247,37.4011,37.4738,367600.0
2013-01-28 14:30:00,51.55,51.56,51.47,51.48,283700.0,37.4738,37.481,37.4156,37.4229,283700.0
2013-01-28 15:00:00,51.47,51.51,51.34,51.37,422000.0,37.4156,37.4447,37.3211,37.3429,422000.0
2013-01-28 15:30:00,51.37,51.4,51.29,51.34,917400.0,37.3429,37.3647,37.2848,37.3211,917400.0
2013-01-29 09:30:00,51.07,51.62,51.07,51.57,593700.0,37.1248,37.5247,37.1248,37.4883,593700.0
2013-01-29 10:00:00,51.58,51.61,51.41,51.51,451400.0,37.4956,37.5174,37.372,37.4447,451400.0
2013-01-29 10:30:00,51.51,51.54,51.35,51.46,380400.0,37.4447,37.4665,37.3284,37.4083,380400.0
2013-01-29 11:00:00,51.46,51.48,51.25,51.37,409900.0,37.4083,37.4229,37.2557,37.3429,409900.0
2013-01-29 11:30:00,51.39,51.43,51.26,51.29,350000.0,37.3575,37.3865,37.263,37.2848,350000.0
2013-01-29 12:00:00,51.29,51.34,51.27,51.32,243800.0,37.2848,37.3211,37.2702,37.3066,243800.0
2013-01-29 12:30:00,51.33,51.44,51.27,51.43,418000.0,37.3138,37.3938,37.2702,37.3865,418000.0
2013-01-29 13:00:00,51.44,51.48,51.29,51.35,342500.0,37.3938,37.4229,37.2848,37.3284,342500.0
2013-01-29 13:30:00,51.36,51.37,51.14,51.22,581500.0,37.3357,37.3429,37.1757,37.2339,581500.0
2013-01-29 14:00:00,51.23,51.36,51.16,51.16,451300.0,37.2412,37.3357,37.1903,37.1903,451300.0
2013-01-29 14:30:00,51.16,51.26,51.13,51.25,458900.0,37.1903,37.263,37.1685,37.2557,458900.0
2013-01-29 15:00:00,51.26,51.28,51.2,51.27,451800.0,37.263,37.2775,37.2193,37.2702,451800.0
2013-01-29 15:30:00,51.28,51.36,51.25,51.34,935900.0,37.2775,37.3357,37.2557,37.3211,935900.0
2013-01-30 09:30:00,51.3,51.63,51.25,51.57,330200.0,37.292,37.5319,37.2557,37.4883,330200.0
2013-01-30 10:00:00,51.57,51.69,51.55,51.67,332600.0,37.4883,37.5755,37.4738,37.561,332600.0
2013-01-30 10:30:00,51.67,51.71,51.54,51.6,232800.0,37.561,37.5901,37.4665,37.5101,232800.0
2013-01-30 11:00:00,51.59,51.76,51.55,51.75,187000.0,37.5028,37.6264,37.4738,37.6192,187000.0
2013-01-30 11:30:00,51.74,51.79,51.66,51.68,165900.0,37.6119,37.6482,37.5537,37.5683,165900.0
2013-01-30 12:00:00,51.67,51.73,51.58,51.67,170800.0,37.561,37.6046,37.4956,37.561,170800.0
2013-01-30 12:30:00,51.66,51.79,51.65,51.77,165400.0,37.5537,37.6482,37.5465,37.6337,165400.0
2013-01-30 13:00:00,51.78,51.84,51.77,51.79,175500.0,37.641,37.6846,37.6337,37.6482,175500.0
2013-01-30 13:30:00,51.79,51.81,51.7,51.75,223200.0,37.6482,37.6628,37.5828,37.6192,223200.0
2013-01-30 14:00:00,51.74,51.81,51.73,51.76,400300.0,37.6119,37.6628,37.6046,37.6264,400300.0
2013-01-30 14:30:00,51.77,51.79,51.68,51.72,262800.0,37.6337,37.6482,37.5683,37.5974,262800.0
2013-01-30 15:00:00,51.73,51.73,51.57,51.58,309700.0,37.6046,37.6046,37.4883,37.4956,309700.0
2013-01-30 15:30:00,51.59,51.68,51.53,51.64,612000.0,37.5028,37.5683,37.4592,37.5392,612000.0
2013-01-31 09:30:00,51.57,51.64,51.37,51.6,257700.0,37.4883,37.5392,37.3429,37.5101,257700.0
2013-01-31 10:00:00,51.59,51.69,51.57,51.64,404700.0,37.5028,37.5755,37.4883,37.5392,404700.0
2013-01-31 10:30:00,51.65,51.66,51.54,51.54,340300.0,37.5465,37.5537,37.4665,37.4665,340300.0
2013-01-31 11:00:00,51.53,51.56,51.28,51.28,342200.0,37.4592,37.481,37.2775,37.2775,342200.0
2013-01-31 11:30:00,51.28,51.33,51.21,51.23,271700.0,37.2775,37.3138,37.2266,37.2412,271700.0
2013-01-31 12:00:00,51.24,51.35,51.23,51.31,151700.0,37.2484,37.3284,37.2412,37.2993,151700.0
2013-01-31 12:30:00,51.31,51.37,51.27,51.28,207200.0,37.2993,37.3429,37.2702,37.2775,207200.0
2013-01-31 13:00:00,51.28,51.29,51.2,51.2,202700.0,37.2775,37.2848,37.2193,37.2193,202700.0
2013-01-31 13:30:00,51.2,51.28,51.19,51.28,196400.0,37.2193,37.2775,37.2121,37.2775,196400.0
2013-01-31 14:00:00,51.27,51.29,51.21,51.25,318000.0,37.2702,37.2848,37.2266,37.2557,318000.0
2013-01-31 14:30:00,51.26,51.36,51.25,51.3,441500.0,37.263,37.3357,37.2557,37.292,441500.0
2013-01-31 15:00:00,51.3,51.31,51.26,51.29,357400.0,37.292,37.2993,37.263,37.2848,357400.0
2013-01-31 15:30:00,51.29,51.33,51.2,51.2,1263300.0,37.2848,37.3138,37.2193,37.2193,1263300.0
2013-02-01 09:30:00,51.63,51.77,51.53,51.59,874700.0,37.5319,37.6337,37.4592,37.5028,874700.0
2013-02-01 10:00:00,51.6,51.76,51.6,51.61,626700.0,37.5101,37.6264,37.5101,37.5174,626700.0
2013-02-01 10:30:00,51.62,51.69,51.59,51.62,409600.0,37.5247,37.5755,37.5028,37.5247,409600.0
2013-02-01 11:00:00,51.63,51.68,51.57,51.57,341500.0,37.5319,37.5683,37.4883,37.4883,341500.0
2013-02-01 11:30:00,51.57,51.64,51.57,51.59,225600.0,37.4883,37.5392,37.4883,37.5028,225600.0
2013-02-01 12:00:00,51.6,51.65,51.57,51.62,241500.0,37.5101,37.5465,37.4883,37.5247,241500.0
2013-02-01 12:30:00,51.63,51.66,51.62,51.65,255400.0,37.5319,37.5537,37.5247,37.5465,255400.0
2013-02-01 13:00:00,51.65,51.66,51.57,51.58,175400.0,37.5465,37.5537,37.4883,37.4956,175400.0
2013-02-01 13:30:00,51.58,51.61,51.57,51.6,243100.0,37.4956,37.5174,37.4883,37.5101,243100.0
2013-02-01 14:00:00,51.6,51.66,51.6,51.64,222900.0,37.5101,37.5537,37.5101,37.5392,222900.0
2013-02-01 14:30:00,51.65,51.66,51.59,51.6,337200.0,37.5465,37.5537,37.5028,37.5101,337200.0
2013-02-01 15:00:00,51.59,51.64,51.54,51.55,384900.0,37.5028,37.5392,37.4665,37.4738,384900.0
2013-02-01 15:30:00,51.55,51.61,51.53,51.58,877100.0,37.4738,37.5174,37.4592,37.4956,877100.0
2013-02-04 09:30:00,51.35,51.58,51.22,51.29,489800.0,37.3284,37.4956,37.2339,37.2848,489800.0
2013-02-04 10:00:00,51.29,51.38,51.11,51.12,305600.0,37.2848,37.3502,37.1539,37.1612,305600.0
2013-02-04 10:30:00,51.12,51.16,51.05,51.09,299300.0,37.1612,37.1903,37.1103,37.1394,299300.0
2013-02-04 11:00:00,51.1,51.18,51.05,51.07,228400.0,37.1466,37.2048,37.1103,37.1248,228400.0
2013-02-04 11:30:00,51.07,51.16,51.01,51.04,331000.0,37.1248,37.1903,37.0812,37.103,331000.0
2013-02-04 12:00:00,51.02,51.03,50.92,50.98,253900.0,37.0885,37.0958,37.0158,37.0594,253900.0
2013-02-04 12:30:00,50.98,51.02,50.95,51.0,761900.0,37.0594,37.0885,37.0376,37.074,761900.0
2013-02-04 13:00:00,51.01,51.05,50.96,51.01,230500.0,37.0812,37.1103,37.0449,37.0812,230500.0
2013-02-04 13:30:00,51.01,51.05,50.99,51.04,145000.0,37.0812,37.1103,37.0667,37.103,145000.0
2013-02-04 14:00:00,51.04,51.09,51.0,51.08,314900.0,37.103,37.1394,37.074,37.1321,314900.0
2013-02-04 14:30:00,51.08,51.11,51.03,51.1,274200.0,37.1321,37.1539,37.0958,37.1466,274200.0
2013-02-04 15:00:00,51.1,51.11,51.02,51.07,348600.0,37.1466,37.1539,37.0885,37.1248,348600.0
2013-02-04 15:30:00,51.07,51.11,50.96,51.0,729300.0,37.1248,37.1539,37.0449,37.074,729300.0
2013-02-05 09:30:00,51.29,51.5,51.23,51.3,636600.0,37.2848,37.4374,37.2412,37.292,636600.0
2013-02-05 10:00:00,51.35,51.35,51.19,51.26,392000.0,37.3284,37.3284,37.2121,37.263,392000.0
2013-02-05 10:30:00,51.26,51.41,51.26,51.31,313000.0,37.263,37.372,37.263,37.2993,313000.0
2013-02-05 11:00:00,51.3,51.34,51.27,51.32,176600.0,37.292,37.3211,37.2702,37.3066,176600.0
2013-02-05 11:30:00,51.32,51.33,51.26,51.3,144700.0,37.3066,37.3138,37.263,37.292,144700.0
2013-02-05 12:00:00,51.3,51.31,51.25,51.27,276700.0,37.292,37.2993,37.2557,37.2702,276700.0
2013-02-05 12:30:00,51.27,51.39,51.26,51.36,395200.0,37.2702,37.3575,37.263,37.3357,395200.0
2013-02-05 13:00:00,51.36,51.4,51.33,51.37,231500.0,37.3357,37.3647,37.3138,37.3429,231500.0
2013-02-05 13:30:00,51.36,51.42,51.36,51.39,293500.0,37.3357,37.3793,37.3357,37.3575,293500.0
2013-02-05 14:00:00,51.39,51.42,51.37,51.42,363400.0,37.3575,37.3793,37.3429,37.3793,363400.0
2013-02-05 14:30:00,51.42,51.63,51.41,51.62,824900.0,37.3793,37.5319,37.372,37.5247,824900.0
2013-02-05 15:00:00,51.63,51.77,51.63,51.71,702000.0,37.5319,37.6337,37.5319,37.5901,702000.0
2013-02-05 15:30:00,51.71,51.78,51.7,51.73,1107200.0,37.5901,37.641,37.5828,37.6046,1107200.0
2013-02-06 09:30:00,52.11,52.2,51.32,51.87,993300.0,37.8809,37.9463,37.3066,37.7064,993300.0
2013-02-06 10:00:00,51.85,51.89,51.67,51.69,693100.0,37.6919,37.7209,37.561,37.5755,693100.0
2013-02-06 10:30:00,51.69,51.74,51.51,51.6,563200.0,37.5755,37.6119,37.4447,37.5101,563200.0
2013-02-06 11:00:00,51.58,51.64,51.45,51.45,359600.0,37.4956,37.5392,37.4011,37.4011,359600.0
2013-02-06 11:30:00,51.45,51.47,51.32,51.42,383400.0,37.4011,37.4156,37.3066,37.3793,383400.0
2013-02-06 12:00:00,51.41,51.42,51.28,51.29,266200.0,37.372,37.3793,37.2775,37.2848,266200.0
2013-02-06 12:30:00,51.28,51.33,51.21,51.22,227400.0,37.2775,37.3138,37.2266,37.2339,227400.0
2013-02-06 13:00:00,51.21,51.24,51.07,51.1,268700.0,37.2266,37.2484,37.1248,37.1466,268700.0
2013-02-06 13:30:00,51.11,51.21,51.06,51.15,291600.0,37.1539,37.2266,37.1176,37.183,291600.0
2013-02-06 14:00:00,51.15,51.25,51.14,51.15,385500.0,37.183,37.2557,37.1757,37.183,385500.0
2013-02-06 14:30:00,51.14,51.17,51.06,51.1,574000.0,37.1757,37.1975,37.1176,37.1466,574000.0
2013-02-06 15:00:00,51.1,51.15,50.97,51.07,731300.0,37.1466,37.183,37.0521,37.1248,731300.0
2013-02-06 15:30:00,51.06,51.24,51.03,51.24,974500.0,37.1176,37.2484,37.0958,37.2484,974500.0
2013-02-07 09:30:00,51.25,51.32,51.02,51.15,651800.0,37.2557,37.3066,37.0885,37.183,651800.0
2013-02-07 10:00:00,51.14,51.2,50.97,51.08,761800.0,37.1757,37.2193,37.0521,37.1321,761800.0
2013-02-07 10:30:00,51.08,51.18,51.04,51.18,410200.0,37.1321,37.2048,37.103,37.2048,410200.0
2013-02-07 11:00:00,51.18,51.2,51.1,51.13,490100.0,37.2048,37.2193,37.1466,37.1685,490100.0
2013-02-07 11:30:00,51.13,51.16,51.0,51.02,282300.0,37.1685,37.1903,37.074,37.0885,282300.0
2013-02-07 12:00:00,51.01,51.08,51.0,51.08,236000.0,37.0812,37.1321,37.074,37.1321,236000.0
2013-02-07 12:30:00,51.08,51.12,51.05,51.07,350500.0,37.1321,37.1612,37.1103,37.1248,350500.0
2013-02-07 13:00:00,51.07,51.11,50.99,50.99,427900.0,37.1248,37.1539,37.0667,37.0667,427900.0
2013-02-07 13:30:00,51.0,51.08,50.98,51.03,381600.0,37.074,37.1321,37.0594,37.0958,381600.0
2013-02-07 14:00:00,51.03,51.1,51.01,51.09,406200.0,37.0958,37.1466,37.0812,37.1394,406200.0
2013-02-07 14:30:00,51.09,51.11,51.0,51.07,416600.0,37.1394,37.1539,37.074,37.1248,416600.0
2013-02-07 15:00:00,51.07,51.09,50.99,51.0,520600.0,37.1248,37.1394,37.0667,37.074,520600.0
2013-02-07 15:30:00,51.01,51.18,51.0,51.18,1133800.0,37.0812,37.2048,37.074,37.2048,1133800.0
2013-02-08 09:30:00,51.12,51.33,51.03,51.19,368900.0,37.1612,37.3138,37.0958,37.2121,368900.0
2013-02-08 10:00:00,51.19,51.29,51.15,51.24,220400.0,37.2121,37.2848,37.183,37.2484,220400.0
2013-02-08 10:30:00,51.23,51.39,51.23,51.26,251000.0,37.2412,37.3575,37.2412,37.263,251000.0
2013-02-08 11:00:00,51.27,51.29,51.21,51.22,156400.0,37.2702,37.2848,37.2266,37.2339,156400.0
2013-02-08 11:30:00,51.22,51.28,51.19,51.27,172400.0,37.2339,37.2775,37.2121,37.2702,172400.0
2013-02-08 12:00:00,51.27,51.35,51.24,51.26,197000.0,37.2702,37.3284,37.2484,37.263,197000.0
2013-02-08 12:30:00,51.26,51.29,51.22,51.23,214300.0,37.263,37.2848,37.2339,37.2412,214300.0
2013-02-08 13:00:00,51.22,51.25,51.18,51.19,122200.0,37.2339,37.2557,37.2048,37.2121,122200.0
2013-02-08 13:30:00,51.19,51.23,51.17,51.22,138800.0,37.2121,37.2412,37.1975,37.2339,138800.0
2013-02-08 14:00:00,51.22,51.23,51.15,51.16,237300.0,37.2339,37.2412,37.183,37.1903,237300.0
2013-02-08 14:30:00,51.16,51.25,51.15,51.23,184200.0,37.1903,37.2557,37.183,37.2412,184200.0
2013-02-08 15:00:00,51.24,51.25,51.16,51.2,227700.0,37.2484,37.2557,37.1903,37.2193,227700.0
2013-02-08 15:30:00,51.2,51.21,51.1,51.18,626100.0,37.2193,37.2266,37.1466,37.2048,626100.0
2013-02-11 09:30:00,51.28,51.4,51.19,51.3,290900.0,37.2775,37.3647,37.2121,37.292,290900.0
2013-02-11 10:00:00,51.29,51.34,51.22,51.3,224400.0,37.2848,37.3211,37.2339,37.292,224400.0
2013-02-11 10:30:00,51.29,51.3,51.22,51.25,194300.0,37.2848,37.292,37.2339,37.2557,194300.0
2013-02-11 11:00:00,51.26,51.29,51.2,51.22,277900.0,37.263,37.2848,37.2193,37.2339,277900.0
2013-02-11 11:30:00,51.22,51.26,51.17,51.25,230900.0,37.2339,37.263,37.1975,37.2557,230900.0
2013-02-11 12:00:00,51.25,51.25,51.21,51.25,176900.0,37.2557,37.2557,37.2266,37.2557,176900.0
2013-02-11 12:30:00,51.25,51.26,51.21,51.24,169100.0,37.2557,37.263,37.2266,37.2484,169100.0
2013-02-11 13:00:00,51.25,51.32,51.25,51.32,226000.0,37.2557,37.3066,37.2557,37.3066,226000.0
2013-02-11 13:30:00,51.32,51.32,51.25,51.29,141600.0,37.3066,37.3066,37.2557,37.2848,141600.0
2013-02-11 14:00:00,51.29,51.3,51.25,51.29,140400.0,37.2848,37.292,37.2557,37.2848,140400.0
2013-02-11 14:30:00,51.3,51.3,51.22,51.28,237400.0,37.292,37.292,37.2339,37.2775,237400.0
2013-02-11 15:00:00,51.28,51.34,51.27,51.3,426700.0,37.2775,37.3211,37.2702,37.292,426700.0
2013-02-11 15:30:00,51.31,51.31,51.22,51.22,1069100.0,37.2993,37.2993,37.2339,37.2339,1069100.0
2013-02-12 09:30:00,51.26,51.31,51.21,51.23,408500.0,37.263,37.2993,37.2266,37.2412,408500.0
2013-02-12 10:00:00,51.23,51.29,51.22,51.22,304500.0,37.2412,37.2848,37.2339,37.2339,304500.0
2013-02-12 10:30:00,51.24,51.27,51.22,51.25,290600.0,37.2484,37.2702,37.2339,37.2557,290600.0
2013-02-12 11:00:00,51.25,51.25,51.13,51.15,277500.0,37.2557,37.2557,37.1685,37.183,277500.0
2013-02-12 11:30:00,51.15,51.21,51.14,51.19,331200.0,37.183,37.2266,37.1757,37.2121,331200.0
2013-02-12 12:00:00,51.2,51.22,51.18,51.22,212200.0,37.2193,37.2339,37.2048,37.2339,212200.0
2013-02-12 12:30:00,51.22,51.23,51.19,51.22,185900.0,37.2339,37.2412,37.2121,37.2339,185900.0
2013-02-12 13:00:00,51.22,51.24,51.21,51.23,270700.0,37.2339,37.2484,37.2266,37.2412,270700.0
2013-02-12 13:30:00,51.23,51.24,51.21,51.23,240200.0,37.2412,37.2484,37.2266,37.2412,240200.0
2013-02-12 14:00:00,51.23,51.24,51.2,51.23,261400.0,37.2412,37.2484,37.2193,37.2412,261400.0
2013-02-12 14:30:00,51.22,51.28,51.21,51.21,349800.0,37.2339,37.2775,37.2266,37.2266,349800.0
2013-02-12 15:00:00,51.21,51.23,51.15,51.19,308200.0,37.2266,37.2412,37.183,37.2121,308200.0
2013-02-12 15:30:00,51.19,51.2,51.15,51.16,593700.0,37.2121,37.2193,37.183,37.1903,593700.0
2013-02-13 09:30:00,51.13,51.19,50.83,50.91,566200.0,37.1685,37.2121,36.9504,37.0085,566200.0
2013-02-13 10:00:00,50.91,51.15,50.9,51.11,343400.0,37.0085,37.183,37.0013,37.1539,343400.0
2013-02-13 10:30:00,51.11,51.13,51.01,51.1,409200.0,37.1539,37.1685,37.0812,37.1466,409200.0
2013-02-13 11:00:00,51.08,51.12,50.96,50.96,328300.0,37.1321,37.1612,37.0449,37.0449,328300.0
2013-02-13 11:30:00,50.96,50.97,50.89,50.92,161100.0,37.0449,37.0521,36.994,37.0158,161100.0
2013-02-13 12:00:00,50.91,50.92,50.81,50.82,191700.0,37.0085,37.0158,36.9358,36.9431,191700.0
2013-02-13 12:30:00,50.82,51.0,50.81,50.98,204200.0,36.9431,37.074,36.9358,37.0594,204200.0
2013-02-13 13:00:00,50.97,51.04,50.97,51.02,285700.0,37.0521,37.103,37.0521,37.0885,285700.0
2013-02-13 13:30:00,51.03,51.04,50.97,51.0,158600.0,37.0958,37.103,37.0521,37.074,158600.0
2013-02-13 14:00:00,50.99,51.04,50.98,51.04,280400.0,37.0667,37.103,37.0594,37.103,280400.0
2013-02-13 14:30:00,51.04,51.04,50.92,50.97,421600.0,37.103,37.103,37.0158,37.0521,421600.0
2013-02-13 15:00:00,50.97,51.02,50.97,51.0,326700.0,37.0521,37.0885,37.0521,37.074,326700.0
2013-02-13 15:30:00,50.99,51.06,50.97,51.04,633200.0,37.0667,37.1176,37.0521,37.103,633200.0
2013-02-14 09:30:00,50.92,51.33,50.92,51.32,335000.0,37.0158,37.3138,37.0158,37.3066,335000.0
2013-02-14 10:00:00,51.32,51.59,51.32,51.56,379600.0,37.3066,37.5028,37.3066,37.481,379600.0
2013-02-14 10:30:00,51.56,51.66,51.55,51.66,245900.0,37.481,37.5537,37.4738,37.5537,245900.0
2013-02-14 11:00:00,51.66,51.7,51.63,51.67,243600.0,37.5537,37.5828,37.5319,37.561,243600.0
2013-02-14 11:30:00,51.66,51.81,51.66,51.8,266700.0,37.5537,37.6628,37.5537,37.6555,266700.0
2013-02-14 12:00:00,51.8,51.83,51.78,51.78,193200.0,37.6555,37.6773,37.641,37.641,193200.0
2013-02-14 12:30:00,51.79,51.83,51.73,51.82,191700.0,37.6482,37.6773,37.6046,37.67,191700.0
2013-02-14 13:00:00,51.81,51.91,51.81,51.91,149400.0,37.6628,37.7355,37.6628,37.7355,149400.0
2013-02-14 13:30:00,51.91,51.98,51.91,51.97,173000.0,37.7355,37.7864,37.7355,37.7791,173000.0
2013-02-14 14:00:00,51.97,52.0,51.93,51.97,259000.0,37.7791,37.8009,37.75,37.7791,259000.0
2013-02-14 14:30:00,51.97,52.03,51.96,52.02,214400.0,37.7791,37.8227,37.7718,37.8154,214400.0
2013-02-14 15:00:00,52.02,52.05,51.97,52.03,317200.0,37.8154,37.8372,37.7791,37.8227,317200.0
2013-02-14 15:30:00,52.02,52.06,51.86,51.9,706800.0,37.8154,37.8445,37.6991,37.7282,706800.0
2013-02-15 09:30:00,52.1,52.1,51.72,51.87,1357200.0,37.8736,37.8736,37.5974,37.7064,1357200.0
2013-02-15 10:00:00,51.84,51.86,51.74,51.75,281700.0,37.6846,37.6991,37.6119,37.6192,281700.0
2013-02-15 10:30:00,51.75,51.75,51.65,51.72,385800.0,37.6192,37.6192,37.5465,37.5974,385800.0
2013-02-15 11:00:00,51.72,51.78,51.69,51.72,233400.0,37.5974,37.641,37.5755,37.5974,233400.0
2013-02-15 11:30:00,51.72,51.75,51.5,51.55,343000.0,37.5974,37.6192,37.4374,37.4738,343000.0
2013-02-15 12:00:00,51.55,51.55,51.46,51.49,539200.0,37.4738,37.4738,37.4083,37.4302,539200.0
2013-02-15 12:30:00,51.49,51.52,51.42,51.44,569900.0,37.4302,37.452,37.3793,37.3938,569900.0
2013-02-15 13:00:00,51.44,51.5,51.38,51.41,342300.0,37.3938,37.4374,37.3502,37.372,342300.0
2013-02-15 13:30:00,51.4,51.44,51.36,51.42,314600.0,37.3647,37.3938,37.3357,37.3793,314600.0
2013-02-15 14:00:00,51.42,51.42,50.93,50.95,701100.0,37.3793,37.3793,37.0231,37.0376,701100.0
2013-02-15 14:30:00,50.96,51.06,50.89,50.93,473500.0,37.0449,37.1176,36.994,37.0231,473500.0
2013-02-15 15:00:00,50.93,50.99,50.91,50.95,542500.0,37.0231,37.0667,37.0085,37.0376,542500.0
2013-02-15 15:30:00,50.95,51.12,50.92,51.1,1202000.0,37.0376,37.1612,37.0158,37.1466,1202000.0
2013-02-19 09:30:00,51.38,52.27,51.38,52.23,1039600.0,37.3502,37.9972,37.3502,37.9681,1039600.0
2013-02-19 10:00:00,52.22,52.45,52.1,52.44,781800.0,37.9608,38.128,37.8736,38.1207,781800.0
2013-02-19 10:30:00,52.43,52.48,52.22,52.45,637800.0,38.1135,38.1498,37.9608,38.128,637800.0
2013-02-19 11:00:00,52.45,52.51,52.35,52.5,415100.0,38.128,38.1716,38.0553,38.1644,415100.0
2013-02-19 11:30:00,52.49,52.51,52.4,52.41,507600.0,38.1571,38.1716,38.0917,38.0989,507600.0
2013-02-19 12:00:00,52.41,52.51,52.4,52.46,279700.0,38.0989,38.1716,38.0917,38.1353,279700.0
2013-02-19 12:30:00,52.45,52.48,52.42,52.46,150200.0,38.128,38.1498,38.1062,38.1353,150200.0
2013-02-19 13:00:00,52.46,52.46,52.39,52.41,171900.0,38.1353,38.1353,38.0844,38.0989,171900.0
2013-02-19 13:30:00,52.41,52.66,52.4,52.66,677900.0,38.0989,38.2807,38.0917,38.2807,677900.0
2013-02-19 14:00:00,52.66,52.74,52.6,52.72,463700.0,38.2807,38.3388,38.2371,38.3243,463700.0
2013-02-19 14:30:00,52.71,52.77,52.62,52.63,323500.0,38.317,38.3606,38.2516,38.2589,323500.0
2013-02-19 15:00:00,52.62,52.64,52.52,52.53,334300.0,38.2516,38.2661,38.1789,38.1862,334300.0
2013-02-19 15:30:00,52.53,52.66,52.53,52.65,973600.0,38.1862,38.2807,38.1862,38.2734,973600.0
2013-02-20 09:30:00,52.5,52.66,52.19,52.23,557700.0,38.1644,38.2807,37.939,37.9681,557700.0
2013-02-20 10:00:00,52.23,52.37,52.21,52.37,387200.0,37.9681,38.0699,37.9536,38.0699,387200.0
2013-02-20 10:30:00,52.36,52.38,52.24,52.28,246100.0,38.0626,38.0771,37.9754,38.0044,246100.0
2013-02-20 11:00:00,52.28,52.4,52.19,52.35,243900.0,38.0044,38.0917,37.939,38.0553,243900.0
2013-02-20 11:30:00,52.35,52.36,52.25,52.31,174200.0,38.0553,38.0626,37.9826,38.0262,174200.0
2013-02-20 12:00:00,52.31,52.4,52.29,52.39,156600.0,38.0262,38.0917,38.0117,38.0844,156600.0
2013-02-20 12:30:00,52.39,52.4,52.3,52.33,255000.0,38.0844,38.0917,38.019,38.0408,255000.0
2013-02-20 13:00:00,52.33,52.38,52.28,52.36,176400.0,38.0408,38.0771,38.0044,38.0626,176400.0
2013-02-20 13:30:00,52.36,52.36,52.25,52.26,121100.0,38.0626,38.0626,37.9826,37.9899,121100.0
2013-02-20 14:00:00,52.26,52.35,52.18,52.23,235100.0,37.9899,38.0553,37.9317,37.9681,235100.0
2013-02-20 14:30:00,52.23,52.26,52.0,52.02,263900.0,37.9681,37.9899,37.8009,37.8154,263900.0
2013-02-20 15:00:00,52.03,52.03,51.9,51.95,380900.0,37.8227,37.8227,37.7282,37.7645,380900.0
2013-02-20 15:30:00,51.95,52.0,51.85,51.86,1403200.0,37.7645,37.8009,37.6919,37.6991,1403200.0
2013-02-21 09:30:00,51.72,51.87,51.63,51.8,327600.0,37.5974,37.7064,37.5319,37.6555,327600.0
2013-02-21 10:00:00,51.8,51.85,51.6,51.61,373500.0,37.6555,37.6919,37.5101,37.5174,373500.0
2013-02-21 10:30:00,51.6,51.67,51.56,51.65,274800.0,37.5101,37.561,37.481,37.5465,274800.0
2013-02-21 11:00:00,51.65,51.7,51.58,51.7,280400.0,37.5465,37.5828,37.4956,37.5828,280400.0
2013-02-21 11:30:00,51.7,51.91,51.69,51.88,356000.0,37.5828,37.7355,37.5755,37.7137,356000.0
2013-02-21 12:00:00,51.87,51.91,51.59,51.61,256500.0,37.7064,37.7355,37.5028,37.5174,256500.0
2013-02-21 12:30:00,51.62,51.74,51.52,51.73,381400.0,37.5247,37.6119,37.452,37.6046,381400.0
2013-02-21 13:00:00,51.73,51.86,51.71,51.86,315400.0,37.6046,37.6991,37.5901,37.6991,315400.0
2013-02-21 13:30:00,51.86,51.87,51.79,51.86,297500.0,37.6991,37.7064,37.6482,37.6991,297500.0
2013-02-21 14:00:00,51.87,51.87,51.7,51.75,230000.0,37.7064,37.7064,37.5828,37.6192,230000.0
2013-02-21 14:30:00,51.75,51.86,51.74,51.86,340900.0,37.6192,37.6991,37.6119,37.6991,340900.0
2013-02-21 15:00:00,51.86,51.91,51.8,51.91,493700.0,37.6991,37.7355,37.6555,37.7355,493700.0
2013-02-21 15:30:00,51.9,51.92,51.77,51.84,972200.0,37.7282,37.7427,37.6337,37.6846,972200.0
2013-02-22 09:30:00,51.89,51.94,51.52,51.54,499500.0,37.7209,37.7573,37.452,37.4665,499500.0
2013-02-22 10:00:00,51.56,51.57,51.39,51.4,491200.0,37.481,37.4883,37.3575,37.3647,491200.0
2013-02-22 10:30:00,51.39,51.54,51.39,51.41,303900.0,37.3575,37.4665,37.3575,37.372,303900.0
2013-02-22 11:00:00,51.41,51.42,51.34,51.37,306600.0,37.372,37.3793,37.3211,37.3429,306600.0
2013-02-22 11:30:00,51.38,51.46,51.38,51.4,193200.0,37.3502,37.4083,37.3502,37.3647,193200.0
2013-02-22 12:00:00,51.41,51.42,51.35,51.36,152000.0,37.372,37.3793,37.3284,37.3357,152000.0
2013-02-22 12:30:00,51.36,51.44,51.34,51.39,164500.0,37.3357,37.3938,37.3211,37.3575,164500.0
2013-02-22 13:00:00,51.39,51.42,51.35,51.36,149100.0,37.3575,37.3793,37.3284,37.3357,149100.0
2013-02-22 13:30:00,51.36,51.46,51.36,51.43,153100.0,37.3357,37.4083,37.3357,37.3865,153100.0
2013-02-22 14:00:00,51.44,51.45,51.33,51.33,154900.0,37.3938,37.4011,37.3138,37.3138,154900.0
2013-02-22 14:30:00,51.34,51.44,51.33,51.41,225100.0,37.3211,37.3938,37.3138,37.372,225100.0
2013-02-22 15:00:00,51.41,51.44,51.3,51.3,297600.0,37.372,37.3938,37.292,37.292,297600.0
2013-02-22 15:30:00,51.3,51.35,51.24,51.35,663800.0,37.292,37.3284,37.2484,37.3284,663800.0
2013-02-25 09:30:00,51.64,51.85,51.44,51.84,349400.0,37.5392,37.6919,37.3938,37.6846,349400.0
2013-02-25 10:00:00,51.84,51.97,51.73,51.74,329800.0,37.6846,37.7791,37.6046,37.6119,329800.0
2013-02-25 10:30:00,51.74,51.8,51.57,51.64,249600.0,37.6119,37.6555,37.4883,37.5392,249600.0
2013-02-25 11:00:00,51.63,51.75,51.59,51.7,159800.0,37.5319,37.6192,37.5028,37.5828,159800.0
2013-02-25 11:30:00,51.69,51.72,51.36,51.38,144100.0,37.5755,37.5974,37.3357,37.3502,144100.0
2013-02-25 12:00:00,51.38,51.41,51.28,51.29,148400.0,37.3502,37.372,37.2775,37.2848,148400.0
2013-02-25 12:30:00,51.29,51.43,51.27,51.42,115300.0,37.2848,37.3865,37.2702,37.3793,115300.0
2013-02-25 13:00:00,51.43,51.48,51.32,51.33,171700.0,37.3865,37.4229,37.3066,37.3138,171700.0
2013-02-25 13:30:00,51.33,51.33,51.02,51.04,266300.0,37.3138,37.3138,37.0885,37.103,266300.0
2013-02-25 14:00:00,51.03,51.18,50.93,51.14,272000.0,37.0958,37.2048,37.0231,37.1757,272000.0
2013-02-25 14:30:00,51.13,51.19,51.04,51.12,99700.0,37.1685,37.2121,37.103,37.1612,99700.0
2013-02-25 15:00:00,51.12,51.16,50.83,50.87,416200.0,37.1612,37.1903,36.9504,36.9795,416200.0
2013-02-25 15:30:00,50.88,50.91,50.53,50.54,831100.0,36.9867,37.0085,36.7323,36.7396,831100.0
2013-02-26 09:30:00,50.71,50.98,50.66,50.8,265300.0,36.8631,37.0594,36.8268,36.9286,265300.0
2013-02-26 10:00:00,50.8,50.87,50.48,50.58,409400.0,36.9286,36.9795,36.6959,36.7686,409400.0
2013-02-26 10:30:00,50.56,50.63,50.46,50.56,286800.0,36.7541,36.805,36.6814,36.7541,286800.0
2013-02-26 11:00:00,50.55,50.57,50.24,50.3,285900.0,36.7468,36.7614,36.5215,36.5651,285900.0
2013-02-26 11:30:00,50.31,50.41,50.22,50.24,235600.0,36.5724,36.6451,36.5069,36.5215,235600.0
2013-02-26 12:00:00,50.25,50.35,50.21,50.34,201600.0,36.5287,36.6014,36.4997,36.5942,201600.0
2013-02-26 12:30:00,50.35,50.48,50.34,50.46,129700.0,36.6014,36.6959,36.5942,36.6814,129700.0
2013-02-26 13:00:00,50.46,50.54,50.44,50.51,265000.0,36.6814,36.7396,36.6669,36.7178,265000.0
2013-02-26 13:30:00,50.52,50.64,50.51,50.58,238500.0,36.725,36.8123,36.7178,36.7686,238500.0
2013-02-26 14:00:00,50.59,50.69,50.55,50.69,298300.0,36.7759,36.8486,36.7468,36.8486,298300.0
2013-02-26 14:30:00,50.69,50.71,50.61,50.63,200600.0,36.8486,36.8631,36.7904,36.805,200600.0
2013-02-26 15:00:00,50.63,50.69,50.58,50.62,247500.0,36.805,36.8486,36.7686,36.7977,247500.0
2013-02-26 15:30:00,50.62,50.7,50.55,50.64,546200.0,36.7977,36.8559,36.7468,36.8123,546200.0
2013-02-27 09:30:00,50.71,50.82,50.51,50.59,232000.0,36.8631,36.9431,36.7178,36.7759,232000.0
2013-02-27 10:00:00,50.6,50.7,50.54,50.61,218200.0,36.7832,36.8559,36.7396,36.7904,218200.0
2013-02-27 10:30:00,50.61,50.78,50.61,50.68,247900.0,36.7904,36.914,36.7904,36.8413,247900.0
2013-02-27 11:00:00,50.69,50.83,50.69,50.79,247200.0,36.8486,36.9504,36.8486,36.9213,247200.0
2013-02-27 11:30:00,50.79,50.79,50.68,50.69,206200.0,36.9213,36.9213,36.8413,36.8486,206200.0
2013-02-27 12:00:00,50.69,50.82,50.68,50.79,121800.0,36.8486,36.9431,36.8413,36.9213,121800.0
2013-02-27 12:30:00,50.8,50.89,50.8,50.86,133900.0,36.9286,36.994,36.9286,36.9722,133900.0
2013-02-27 13:00:00,50.86,50.92,50.81,50.92,158900.0,36.9722,37.0158,36.9358,37.0158,158900.0
2013-02-27 13:30:00,50.92,51.0,50.89,50.93,187300.0,37.0158,37.074,36.994,37.0231,187300.0
2013-02-27 14:00:00,50.93,51.12,50.89,51.1,178300.0,37.0231,37.1612,36.994,37.1466,178300.0
2013-02-27 14:30:00,51.11,51.16,51.07,51.15,199100.0,37.1539,37.1903,37.1248,37.183,199100.0
2013-02-27 15:00:00,51.14,51.26,51.08,51.19,284900.0,37.1757,37.263,37.1321,37.2121,284900.0
2013-02-27 15:30:00,51.19,51.2,51.09,51.16,603900.0,37.2121,37.2193,37.1394,37.1903,603900.0
2013-02-28 09:30:00,51.21,51.37,51.05,51.32,298200.0,37.2266,37.3429,37.1103,37.3066,298200.0
2013-02-28 10:00:00,51.33,51.4,51.25,51.35,393200.0,37.3138,37.3647,37.2557,37.3284,393200.0
2013-02-28 10:30:00,51.35,51.43,51.3,51.34,422800.0,37.3284,37.3865,37.292,37.3211,422800.0
2013-02-28 11:00:00,51.33,51.63,51.3,51.63,346600.0,37.3138,37.5319,37.292,37.5319,346600.0
2013-02-28 11:30:00,51.63,51.63,51.52,51.6,212300.0,37.5319,37.5319,37.452,37.5101,212300.0
2013-02-28 12:00:00,51.6,51.61,51.49,51.53,167800.0,37.5101,37.5174,37.4302,37.4592,167800.0
2013-02-28 12:30:00,51.52,51.59,51.43,51.44,224100.0,37.452,37.5028,37.3865,37.3938,224100.0
2013-02-28 13:00:00,51.45,51.63,51.43,51.63,163700.0,37.4011,37.5319,37.3865,37.5319,163700.0
2013-02-28 13:30:00,51.62,51.63,51.54,51.54,154300.0,37.5247,37.5319,37.4665,37.4665,154300.0
2013-02-28 14:00:00,51.54,51.61,51.51,51.56,195000.0,37.4665,37.5174,37.4447,37.481,195000.0
2013-02-28 14:30:00,51.56,51.6,51.42,51.43,266600.0,37.481,37.5101,37.3793,37.3865,266600.0
2013-02-28 15:00:00,51.43,51.43,51.29,51.37,280400.0,37.3865,37.3865,37.2848,37.3429,280400.0
2013-02-28 15:30:00,51.37,51.4,51.09,51.13,1167000.0,37.3429,37.3647,37.1394,37.1685,1167000.0
2013-03-01 09:30:00,51.07,51.22,50.88,50.93,429600.0,37.1248,37.2339,36.9867,37.0231,429600.0
2013-03-01 10:00:00,50.94,51.27,50.94,51.23,346600.0,37.0303,37.2702,37.0303,37.2412,346600.0
2013-03-01 10:30:00,51.22,51.43,51.2,51.42,277200.0,37.2339,37.3865,37.2193,37.3793,277200.0
2013-03-01 11:00:00,51.43,51.48,51.31,51.32,299200.0,37.3865,37.4229,37.2993,37.3066,299200.0
2013-03-01 11:30:00,51.32,51.37,51.21,51.34,210300.0,37.3066,37.3429,37.2266,37.3211,210300.0
2013-03-01 12:00:00,51.33,51.6,51.33,51.54,238800.0,37.3138,37.5101,37.3138,37.4665,238800.0
2013-03-01 12:30:00,51.54,51.64,51.51,51.6,158100.0,37.4665,37.5392,37.4447,37.5101,158100.0
2013-03-01 13:00:00,51.62,51.63,51.45,51.49,155200.0,37.5247,37.5319,37.4011,37.4302,155200.0
2013-03-01 13:30:00,51.5,51.54,51.44,51.53,179500.0,37.4374,37.4665,37.3938,37.4592,179500.0
2013-03-01 14:00:00,51.52,51.62,51.52,51.58,228800.0,37.452,37.5247,37.452,37.4956,228800.0
2013-03-01 14:30:00,51.58,51.6,51.52,51.59,209800.0,37.4956,37.5101,37.452,37.5028,209800.0
2013-03-01 15:00:00,51.6,51.6,51.48,51.5,449400.0,37.5101,37.5101,37.4229,37.4374,449400.0
2013-03-01 15:30:00,51.49,51.62,51.44,51.6,907500.0,37.4302,37.5247,37.3938,37.5101,907500.0
2013-03-04 09:30:00,51.4,51.48,51.3,51.38,382900.0,37.3647,37.4229,37.292,37.3502,382900.0
2013-03-04 10:00:00,51.37,51.42,51.25,51.35,300600.0,37.3429,37.3793,37.2557,37.3284,300600.0
2013-03-04 10:30:00,51.34,51.43,51.32,51.38,172900.0,37.3211,37.3865,37.3066,37.3502,172900.0
2013-03-04 11:00:00,51.38,51.45,51.35,51.39,230400.0,37.3502,37.4011,37.3284,37.3575,230400.0
2013-03-04 11:30:00,51.4,51.49,51.35,51.45,130100.0,37.3647,37.4302,37.3284,37.4011,130100.0
2013-03-04 12:00:00,51.45,51.49,51.35,51.38,121300.0,37.4011,37.4302,37.3284,37.3502,121300.0
2013-03-04 12:30:00,51.38,51.46,51.35,51.46,182500.0,37.3502,37.4083,37.3284,37.4083,182500.0
2013-03-04 13:00:00,51.46,51.52,51.39,51.52,124700.0,37.4083,37.452,37.3575,37.452,124700.0
2013-03-04 13:30:00,51.53,51.59,51.51,51.57,126200.0,37.4592,37.5028,37.4447,37.4883,126200.0
2013-03-04 14:00:00,51.55,51.68,51.52,51.67,151500.0,37.4738,37.5683,37.452,37.561,151500.0
2013-03-04 14:30:00,51.66,51.83,51.63,51.8,211800.0,37.5537,37.6773,37.5319,37.6555,211800.0
2013-03-04 15:00:00,51.8,51.85,51.76,51.79,267400.0,37.6555,37.6919,37.6264,37.6482,267400.0
2013-03-04 15:30:00,51.79,51.87,51.73,51.86,427600.0,37.6482,37.7064,37.6046,37.6991,427600.0
2013-03-05 09:30:00,52.01,52.28,51.87,51.95,622300.0,37.8082,38.0044,37.7064,37.7645,622300.0
2013-03-05 10:00:00,51.96,52.11,51.91,51.98,610600.0,37.7718,37.8809,37.7355,37.7864,610600.0
2013-03-05 10:30:00,51.98,52.11,51.92,52.08,404200.0,37.7864,37.8809,37.7427,37.8591,404200.0
2013-03-05 11:00:00,52.08,52.16,52.03,52.14,236800.0,37.8591,37.9172,37.8227,37.9027,236800.0
2013-03-05 11:30:00,52.13,52.22,52.12,52.19,193600.0,37.8954,37.9608,37.8881,37.939,193600.0
2013-03-05 12:00:00,52.2,52.31,52.2,52.3,236400.0,37.9463,38.0262,37.9463,38.019,236400.0
2013-03-05 12:30:00,52.29,52.33,52.25,52.31,400700.0,38.0117,38.0408,37.9826,38.0262,400700.0
2013-03-05 13:00:00,52.31,52.41,52.31,52.4,154100.0,38.0262,38.0989,38.0262,38.0917,154100.0
2013-03-05 13:30:00,52.39,52.42,52.29,52.32,208200.0,38.0844,38.1062,38.0117,38.0335,208200.0
2013-03-05 14:00:00,52.32,52.37,52.32,52.33,176100.0,38.0335,38.0699,38.0335,38.0408,176100.0
2013-03-05 14:30:00,52.33,52.42,52.32,52.41,248000.0,38.0408,38.1062,38.0335,38.0989,248000.0
2013-03-05 15:00:00,52.42,52.43,52.37,52.41,350500.0,38.1062,38.1135,38.0699,38.0989,350500.0
2013-03-05 15:30:00,52.4,52.43,52.24,52.3,633000.0,38.0917,38.1135,37.9754,38.019,633000.0
2013-03-06 09:30:00,52.58,52.69,52.43,52.52,437500.0,38.2225,38.3025,38.1135,38.1789,437500.0
2013-03-06 10:00:00,52.52,52.54,52.36,52.38,486800.0,38.1789,38.1934,38.0626,38.0771,486800.0
2013-03-06 10:30:00,52.39,52.5,52.35,52.45,444100.0,38.0844,38.1644,38.0553,38.128,444100.0
2013-03-06 11:00:00,52.46,52.53,52.41,52.43,438600.0,38.1353,38.1862,38.0989,38.1135,438600.0
2013-03-06 11:30:00,52.43,52.5,52.34,52.36,324400.0,38.1135,38.1644,38.0481,38.0626,324400.0
2013-03-06 12:00:00,52.37,52.38,52.2,52.2,371500.0,38.0699,38.0771,37.9463,37.9463,371500.0
2013-03-06 12:30:00,52.2,52.3,52.17,52.19,220400.0,37.9463,38.019,37.9245,37.939,220400.0
2013-03-06 13:00:00,52.19,52.2,52.15,52.19,220500.0,37.939,37.9463,37.9099,37.939,220500.0
2013-03-06 13:30:00,52.19,52.3,52.17,52.27,257100.0,37.939,38.019,37.9245,37.9972,257100.0
2013-03-06 14:00:00,52.27,52.28,52.14,52.25,272000.0,37.9972,38.0044,37.9027,37.9826,272000.0
2013-03-06 14:30:00,52.24,52.26,52.22,52.24,257200.0,37.9754,37.9899,37.9608,37.9754,257200.0
2013-03-06 15:00:00,52.25,52.26,52.18,52.18,346800.0,37.9826,37.9899,37.9317,37.9317,346800.0
2013-03-06 15:30:00,52.18,52.25,52.15,52.24,568300.0,37.9317,37.9826,37.9099,37.9754,568300.0
2013-03-07 09:30:00,52.22,52.22,51.73,51.8,516700.0,37.9608,37.9608,37.6046,37.6555,516700.0
2013-03-07 10:00:00,51.8,51.86,51.74,51.86,229400.0,37.6555,37.6991,37.6119,37.6991,229400.0
2013-03-07 10:30:00,51.85,51.94,51.75,51.76,177600.0,37.6919,37.7573,37.6192,37.6264,177600.0
2013-03-07 11:00:00,51.76,51.85,51.74,51.77,146900.0,37.6264,37.6919,37.6119,37.6337,146900.0
2013-03-07 11:30:00,51.77,51.81,51.74,51.79,181900.0,37.6337,37.6628,37.6119,37.6482,181900.0
2013-03-07 12:00:00,51.78,51.79,51.7,51.73,109100.0,37.641,37.6482,37.5828,37.6046,109100.0
2013-03-07 12:30:00,51.73,51.77,51.7,51.75,86900.0,37.6046,37.6337,37.5828,37.6192,86900.0
2013-03-07 13:00:00,51.74,51.83,51.74,51.81,101000.0,37.6119,37.6773,37.6119,37.6628,101000.0
2013-03-07 13:30:00,51.82,51.83,51.76,51.81,130100.0,37.67,37.6773,37.6264,37.6628,130100.0
2013-03-07 14:00:00,51.82,51.87,51.8,51.86,140500.0,37.67,37.7064,37.6555,37.6991,140500.0
2013-03-07 14:30:00,51.86,52.08,51.85,52.04,382800.0,37.6991,37.8591,37.6919,37.83,382800.0
2013-03-07 15:00:00,52.04,52.16,52.03,52.13,393700.0,37.83,37.9172,37.8227,37.8954,393700.0
2013-03-07 15:30:00,52.12,52.2,52.07,52.09,606400.0,37.8881,37.9463,37.8518,37.8663,606400.0
2013-03-08 09:30:00,52.3,52.45,51.94,51.95,451500.0,38.019,38.128,37.7573,37.7645,451500.0
2013-03-08 10:00:00,51.95,52.03,51.9,52.03,360600.0,37.7645,37.8227,37.7282,37.8227,360600.0
2013-03-08 10:30:00,52.02,52.03,51.95,51.98,206200.0,37.8154,37.8227,37.7645,37.7864,206200.0
2013-03-08 11:00:00,51.98,52.09,51.93,52.06,239500.0,37.7864,37.8663,37.75,37.8445,239500.0
2013-03-08 11:30:00,52.06,52.13,52.0,52.03,205400.0,37.8445,37.8954,37.8009,37.8227,205400.0
2013-03-08 12:00:00,52.03,52.05,51.85,51.86,272800.0,37.8227,37.8372,37.6919,37.6991,272800.0
2013-03-08 12:30:00,51.87,51.95,51.84,51.93,144200.0,37.7064,37.7645,37.6846,37.75,144200.0
2013-03-08 13:00:00,51.93,52.01,51.93,51.98,129400.0,37.75,37.8082,37.75,37.7864,129400.0
2013-03-08 13:30:00,51.99,52.15,51.98,52.12,242400.0,37.7936,37.9099,37.7864,37.8881,242400.0
2013-03-08 14:00:00,52.11,52.17,52.1,52.13,233900.0,37.8809,37.9245,37.8736,37.8954,233900.0
2013-03-08 14:30:00,52.13,52.18,52.07,52.12,249000.0,37.8954,37.9317,37.8518,37.8881,249000.0
2013-03-08 15:00:00,52.13,52.24,52.12,52.24,242400.0,37.8954,37.9754,37.8881,37.9754,242400.0
2013-03-08 15:30:00,52.24,52.3,52.22,52.26,629600.0,37.9754,38.019,37.9608,37.9899,629600.0
2013-03-11 09:30:00,52.27,52.49,52.2,52.43,410100.0,37.9972,38.1571,37.9463,38.1135,410100.0
2013-03-11 10:00:00,52.43,52.49,52.23,52.23,489600.0,38.1135,38.1571,37.9681,37.9681,489600.0
2013-03-11 10:30:00,52.23,52.5,52.23,52.5,271300.0,37.9681,38.1644,37.9681,38.1644,271300.0
2013-03-11 11:00:00,52.5,52.52,52.41,52.49,336700.0,38.1644,38.1789,38.0989,38.1571,336700.0
2013-03-11 11:30:00,52.5,52.51,52.46,52.49,296500.0,38.1644,38.1716,38.1353,38.1571,296500.0
2013-03-11 12:00:00,52.5,52.56,52.48,52.51,300000.0,38.1644,38.208,38.1498,38.1716,300000.0
2013-03-11 12:30:00,52.51,52.54,52.47,52.54,200100.0,38.1716,38.1934,38.1426,38.1934,200100.0
2013-03-11 13:00:00,52.54,52.63,52.54,52.6,178500.0,38.1934,38.2589,38.1934,38.2371,178500.0
2013-03-11 13:30:00,52.59,52.61,52.49,52.49,297800.0,38.2298,38.2443,38.1571,38.1571,297800.0
2013-03-11 14:00:00,52.5,52.51,52.48,52.48,253600.0,38.1644,38.1716,38.1498,38.1498,253600.0
2013-03-11 14:30:00,52.48,52.56,52.46,52.53,221800.0,38.1498,38.208,38.1353,38.1862,221800.0
2013-03-11 15:00:00,52.52,52.55,52.49,52.54,242600.0,38.1789,38.2007,38.1571,38.1934,242600.0
2013-03-11 15:30:00,52.55,52.63,52.47,52.63,757500.0,38.2007,38.2589,38.1426,38.2589,757500.0
2013-03-12 09:30:00,52.17,52.5,51.77,51.79,1225500.0,37.9245,38.1644,37.6337,37.6482,1225500.0
2013-03-12 10:00:00,51.78,52.14,51.78,52.14,859200.0,37.641,37.9027,37.641,37.9027,859200.0
2013-03-12 10:30:00,52.13,52.2,52.1,52.12,341000.0,37.8954,37.9463,37.8736,37.8881,341000.0
2013-03-12 11:00:00,52.12,52.12,51.98,52.01,290400.0,37.8881,37.8881,37.7864,37.8082,290400.0
2013-03-12 11:30:00,52.0,52.05,51.8,51.9,430800.0,37.8009,37.8372,37.6555,37.7282,430800.0
2013-03-12 12:00:00,51.9,51.99,51.86,51.87,228000.0,37.7282,37.7936,37.6991,37.7064,228000.0
2013-03-12 12:30:00,51.88,51.98,51.87,51.95,287000.0,37.7137,37.7864,37.7064,37.7645,287000.0
2013-03-12 13:00:00,51.95,51.98,51.92,51.98,189900.0,37.7645,37.7864,37.7427,37.7864,189900.0
2013-03-12 13:30:00,51.98,51.99,51.91,51.95,200400.0,37.7864,37.7936,37.7355,37.7645,200400.0
2013-03-12 14:00:00,51.95,52.0,51.93,51.98,243800.0,37.7645,37.8009,37.75,37.7864,243800.0
2013-03-12 14:30:00,51.98,52.0,51.91,51.94,269600.0,37.7864,37.8009,37.7355,37.7573,269600.0
2013-03-12 15:00:00,51.95,52.03,51.94,52.02,375500.0,37.7645,37.8227,37.7573,37.8154,375500.0
2013-03-12 15:30:00,52.02,52.09,51.97,52.07,742800.0,37.8154,37.8663,37.7791,37.8518,742800.0
2013-03-13 09:30:00,52.22,52.49,52.17,52.21,469800.0,37.9608,38.1571,37.9245,37.9536,469800.0
2013-03-13 10:00:00,52.2,52.32,52.2,52.31,326000.0,37.9463,38.0335,37.9463,38.0262,326000.0
2013-03-13 10:30:00,52.3,52.38,52.25,52.29,157300.0,38.019,38.0771,37.9826,38.0117,157300.0
2013-03-13 11:00:00,52.29,52.44,52.27,52.41,215100.0,38.0117,38.1207,37.9972,38.0989,215100.0
2013-03-13 11:30:00,52.41,52.47,52.38,52.41,151000.0,38.0989,38.1426,38.0771,38.0989,151000.0
2013-03-13 12:00:00,52.41,52.47,52.39,52.44,114800.0,38.0989,38.1426,38.0844,38.1207,114800.0
2013-03-13 12:30:00,52.44,52.5,52.41,52.49,90600.0,38.1207,38.1644,38.0989,38.1571,90600.0
2013-03-13 13:00:00,52.49,52.5,52.44,52.49,114500.0,38.1571,38.1644,38.1207,38.1571,114500.0
2013-03-13 13:30:00,52.48,52.7,52.48,52.67,451500.0,38.1498,38.3098,38.1498,38.2879,451500.0
2013-03-13 14:00:00,52.67,52.82,52.63,52.8,469900.0,38.2879,38.397,38.2589,38.3824,469900.0
2013-03-13 14:30:00,52.8,52.84,52.71,52.82,300300.0,38.3824,38.4115,38.317,38.397,300300.0
2013-03-13 15:00:00,52.82,52.82,52.71,52.81,347000.0,38.397,38.397,38.317,38.3897,347000.0
2013-03-13 15:30:00,52.8,52.93,52.8,52.9,933200.0,38.3824,38.4769,38.3824,38.4551,933200.0
2013-03-14 09:30:00,53.13,53.23,52.95,53.15,762700.0,38.6223,38.695,38.4915,38.6369,762700.0
2013-03-14 10:00:00,53.14,53.22,53.03,53.05,430000.0,38.6296,38.6878,38.5496,38.5642,430000.0
2013-03-14 10:30:00,53.05,53.13,52.99,53.12,360600.0,38.5642,38.6223,38.5206,38.6151,360600.0
2013-03-14 11:00:00,53.11,53.3,53.1,53.27,450100.0,38.6078,38.7459,38.6005,38.7241,450100.0
2013-03-14 11:30:00,53.26,53.27,53.07,53.08,324500.0,38.7168,38.7241,38.5787,38.586,324500.0
2013-03-14 12:00:00,53.07,53.2,53.05,53.19,163100.0,38.5787,38.6732,38.5642,38.666,163100.0
2013-03-14 12:30:00,53.19,53.22,53.11,53.17,241600.0,38.666,38.6878,38.6078,38.6514,241600.0
2013-03-14 13:00:00,53.18,53.21,53.03,53.04,329800.0,38.6587,38.6805,38.5496,38.5569,329800.0
2013-03-14 13:30:00,53.04,53.1,53.0,53.05,215200.0,38.5569,38.6005,38.5278,38.5642,215200.0
2013-03-14 14:00:00,53.05,53.17,53.05,53.15,434500.0,38.5642,38.6514,38.5642,38.6369,434500.0
2013-03-14 14:30:00,53.15,53.25,53.14,53.24,340500.0,38.6369,38.7096,38.6296,38.7023,340500.0
2013-03-14 15:00:00,53.25,53.27,53.22,53.23,291400.0,38.7096,38.7241,38.6878,38.695,291400.0
2013-03-14 15:30:00,53.24,53.28,53.2,53.24,821100.0,38.7023,38.7314,38.6732,38.7023,821100.0
2013-03-15 09:30:00,53.33,53.55,53.23,53.28,2370000.0,38.7677,38.9277,38.695,38.7314,2370000.0
2013-03-15 10:00:00,53.28,53.31,53.18,53.28,361300.0,38.7314,38.7532,38.6587,38.7314,361300.0
2013-03-15 10:30:00,53.28,53.38,53.25,53.33,384800.0,38.7314,38.8041,38.7096,38.7677,384800.0
2013-03-15 11:00:00,53.32,53.39,53.28,53.39,362000.0,38.7605,38.8113,38.7314,38.8113,362000.0
2013-03-15 11:30:00,53.38,53.43,53.38,53.41,161600.0,38.8041,38.8404,38.8041,38.8259,161600.0
2013-03-15 12:00:00,53.41,53.41,53.35,53.35,156800.0,38.8259,38.8259,38.7823,38.7823,156800.0
2013-03-15 12:30:00,53.35,53.39,53.32,53.32,133400.0,38.7823,38.8113,38.7605,38.7605,133400.0
2013-03-15 13:00:00,53.33,53.39,53.33,53.35,161700.0,38.7677,38.8113,38.7677,38.7823,161700.0
2013-03-15 13:30:00,53.34,53.44,53.33,53.43,206800.0,38.775,38.8477,38.7677,38.8404,206800.0
2013-03-15 14:00:00,53.43,53.45,53.34,53.39,311900.0,38.8404,38.855,38.775,38.8113,311900.0
2013-03-15 14:30:00,53.38,53.41,53.33,53.39,272400.0,38.8041,38.8259,38.7677,38.8113,272400.0
2013-03-15 15:00:00,53.39,53.47,53.35,53.37,353200.0,38.8113,38.8695,38.7823,38.7968,353200.0
2013-03-15 15:30:00,53.38,53.61,53.37,53.59,1495800.0,38.8041,38.9713,38.7968,38.9567,1495800.0
2013-03-18 09:30:00,53.17,53.37,53.03,53.36,475500.0,38.6514,38.7968,38.5496,38.7895,475500.0
2013-03-18 10:00:00,53.33,53.51,53.26,53.5,423100.0,38.7677,38.8986,38.7168,38.8913,423100.0
2013-03-18 10:30:00,53.49,53.52,53.4,53.45,316700.0,38.884,38.9058,38.8186,38.855,316700.0
2013-03-18 11:00:00,53.46,53.52,53.4,53.45,344500.0,38.8622,38.9058,38.8186,38.855,344500.0
2013-03-18 11:30:00,53.45,53.55,53.42,53.54,600200.0,38.855,38.9277,38.8332,38.9204,600200.0
2013-03-18 12:00:00,53.55,53.58,53.51,53.55,416200.0,38.9277,38.9495,38.8986,38.9277,416200.0
2013-03-18 12:30:00,53.55,53.55,53.46,53.52,486300.0,38.9277,38.9277,38.8622,38.9058,486300.0
2013-03-18 13:00:00,53.52,53.58,53.49,53.55,249100.0,38.9058,38.9495,38.884,38.9277,249100.0
2013-03-18 13:30:00,53.55,53.66,53.51,53.64,350100.0,38.9277,39.0076,38.8986,38.9931,350100.0
2013-03-18 14:00:00,53.64,53.88,53.64,53.84,469100.0,38.9931,39.1675,38.9931,39.1385,469100.0
2013-03-18 14:30:00,53.84,53.94,53.84,53.88,563200.0,39.1385,39.2112,39.1385,39.1675,563200.0
2013-03-18 15:00:00,53.87,54.03,53.77,53.78,705200.0,39.1603,39.2766,39.0876,39.0948,705200.0
2013-03-18 15:30:00,53.77,53.81,53.68,53.79,1090300.0,39.0876,39.1167,39.0222,39.1021,1090300.0
2013-03-19 09:30:00,54.0,54.33,53.95,54.27,551400.0,39.2548,39.4947,39.2184,39.451,551400.0
2013-03-19 10:00:00,54.27,54.42,54.19,54.26,719700.0,39.451,39.5601,39.3929,39.4438,719700.0
2013-03-19 10:30:00,54.27,54.31,54.13,54.28,1128100.0,39.451,39.4801,39.3493,39.4583,1128100.0
2013-03-19 11:00:00,54.28,54.4,54.19,54.38,476200.0,39.4583,39.5456,39.3929,39.531,476200.0
2013-03-19 11:30:00,54.39,54.43,54.09,54.17,797400.0,39.5383,39.5674,39.3202,39.3784,797400.0
2013-03-19 12:00:00,54.16,54.23,54.06,54.13,450200.0,39.3711,39.422,39.2984,39.3493,450200.0
2013-03-19 12:30:00,54.13,54.26,54.09,54.15,395300.0,39.3493,39.4438,39.3202,39.3638,395300.0
2013-03-19 13:00:00,54.14,54.22,54.1,54.16,702600.0,39.3565,39.4147,39.3275,39.3711,702600.0
2013-03-19 13:30:00,54.16,54.27,54.12,54.23,520300.0,39.3711,39.451,39.342,39.422,520300.0
2013-03-19 14:00:00,54.23,54.37,54.22,54.33,333200.0,39.422,39.5237,39.4147,39.4947,333200.0
2013-03-19 14:30:00,54.34,54.42,54.26,54.32,396700.0,39.5019,39.5601,39.4438,39.4874,396700.0
2013-03-19 15:00:00,54.32,54.48,54.23,54.35,813300.0,39.4874,39.6037,39.422,39.5092,813300.0
2013-03-19 15:30:00,54.35,54.44,54.32,54.39,1087900.0,39.5092,39.5746,39.4874,39.5383,1087900.0
2013-03-20 09:30:00,54.78,54.95,54.7,54.83,475500.0,39.8218,39.9454,39.7636,39.8581,475500.0
2013-03-20 10:00:00,54.83,55.09,54.76,55.09,724600.0,39.8581,40.0471,39.8073,40.0471,724600.0
2013-03-20 10:30:00,55.08,55.33,54.95,55.33,698700.0,40.0399,40.2216,39.9454,40.2216,698700.0
2013-03-20 11:00:00,55.33,55.35,55.08,55.31,549900.0,40.2216,40.2361,40.0399,40.2071,549900.0
2013-03-20 11:30:00,55.32,55.33,55.1,55.11,323700.0,40.2143,40.2216,40.0544,40.0617,323700.0
2013-03-20 12:00:00,55.11,55.14,54.99,55.04,835700.0,40.0617,40.0835,39.9744,40.0108,835700.0
2013-03-20 12:30:00,55.04,55.08,54.99,55.05,531100.0,40.0108,40.0399,39.9744,40.0181,531100.0
2013-03-20 13:00:00,55.05,55.08,55.01,55.02,342400.0,40.0181,40.0399,39.989,39.9963,342400.0
2013-03-20 13:30:00,55.02,55.06,54.96,55.05,511800.0,39.9963,40.0253,39.9526,40.0181,511800.0
2013-03-20 14:00:00,55.05,55.12,55.02,55.09,511300.0,40.0181,40.0689,39.9963,40.0471,511300.0
2013-03-20 14:30:00,55.09,55.11,55.01,55.05,503600.0,40.0471,40.0617,39.989,40.0181,503600.0
2013-03-20 15:00:00,55.05,55.13,55.04,55.09,557600.0,40.0181,40.0762,40.0108,40.0471,557600.0
2013-03-20 15:30:00,55.09,55.18,55.08,55.16,1225700.0,40.0471,40.1126,40.0399,40.098,1225700.0
2013-03-21 09:30:00,54.83,55.18,54.83,55.07,658200.0,39.8581,40.1126,39.8581,40.0326,658200.0
2013-03-21 10:00:00,55.06,55.1,54.61,54.65,697400.0,40.0253,40.0544,39.6982,39.7273,697400.0
2013-03-21 10:30:00,54.65,54.83,54.62,54.75,886000.0,39.7273,39.8581,39.7055,39.8,886000.0
2013-03-21 11:00:00,54.76,54.89,54.73,54.85,451500.0,39.8073,39.9018,39.7854,39.8727,451500.0
2013-03-21 11:30:00,54.84,54.91,54.83,54.86,305000.0,39.8654,39.9163,39.8581,39.8799,305000.0
2013-03-21 12:00:00,54.87,54.87,54.75,54.84,456400.0,39.8872,39.8872,39.8,39.8654,456400.0
2013-03-21 12:30:00,54.84,54.92,54.78,54.87,303600.0,39.8654,39.9236,39.8218,39.8872,303600.0
2013-03-21 13:00:00,54.87,54.88,54.7,54.77,434200.0,39.8872,39.8945,39.7636,39.8145,434200.0
2013-03-21 13:30:00,54.78,54.8,54.62,54.78,627800.0,39.8218,39.8363,39.7055,39.8218,627800.0
2013-03-21 14:00:00,54.78,54.88,54.7,54.8,517400.0,39.8218,39.8945,39.7636,39.8363,517400.0
2013-03-21 14:30:00,54.81,54.81,54.75,54.8,303000.0,39.8436,39.8436,39.8,39.8363,303000.0
2013-03-21 15:00:00,54.79,54.83,54.73,54.8,476200.0,39.8291,39.8581,39.7854,39.8363,476200.0
2013-03-21 15:30:00,54.81,54.83,54.64,54.66,968100.0,39.8436,39.8581,39.72,39.7346,968100.0
2013-03-22 09:30:00,54.72,55.11,54.71,54.99,474700.0,39.7782,40.0617,39.7709,39.9744,474700.0
2013-03-22 10:00:00,54.99,55.12,54.91,54.93,436700.0,39.9744,40.0689,39.9163,39.9308,436700.0
2013-03-22 10:30:00,54.94,55.16,54.65,55.16,468300.0,39.9381,40.098,39.7273,40.098,468300.0
2013-03-22 11:00:00,55.16,55.25,55.16,55.16,348800.0,40.098,40.1635,40.098,40.098,348800.0
2013-03-22 11:30:00,55.17,55.23,55.11,55.19,245800.0,40.1053,40.1489,40.0617,40.1198,245800.0
2013-03-22 12:00:00,55.19,55.2,55.07,55.15,252500.0,40.1198,40.1271,40.0326,40.0908,252500.0
2013-03-22 12:30:00,55.14,55.15,55.06,55.13,236700.0,40.0835,40.0908,40.0253,40.0762,236700.0
2013-03-22 13:00:00,55.13,55.18,55.06,55.17,214600.0,40.0762,40.1126,40.0253,40.1053,214600.0
2013-03-22 13:30:00,55.18,55.2,55.06,55.07,181000.0,40.1126,40.1271,40.0253,40.0326,181000.0
2013-03-22 14:00:00,55.07,55.14,55.03,55.1,261100.0,40.0326,40.0835,40.0035,40.0544,261100.0
2013-03-22 14:30:00,55.1,55.19,55.1,55.16,203100.0,40.0544,40.1198,40.0544,40.098,203100.0
2013-03-22 15:00:00,55.16,55.16,55.07,55.08,254700.0,40.098,40.098,40.0326,40.0399,254700.0
2013-03-22 15:30:00,55.08,55.2,55.03,55.2,859100.0,40.0399,40.1271,40.0035,40.1271,859100.0
2013-03-25 09:30:00,55.27,55.62,55.24,55.5,544500.0,40.178,40.4324,40.1562,40.3452,544500.0
2013-03-25 10:00:00,55.5,55.64,55.46,55.54,402900.0,40.3452,40.447,40.3161,40.3743,402900.0
2013-03-25 10:30:00,55.54,55.6,55.45,55.45,457900.0,40.3743,40.4179,40.3088,40.3088,457900.0
2013-03-25 11:00:00,55.45,55.52,55.31,55.35,379400.0,40.3088,40.3597,40.2071,40.2361,379400.0
2013-03-25 11:30:00,55.34,55.48,55.32,55.45,270500.0,40.2289,40.3306,40.2143,40.3088,270500.0
2013-03-25 12:00:00,55.45,55.5,55.38,55.41,519200.0,40.3088,40.3452,40.258,40.2798,519200.0
2013-03-25 12:30:00,55.41,55.44,55.28,55.28,238800.0,40.2798,40.3016,40.1853,40.1853,238800.0
2013-03-25 13:00:00,55.28,55.34,55.13,55.31,325300.0,40.1853,40.2289,40.0762,40.2071,325300.0
2013-03-25 13:30:00,55.3,55.4,55.18,55.32,255100.0,40.1998,40.2725,40.1126,40.2143,255100.0
2013-03-25 14:00:00,55.31,55.44,55.29,55.35,205300.0,40.2071,40.3016,40.1925,40.2361,205300.0
2013-03-25 14:30:00,55.35,55.37,55.26,55.32,222100.0,40.2361,40.2507,40.1707,40.2143,222100.0
2013-03-25 15:00:00,55.32,55.32,55.16,55.19,310800.0,40.2143,40.2143,40.098,40.1198,310800.0
2013-03-25 15:30:00,55.19,55.39,55.19,55.31,886100.0,40.1198,40.2652,40.1198,40.2071,886100.0
2013-03-26 09:30:00,55.53,56.05,55.53,56.05,598800.0,40.367,40.745,40.367,40.745,598800.0
2013-03-26 10:00:00,56.04,56.05,55.91,55.97,451900.0,40.7377,40.745,40.6432,40.6868,451900.0
2013-03-26 10:30:00,55.98,56.07,55.9,56.02,483700.0,40.6941,40.7595,40.636,40.7232,483700.0
2013-03-26 11:00:00,56.01,56.07,55.95,55.99,418600.0,40.7159,40.7595,40.6723,40.7014,418600.0
2013-03-26 11:30:00,55.98,56.04,55.88,55.89,496300.0,40.6941,40.7377,40.6214,40.6287,496300.0
2013-03-26 12:00:00,55.88,55.9,55.8,55.83,393800.0,40.6214,40.636,40.5633,40.5851,393800.0
2013-03-26 12:30:00,55.83,55.89,55.72,55.73,246900.0,40.5851,40.6287,40.5051,40.5124,246900.0
2013-03-26 13:00:00,55.73,55.73,55.62,55.72,307300.0,40.5124,40.5124,40.4324,40.5051,307300.0
2013-03-26 13:30:00,55.71,55.72,55.64,55.68,208400.0,40.4978,40.5051,40.447,40.476,208400.0
2013-03-26 14:00:00,55.68,55.72,55.64,55.65,295500.0,40.476,40.5051,40.447,40.4542,295500.0
2013-03-26 14:30:00,55.65,55.65,55.58,55.59,381900.0,40.4542,40.4542,40.4033,40.4106,381900.0
2013-03-26 15:00:00,55.58,55.59,55.35,55.36,1132600.0,40.4033,40.4106,40.2361,40.2434,1132600.0
2013-03-26 15:30:00,55.37,55.41,55.26,55.29,1634700.0,40.2507,40.2798,40.1707,40.1925,1634700.0
2013-03-27 09:30:00,55.05,55.23,55.04,55.05,552300.0,40.0181,40.1489,40.0108,40.0181,552300.0
2013-03-27 10:00:00,55.05,55.08,54.97,54.98,671800.0,40.0181,40.0399,39.9599,39.9672,671800.0
2013-03-27 10:30:00,54.99,55.08,54.96,55.0,845100.0,39.9744,40.0399,39.9526,39.9817,845100.0
2013-03-27 11:00:00,55.0,55.02,54.92,55.0,535500.0,39.9817,39.9963,39.9236,39.9817,535500.0
2013-03-27 11:30:00,55.0,55.01,54.95,55.0,564700.0,39.9817,39.989,39.9454,39.9817,564700.0
2013-03-27 12:00:00,55.0,55.01,54.96,54.97,323900.0,39.9817,39.989,39.9526,39.9599,323900.0
2013-03-27 12:30:00,54.98,55.0,54.86,54.86,428300.0,39.9672,39.9817,39.8799,39.8799,428300.0
2013-03-27 13:00:00,54.86,54.88,54.76,54.86,367300.0,39.8799,39.8945,39.8073,39.8799,367300.0
2013-03-27 13:30:00,54.87,55.0,54.86,55.0,196600.0,39.8872,39.9817,39.8799,39.9817,196600.0
2013-03-27 14:00:00,55.0,55.01,54.96,54.99,296800.0,39.9817,39.989,39.9526,39.9744,296800.0
2013-03-27 14:30:00,54.99,55.03,54.94,54.98,721400.0,39.9744,40.0035,39.9381,39.9672,721400.0
2013-03-27 15:00:00,54.98,55.0,54.96,54.99,1006300.0,39.9672,39.9817,39.9526,39.9744,1006300.0
2013-03-27 15:30:00,54.99,55.03,54.95,54.98,1678200.0,39.9744,40.0035,39.9454,39.9672,1678200.0
2013-03-28 09:30:00,54.95,55.03,54.79,54.89,355400.0,39.9454,40.0035,39.8291,39.9018,355400.0
2013-03-28 10:00:00,54.9,54.92,54.79,54.85,450300.0,39.909,39.9236,39.8291,39.8727,450300.0
2013-03-28 10:30:00,54.87,55.03,54.86,54.98,1014000.0,39.8872,40.0035,39.8799,39.9672,1014000.0
2013-03-28 11:00:00,54.99,55.01,54.97,55.0,396800.0,39.9744,39.989,39.9599,39.9817,396800.0
2013-03-28 11:30:00,55.0,55.06,54.97,55.0,756000.0,39.9817,40.0253,39.9599,39.9817,756000.0
2013-03-28 12:00:00,55.0,55.0,54.93,54.95,326100.0,39.9817,39.9817,39.9308,39.9454,326100.0
2013-03-28 12:30:00,54.95,55.01,54.94,54.98,175000.0,39.9454,39.989,39.9381,39.9672,175000.0
2013-03-28 13:00:00,54.99,55.0,54.95,54.97,216600.0,39.9744,39.9817,39.9454,39.9599,216600.0
2013-03-28 13:30:00,54.97,55.0,54.95,54.95,428300.0,39.9599,39.9817,39.9454,39.9454,428300.0
2013-03-28 14:00:00,54.95,55.01,54.95,54.99,382800.0,39.9454,39.989,39.9454,39.9744,382800.0
2013-03-28 14:30:00,54.99,55.05,54.98,54.99,673000.0,39.9744,40.0181,39.9672,39.9744,673000.0
2013-03-28 15:00:00,55.0,55.01,54.96,54.98,972400.0,39.9817,39.989,39.9526,39.9672,972400.0
2013-03-28 15:30:00,54.99,55.01,54.96,54.97,1992700.0,39.9744,39.989,39.9526,39.9599,1992700.0
2013-04-01 09:30:00,54.68,54.97,54.68,54.83,469800.0,39.7491,39.9599,39.7491,39.8581,469800.0
2013-04-01 10:00:00,54.83,54.93,54.6,54.91,434500.0,39.8581,39.9308,39.6909,39.9163,434500.0
2013-04-01 10:30:00,54.91,54.92,54.75,54.75,239400.0,39.9163,39.9236,39.8,39.8,239400.0
2013-04-01 11:00:00,54.75,54.83,54.65,54.72,303800.0,39.8,39.8581,39.7273,39.7782,303800.0
2013-04-01 11:30:00,54.71,54.79,54.62,54.64,391200.0,39.7709,39.8291,39.7055,39.72,391200.0
2013-04-01 12:00:00,54.63,54.68,54.52,54.55,212000.0,39.7127,39.7491,39.6328,39.6546,212000.0
2013-04-01 12:30:00,54.56,54.63,54.54,54.57,203800.0,39.6619,39.7127,39.6473,39.6691,203800.0
2013-04-01 13:00:00,54.57,54.6,54.54,54.56,171500.0,39.6691,39.6909,39.6473,39.6619,171500.0
2013-04-01 13:30:00,54.56,54.57,54.43,54.44,217000.0,39.6619,39.6691,39.5674,39.5746,217000.0
2013-04-01 14:00:00,54.45,54.48,54.39,54.44,290100.0,39.5819,39.6037,39.5383,39.5746,290100.0
2013-04-01 14:30:00,54.44,54.49,54.4,54.42,452300.0,39.5746,39.611,39.5456,39.5601,452300.0
2013-04-01 15:00:00,54.42,54.47,54.33,54.4,543900.0,39.5601,39.5964,39.4947,39.5456,543900.0
2013-04-01 15:30:00,54.4,54.55,54.4,54.53,983100.0,39.5456,39.6546,39.5456,39.6401,983100.0
2013-04-02 09:30:00,54.53,54.97,54.53,54.97,677700.0,39.6401,39.9599,39.6401,39.9599,677700.0
2013-04-02 10:00:00,54.97,55.0,54.86,54.99,704300.0,39.9599,39.9817,39.8799,39.9744,704300.0
2013-04-02 10:30:00,54.99,55.0,54.87,54.96,591300.0,39.9744,39.9817,39.8872,39.9526,591300.0
2013-04-02 11:00:00,54.96,55.03,54.95,55.02,567700.0,39.9526,40.0035,39.9454,39.9963,567700.0
2013-04-02 11:30:00,55.02,55.18,54.98,55.12,1657200.0,39.9963,40.1126,39.9672,40.0689,1657200.0
2013-04-02 12:00:00,55.12,55.18,55.11,55.15,211200.0,40.0689,40.1126,40.0617,40.0908,211200.0
2013-04-02 12:30:00,55.16,55.2,55.0,55.2,273100.0,40.098,40.1271,39.9817,40.1271,273100.0
2013-04-02 13:00:00,55.2,55.27,55.15,55.16,249300.0,40.1271,40.178,40.0908,40.098,249300.0
2013-04-02 13:30:00,55.17,55.28,55.15,55.21,254800.0,40.1053,40.1853,40.0908,40.1344,254800.0
2013-04-02 14:00:00,55.22,55.3,55.21,55.24,243400.0,40.1416,40.1998,40.1344,40.1562,243400.0
2013-04-02 14:30:00,55.25,55.27,55.16,55.25,504600.0,40.1635,40.178,40.098,40.1635,504600.0
2013-04-02 15:00:00,55.24,55.25,55.1,55.11,402300.0,40.1562,40.1635,40.0544,40.0617,402300.0
2013-04-02 15:30:00,55.11,55.25,55.02,55.23,1142700.0,40.0617,40.1635,39.9963,40.1489,1142700.0
2013-04-03 09:30:00,55.13,55.2,54.73,54.78,608400.0,40.0762,40.1271,39.7854,39.8218,608400.0
2013-04-03 10:00:00,54.76,54.85,54.6,54.62,490600.0,39.8073,39.8727,39.6909,39.7055,490600.0
2013-04-03 10:30:00,54.62,54.65,54.44,54.46,508600.0,39.7055,39.7273,39.5746,39.5892,508600.0
2013-04-03 11:00:00,54.46,54.5,54.19,54.29,401000.0,39.5892,39.6182,39.3929,39.4656,401000.0
2013-04-03 11:30:00,54.3,54.4,54.22,54.4,307000.0,39.4729,39.5456,39.4147,39.5456,307000.0
2013-04-03 12:00:00,54.4,54.44,54.2,54.2,344400.0,39.5456,39.5746,39.4002,39.4002,344400.0
2013-04-03 12:30:00,54.21,54.31,54.16,54.28,240000.0,39.4074,39.4801,39.3711,39.4583,240000.0
2013-04-03 13:00:00,54.28,54.39,54.26,54.33,285900.0,39.4583,39.5383,39.4438,39.4947,285900.0
2013-04-03 13:30:00,54.32,54.35,54.15,54.21,429700.0,39.4874,39.5092,39.3638,39.4074,429700.0
2013-04-03 14:00:00,54.2,54.23,54.04,54.1,401900.0,39.4002,39.422,39.2839,39.3275,401900.0
2013-04-03 14:30:00,54.1,54.2,54.09,54.1,242500.0,39.3275,39.4002,39.3202,39.3275,242500.0
2013-04-03 15:00:00,54.11,54.14,53.98,54.0,404300.0,39.3347,39.3565,39.2402,39.2548,404300.0
2013-04-03 15:30:00,54.01,54.2,53.94,54.13,1483800.0,39.262,39.4002,39.2112,39.3493,1483800.0
2013-04-04 09:30:00,54.33,55.11,54.3,55.06,809700.0,39.4947,40.0617,39.4729,40.0253,809700.0
2013-04-04 10:00:00,55.07,55.39,55.04,55.12,755300.0,40.0326,40.2652,40.0108,40.0689,755300.0
2013-04-04 10:30:00,55.11,55.3,55.05,55.18,527000.0,40.0617,40.1998,40.0181,40.1126,527000.0
2013-04-04 11:00:00,55.19,55.3,55.09,55.28,273800.0,40.1198,40.1998,40.0471,40.1853,273800.0
2013-04-04 11:30:00,55.27,55.27,55.09,55.15,213000.0,40.178,40.178,40.0471,40.0908,213000.0
2013-04-04 12:00:00,55.15,55.2,55.11,55.15,248800.0,40.0908,40.1271,40.0617,40.0908,248800.0
2013-04-04 12:30:00,55.14,55.18,55.1,55.15,227600.0,40.0835,40.1126,40.0544,40.0908,227600.0
2013-04-04 13:00:00,55.16,55.16,55.03,55.1,297000.0,40.098,40.098,40.0035,40.0544,297000.0
2013-04-04 13:30:00,55.09,55.12,55.02,55.11,229500.0,40.0471,40.0689,39.9963,40.0617,229500.0
2013-04-04 14:00:00,55.1,55.27,55.09,55.25,273700.0,40.0544,40.178,40.0471,40.1635,273700.0
2013-04-04 14:30:00,55.25,55.29,55.23,55.26,267100.0,40.1635,40.1925,40.1489,40.1707,267100.0
2013-04-04 15:00:00,55.25,55.29,55.14,55.16,350400.0,40.1635,40.1925,40.0835,40.098,350400.0
2013-04-04 15:30:00,55.15,55.37,55.09,55.34,811100.0,40.0908,40.2507,40.0471,40.2289,811100.0
2013-04-05 09:30:00,54.83,55.04,54.77,54.85,497800.0,39.8581,40.0108,39.8145,39.8727,497800.0
2013-04-05 10:00:00,54.85,55.07,54.77,55.06,406300.0,39.8727,40.0326,39.8145,40.0253,406300.0
2013-04-05 10:30:00,55.06,55.26,55.06,55.09,435100.0,40.0253,40.1707,40.0253,40.0471,435100.0
2013-04-05 11:00:00,55.09,55.37,55.07,55.35,483200.0,40.0471,40.2507,40.0326,40.2361,483200.0
2013-04-05 11:30:00,55.36,55.47,55.32,55.44,338000.0,40.2434,40.3234,40.2143,40.3016,338000.0
2013-04-05 12:00:00,55.45,55.46,55.3,55.31,330400.0,40.3088,40.3161,40.1998,40.2071,330400.0
2013-04-05 12:30:00,55.32,55.42,55.32,55.41,248800.0,40.2143,40.287,40.2143,40.2798,248800.0
2013-04-05 13:00:00,55.41,55.56,55.41,55.54,348300.0,40.2798,40.3888,40.2798,40.3743,348300.0
2013-04-05 13:30:00,55.54,55.58,55.38,55.4,259200.0,40.3743,40.4033,40.258,40.2725,259200.0
2013-04-05 14:00:00,55.39,55.43,55.37,55.4,192000.0,40.2652,40.2943,40.2507,40.2725,192000.0
2013-04-05 14:30:00,55.4,55.5,55.36,55.49,222800.0,40.2725,40.3452,40.2434,40.3379,222800.0
2013-04-05 15:00:00,55.5,55.54,55.4,55.4,416000.0,40.3452,40.3743,40.2725,40.2725,416000.0
2013-04-05 15:30:00,55.4,55.66,55.38,55.64,834500.0,40.2725,40.4615,40.258,40.447,834500.0
2013-04-08 09:30:00,55.65,55.67,55.35,55.39,495500.0,40.4542,40.4688,40.2361,40.2652,495500.0
2013-04-08 10:00:00,55.4,55.51,55.2,55.3,313500.0,40.2725,40.3525,40.1271,40.1998,313500.0
2013-04-08 10:30:00,55.3,55.5,55.27,55.4,277300.0,40.1998,40.3452,40.178,40.2725,277300.0
2013-04-08 11:00:00,55.4,55.6,55.39,55.57,222500.0,40.2725,40.4179,40.2652,40.3961,222500.0
2013-04-08 11:30:00,55.58,55.83,55.56,55.83,339100.0,40.4033,40.5851,40.3888,40.5851,339100.0
2013-04-08 12:00:00,55.83,55.89,55.79,55.84,401500.0,40.5851,40.6287,40.556,40.5923,401500.0
2013-04-08 12:30:00,55.84,56.0,55.83,55.95,467600.0,40.5923,40.7087,40.5851,40.6723,467600.0
2013-04-08 13:00:00,55.95,55.97,55.87,55.93,198500.0,40.6723,40.6868,40.6142,40.6578,198500.0
2013-04-08 13:30:00,55.93,56.13,55.93,56.12,310500.0,40.6578,40.8032,40.6578,40.7959,310500.0
2013-04-08 14:00:00,56.12,56.33,56.1,56.32,387700.0,40.7959,40.9485,40.7814,40.9413,387700.0
2013-04-08 14:30:00,56.31,56.39,56.21,56.24,378400.0,40.934,40.9922,40.8613,40.8831,378400.0
2013-04-08 15:00:00,56.23,56.31,56.18,56.29,291700.0,40.8759,40.934,40.8395,40.9195,291700.0
2013-04-08 15:30:00,56.3,56.43,56.28,56.43,565900.0,40.9267,41.0212,40.9122,41.0212,565900.0
2013-04-09 09:30:00,56.54,56.65,56.13,56.37,502300.0,41.1012,41.1812,40.8032,40.9776,502300.0
2013-04-09 10:00:00,56.39,56.57,56.37,56.56,511200.0,40.9922,41.123,40.9776,41.1157,511200.0
2013-04-09 10:30:00,56.56,56.63,56.48,56.62,410000.0,41.1157,41.1666,41.0576,41.1594,410000.0
2013-04-09 11:00:00,56.62,56.84,56.55,56.81,606500.0,41.1594,41.3193,41.1085,41.2975,606500.0
2013-04-09 11:30:00,56.8,56.81,56.63,56.68,295300.0,41.2902,41.2975,41.1666,41.203,295300.0
2013-04-09 12:00:00,56.68,56.68,56.53,56.59,312200.0,41.203,41.203,41.0939,41.1376,312200.0
2013-04-09 12:30:00,56.59,56.64,56.55,56.58,438500.0,41.1376,41.1739,41.1085,41.1303,438500.0
2013-04-09 13:00:00,56.59,56.74,56.57,56.7,192500.0,41.1376,41.2466,41.123,41.2175,192500.0
2013-04-09 13:30:00,56.71,56.72,56.61,56.71,218300.0,41.2248,41.2321,41.1521,41.2248,218300.0
2013-04-09 14:00:00,56.7,57.0,56.7,56.95,389400.0,41.2175,41.4356,41.2175,41.3992,389400.0
2013-04-09 14:30:00,56.94,56.98,56.84,56.85,273900.0,41.392,41.4211,41.3193,41.3266,273900.0
2013-04-09 15:00:00,56.85,56.87,56.7,56.7,246800.0,41.3266,41.3411,41.2175,41.2175,246800.0
2013-04-09 15:30:00,56.7,56.73,56.55,56.61,697800.0,41.2175,41.2393,41.1085,41.1521,697800.0
2013-04-10 09:30:00,56.6,56.84,56.53,56.7,300800.0,41.1448,41.3193,41.0939,41.2175,300800.0
2013-04-10 10:00:00,56.71,56.8,56.58,56.7,227700.0,41.2248,41.2902,41.1303,41.2175,227700.0
2013-04-10 10:30:00,56.7,56.85,56.56,56.75,436000.0,41.2175,41.3266,41.1157,41.2539,436000.0
2013-04-10 11:00:00,56.75,56.75,56.65,56.73,424300.0,41.2539,41.2539,41.1812,41.2393,424300.0
2013-04-10 11:30:00,56.73,56.83,56.68,56.76,217500.0,41.2393,41.312,41.203,41.2611,217500.0
2013-04-10 12:00:00,56.76,56.76,56.58,56.6,176100.0,41.2611,41.2611,41.1303,41.1448,176100.0
2013-04-10 12:30:00,56.6,56.8,56.59,56.78,206600.0,41.1448,41.2902,41.1376,41.2757,206600.0
2013-04-10 13:00:00,56.79,56.8,56.72,56.77,162700.0,41.2829,41.2902,41.2321,41.2684,162700.0
2013-04-10 13:30:00,56.77,56.79,56.71,56.79,466800.0,41.2684,41.2829,41.2248,41.2829,466800.0
2013-04-10 14:00:00,56.79,56.96,56.79,56.87,293000.0,41.2829,41.4065,41.2829,41.3411,293000.0
2013-04-10 14:30:00,56.86,57.0,56.86,56.99,287000.0,41.3338,41.4356,41.3338,41.4283,287000.0
2013-04-10 15:00:00,57.0,57.02,56.87,56.9,508200.0,41.4356,41.4501,41.3411,41.3629,508200.0
2013-04-10 15:30:00,56.89,57.09,56.87,56.97,1194700.0,41.3556,41.501,41.3411,41.4138,1194700.0
2013-04-11 09:30:00,57.07,57.42,57.05,57.3,473100.0,41.4865,41.7409,41.4719,41.6537,473100.0
2013-04-11 10:00:00,57.3,57.88,57.29,57.87,756700.0,41.6537,42.0753,41.6464,42.068,756700.0
2013-04-11 10:30:00,57.86,57.87,57.72,57.8,522500.0,42.0608,42.068,41.959,42.0171,522500.0
2013-04-11 11:00:00,57.8,57.98,57.74,57.97,382500.0,42.0171,42.148,41.9735,42.1407,382500.0
2013-04-11 11:30:00,57.96,58.29,57.91,58.03,704700.0,42.1335,42.3733,42.0971,42.1843,704700.0
2013-04-11 12:00:00,58.02,58.02,57.86,57.87,263200.0,42.1771,42.1771,42.0608,42.068,263200.0
2013-04-11 12:30:00,57.87,57.98,57.86,57.96,220400.0,42.068,42.148,42.0608,42.1335,220400.0
2013-04-11 13:00:00,57.96,58.06,57.93,57.97,205900.0,42.1335,42.2062,42.1117,42.1407,205900.0
2013-04-11 13:30:00,57.96,58.01,57.78,57.78,209300.0,42.1335,42.1698,42.0026,42.0026,209300.0
2013-04-11 14:00:00,57.79,57.81,57.7,57.79,234000.0,42.0099,42.0244,41.9445,42.0099,234000.0
2013-04-11 14:30:00,57.78,57.9,57.77,57.9,557500.0,42.0026,42.0898,41.9953,42.0898,557500.0
2013-04-11 15:00:00,57.9,57.95,57.67,57.69,344400.0,42.0898,42.1262,41.9226,41.9372,344400.0
2013-04-11 15:30:00,57.69,57.79,57.64,57.74,846400.0,41.9372,42.0099,41.9008,41.9735,846400.0
2013-04-12 09:30:00,57.66,57.99,57.53,57.62,522300.0,41.9154,42.1553,41.8209,41.8863,522300.0
2013-04-12 10:00:00,57.56,57.73,57.4,57.51,362800.0,41.8427,41.9663,41.7264,41.8063,362800.0
2013-04-12 10:30:00,57.51,57.52,57.23,57.3,328100.0,41.8063,41.8136,41.6028,41.6537,328100.0
2013-04-12 11:00:00,57.29,57.38,57.21,57.32,278600.0,41.6464,41.7118,41.5883,41.6682,278600.0
2013-04-12 11:30:00,57.32,57.35,57.22,57.28,311700.0,41.6682,41.69,41.5955,41.6391,311700.0
2013-04-12 12:00:00,57.28,57.28,57.17,57.26,233600.0,41.6391,41.6391,41.5592,41.6246,233600.0
2013-04-12 12:30:00,57.25,57.39,57.25,57.32,174600.0,41.6173,41.7191,41.6173,41.6682,174600.0
2013-04-12 13:00:00,57.32,57.37,57.24,57.28,146200.0,41.6682,41.7046,41.6101,41.6391,146200.0
2013-04-12 13:30:00,57.29,57.33,57.21,57.24,156400.0,41.6464,41.6755,41.5883,41.6101,156400.0
2013-04-12 14:00:00,57.24,57.29,57.22,57.22,142500.0,41.6101,41.6464,41.5955,41.5955,142500.0
2013-04-12 14:30:00,57.22,57.31,57.2,57.31,222700.0,41.5955,41.6609,41.581,41.6609,222700.0
2013-04-12 15:00:00,57.31,57.42,57.31,57.4,359700.0,41.6609,41.7409,41.6609,41.7264,359700.0
2013-04-12 15:30:00,57.4,57.54,57.39,57.52,741800.0,41.7264,41.8281,41.7191,41.8136,741800.0
2013-04-15 09:30:00,57.33,57.48,57.15,57.25,532000.0,41.6755,41.7845,41.5446,41.6173,532000.0
2013-04-15 10:00:00,57.25,57.3,57.11,57.22,318000.0,41.6173,41.6537,41.5156,41.5955,318000.0
2013-04-15 10:30:00,57.23,57.52,57.17,57.51,375100.0,41.6028,41.8136,41.5592,41.8063,375100.0
2013-04-15 11:00:00,57.51,57.53,57.32,57.34,355100.0,41.8063,41.8209,41.6682,41.6828,355100.0
2013-04-15 11:30:00,57.34,57.48,57.15,57.25,264700.0,41.6828,41.7845,41.5446,41.6173,264700.0
2013-04-15 12:00:00,57.25,57.31,57.16,57.17,186200.0,41.6173,41.6609,41.5519,41.5592,186200.0
2013-04-15 12:30:00,57.16,57.17,56.86,56.98,219200.0,41.5519,41.5592,41.3338,41.4211,219200.0
2013-04-15 13:00:00,56.98,57.0,56.9,56.95,254800.0,41.4211,41.4356,41.3629,41.3992,254800.0
2013-04-15 13:30:00,56.95,56.99,56.9,56.92,208300.0,41.3992,41.4283,41.3629,41.3774,208300.0
2013-04-15 14:00:00,56.92,56.92,56.67,56.71,360600.0,41.3774,41.3774,41.1957,41.2248,360600.0
2013-04-15 14:30:00,56.72,56.93,56.65,56.73,569000.0,41.2321,41.3847,41.1812,41.2393,569000.0
2013-04-15 15:00:00,56.72,56.79,56.53,56.58,597800.0,41.2321,41.2829,41.0939,41.1303,597800.0
2013-04-15 15:30:00,56.59,56.63,56.3,56.31,952000.0,41.1376,41.1666,40.9267,40.934,952000.0
2013-04-16 09:30:00,56.54,56.78,56.43,56.53,361200.0,41.1012,41.2757,41.0212,41.0939,361200.0
2013-04-16 10:00:00,56.54,56.78,56.43,56.53,342100.0,41.1012,41.2757,41.0212,41.0939,342100.0
2013-04-16 10:30:00,56.53,56.73,56.53,56.73,250600.0,41.0939,41.2393,41.0939,41.2393,250600.0
2013-04-16 11:00:00,56.73,56.98,56.72,56.93,271800.0,41.2393,41.4211,41.2321,41.3847,271800.0
2013-04-16 11:30:00,56.93,57.08,56.88,57.08,278100.0,41.3847,41.4938,41.3484,41.4938,278100.0
2013-04-16 12:00:00,57.08,57.09,57.01,57.04,166100.0,41.4938,41.501,41.4429,41.4647,166100.0
2013-04-16 12:30:00,57.04,57.44,57.03,57.42,531000.0,41.4647,41.7555,41.4574,41.7409,531000.0
2013-04-16 13:00:00,57.42,57.44,57.3,57.34,152600.0,41.7409,41.7555,41.6537,41.6828,152600.0
2013-04-16 13:30:00,57.34,57.4,57.25,57.29,156400.0,41.6828,41.7264,41.6173,41.6464,156400.0
2013-04-16 14:00:00,57.28,57.38,57.22,57.36,318400.0,41.6391,41.7118,41.5955,41.6973,318400.0
2013-04-16 14:30:00,57.37,57.44,57.33,57.34,324000.0,41.7046,41.7555,41.6755,41.6828,324000.0
2013-04-16 15:00:00,57.34,57.56,57.33,57.52,374600.0,41.6828,41.8427,41.6755,41.8136,374600.0
2013-04-16 15:30:00,57.52,57.7,57.52,57.62,1050900.0,41.8136,41.9445,41.8136,41.8863,1050900.0
2013-04-17 09:30:00,57.44,57.78,57.3,57.55,459100.0,41.7555,42.0026,41.6537,41.8354,459100.0
2013-04-17 10:00:00,57.55,57.59,57.32,57.5,472500.0,41.8354,41.8645,41.6682,41.7991,472500.0
2013-04-17 10:30:00,57.5,57.51,57.24,57.34,467600.0,41.7991,41.8063,41.6101,41.6828,467600.0
2013-04-17 11:00:00,57.33,57.37,57.24,57.31,523000.0,41.6755,41.7046,41.6101,41.6609,523000.0
2013-04-17 11:30:00,57.3,57.34,57.2,57.28,532900.0,41.6537,41.6828,41.581,41.6391,532900.0
2013-04-17 12:00:00,57.28,57.34,57.1,57.1,363800.0,41.6391,41.6828,41.5083,41.5083,363800.0
2013-04-17 12:30:00,57.1,57.18,57.03,57.13,462500.0,41.5083,41.5664,41.4574,41.5301,462500.0
2013-04-17 13:00:00,57.13,57.18,57.0,57.1,454200.0,41.5301,41.5664,41.4356,41.5083,454200.0
2013-04-17 13:30:00,57.1,57.21,57.04,57.04,677200.0,41.5083,41.5883,41.4647,41.4647,677200.0
2013-04-17 14:00:00,57.05,57.19,57.0,57.19,676300.0,41.4719,41.5737,41.4356,41.5737,676300.0
2013-04-17 14:30:00,57.2,57.22,56.99,57.12,542600.0,41.581,41.5955,41.4283,41.5228,542600.0
2013-04-17 15:00:00,57.11,57.34,57.08,57.28,577200.0,41.5156,41.6828,41.4938,41.6391,577200.0
2013-04-17 15:30:00,57.28,57.32,57.17,57.2,904600.0,41.6391,41.6682,41.5592,41.581,904600.0
2013-04-18 09:30:00,57.25,57.27,56.62,56.87,526800.0,41.6173,41.6319,41.1594,41.3411,526800.0
2013-04-18 10:00:00,56.86,56.92,56.58,56.92,322600.0,41.3338,41.3774,41.1303,41.3774,322600.0
2013-04-18 10:30:00,56.92,57.1,56.81,57.02,373500.0,41.3774,41.5083,41.2975,41.4501,373500.0
2013-04-18 11:00:00,57.02,57.03,56.75,56.78,293800.0,41.4501,41.4574,41.2539,41.2757,293800.0
2013-04-18 11:30:00,56.78,56.92,56.77,56.8,276700.0,41.2757,41.3774,41.2684,41.2902,276700.0
2013-04-18 12:00:00,56.8,56.93,56.75,56.93,172300.0,41.2902,41.3847,41.2539,41.3847,172300.0
2013-04-18 12:30:00,56.93,57.03,56.85,56.98,242200.0,41.3847,41.4574,41.3266,41.4211,242200.0
2013-04-18 13:00:00,56.98,57.01,56.87,56.95,337300.0,41.4211,41.4429,41.3411,41.3992,337300.0
2013-04-18 13:30:00,56.95,57.0,56.89,56.97,148000.0,41.3992,41.4356,41.3556,41.4138,148000.0
2013-04-18 14:00:00,56.97,56.97,56.82,56.95,308000.0,41.4138,41.4138,41.3047,41.3992,308000.0
2013-04-18 14:30:00,56.95,56.97,56.75,56.82,289900.0,41.3992,41.4138,41.2539,41.3047,289900.0
2013-04-18 15:00:00,56.83,56.95,56.77,56.89,556200.0,41.312,41.3992,41.2684,41.3556,556200.0
2013-04-18 15:30:00,56.9,57.0,56.84,56.87,1156000.0,41.3629,41.4356,41.3193,41.3411,1156000.0
2013-04-19 09:30:00,57.28,57.79,56.83,57.54,1376400.0,41.8007,42.1728,41.4723,41.9904,1376400.0
2013-04-19 10:00:00,57.54,57.73,57.47,57.7,420600.0,41.9904,42.1291,41.9393,42.1072,420600.0
2013-04-19 10:30:00,57.7,57.87,57.69,57.84,499100.0,42.1072,42.2312,42.0999,42.2093,499100.0
2013-04-19 11:00:00,57.83,58.13,57.83,58.03,370900.0,42.202,42.421,42.202,42.348,370900.0
2013-04-19 11:30:00,58.03,58.07,57.89,57.91,280900.0,42.348,42.3772,42.2458,42.2604,280900.0
2013-04-19 12:00:00,57.91,57.94,57.73,57.76,243900.0,42.2604,42.2823,42.1291,42.151,243900.0
2013-04-19 12:30:00,57.75,57.84,57.75,57.75,164700.0,42.1437,42.2093,42.1437,42.1437,164700.0
2013-04-19 13:00:00,57.76,57.89,57.73,57.88,346500.0,42.151,42.2458,42.1291,42.2385,346500.0
2013-04-19 13:30:00,57.87,57.99,57.87,57.89,295500.0,42.2312,42.3188,42.2312,42.2458,295500.0
2013-04-19 14:00:00,57.89,57.97,57.89,57.93,212400.0,42.2458,42.3042,42.2458,42.275,212400.0
2013-04-19 14:30:00,57.93,58.0,57.86,57.91,263900.0,42.275,42.3261,42.2239,42.2604,263900.0
2013-04-19 15:00:00,57.9,58.04,57.81,58.01,343200.0,42.2531,42.3553,42.1874,42.3334,343200.0
2013-04-19 15:30:00,58.0,58.08,57.95,58.0,590600.0,42.3261,42.3845,42.2896,42.3261,590600.0
2013-04-22 09:30:00,58.03,58.03,57.46,57.66,311100.0,42.348,42.348,41.932,42.078,311100.0
2013-04-22 10:00:00,57.65,57.67,57.38,57.53,301100.0,42.0707,42.0853,41.8736,41.9831,301100.0
2013-04-22 10:30:00,57.52,57.57,57.37,57.51,220900.0,41.9758,42.0123,41.8663,41.9685,220900.0
2013-04-22 11:00:00,57.5,57.53,57.35,57.48,174000.0,41.9612,41.9831,41.8518,41.9466,174000.0
2013-04-22 11:30:00,57.48,57.68,57.48,57.62,177000.0,41.9466,42.0926,41.9466,42.0488,177000.0
2013-04-22 12:00:00,57.62,57.81,57.6,57.76,161200.0,42.0488,42.1874,42.0342,42.151,161200.0
2013-04-22 12:30:00,57.77,57.88,57.73,57.77,157400.0,42.1583,42.2385,42.1291,42.1583,157400.0
2013-04-22 13:00:00,57.77,57.84,57.73,57.83,172600.0,42.1583,42.2093,42.1291,42.202,172600.0
2013-04-22 13:30:00,57.83,57.91,57.8,57.82,158000.0,42.202,42.2604,42.1801,42.1947,158000.0
2013-04-22 14:00:00,57.82,58.07,57.81,58.0,231800.0,42.1947,42.3772,42.1874,42.3261,231800.0
2013-04-22 14:30:00,58.0,58.13,57.98,58.1,284200.0,42.3261,42.421,42.3115,42.3991,284200.0
2013-04-22 15:00:00,58.1,58.2,58.08,58.12,372700.0,42.3991,42.4721,42.3845,42.4137,372700.0
2013-04-22 15:30:00,58.12,58.15,58.03,58.12,680600.0,42.4137,42.4356,42.348,42.4137,680600.0
2013-04-23 09:30:00,58.25,58.5,58.2,58.21,432000.0,42.5085,42.691,42.4721,42.4793,432000.0
2013-04-23 10:00:00,58.21,58.46,58.21,58.32,317400.0,42.4793,42.6618,42.4793,42.5596,317400.0
2013-04-23 10:30:00,58.32,58.39,58.17,58.23,274300.0,42.5596,42.6107,42.4502,42.4939,274300.0
2013-04-23 11:00:00,58.23,58.43,58.2,58.39,225100.0,42.4939,42.6399,42.4721,42.6107,225100.0
2013-04-23 11:30:00,58.38,58.39,58.22,58.25,249900.0,42.6034,42.6107,42.4866,42.5085,249900.0
2013-04-23 12:00:00,58.24,58.25,58.05,58.18,241200.0,42.5012,42.5085,42.3626,42.4575,241200.0
2013-04-23 12:30:00,58.18,58.25,58.06,58.14,188900.0,42.4575,42.5085,42.3699,42.4283,188900.0
2013-04-23 13:00:00,58.15,58.16,57.58,57.98,496300.0,42.4356,42.4429,42.0196,42.3115,496300.0
2013-04-23 13:30:00,57.98,58.03,57.95,58.0,228700.0,42.3115,42.348,42.2896,42.3261,228700.0
2013-04-23 14:00:00,57.99,58.01,57.79,57.79,275000.0,42.3188,42.3334,42.1728,42.1728,275000.0
2013-04-23 14:30:00,57.79,57.85,57.71,57.83,269700.0,42.1728,42.2166,42.1145,42.202,269700.0
2013-04-23 15:00:00,57.83,57.95,57.82,57.94,288000.0,42.202,42.2896,42.1947,42.2823,288000.0
2013-04-23 15:30:00,57.94,58.02,57.82,58.01,458700.0,42.2823,42.3407,42.1947,42.3334,458700.0
2013-04-24 09:30:00,57.97,58.32,57.96,58.13,225600.0,42.3042,42.5596,42.2969,42.421,225600.0
2013-04-24 10:00:00,58.13,58.21,57.88,57.99,263900.0,42.421,42.4793,42.2385,42.3188,263900.0
2013-04-24 10:30:00,57.99,58.13,57.96,58.0,384100.0,42.3188,42.421,42.2969,42.3261,384100.0
2013-04-24 11:00:00,58.0,58.04,57.81,57.85,279400.0,42.3261,42.3553,42.1874,42.2166,279400.0
2013-04-24 11:30:00,57.86,58.01,57.86,57.92,118200.0,42.2239,42.3334,42.2239,42.2677,118200.0
2013-04-24 12:00:00,57.91,58.03,57.84,57.85,175900.0,42.2604,42.348,42.2093,42.2166,175900.0
2013-04-24 12:30:00,57.86,57.87,57.77,57.82,161000.0,42.2239,42.2312,42.1583,42.1947,161000.0
2013-04-24 13:00:00,57.82,57.83,57.78,57.79,162800.0,42.1947,42.202,42.1656,42.1728,162800.0
2013-04-24 13:30:00,57.8,57.82,57.76,57.76,178900.0,42.1801,42.1947,42.151,42.151,178900.0
2013-04-24 14:00:00,57.76,57.8,57.66,57.71,208700.0,42.151,42.1801,42.078,42.1145,208700.0
2013-04-24 14:30:00,57.71,57.76,57.68,57.7,178100.0,42.1145,42.151,42.0926,42.1072,178100.0
2013-04-24 15:00:00,57.7,57.77,57.62,57.65,236600.0,42.1072,42.1583,42.0488,42.0707,236600.0
2013-04-24 15:30:00,57.66,57.66,57.53,57.56,594200.0,42.078,42.078,41.9831,42.005,594200.0
2013-04-25 09:30:00,57.85,57.96,57.68,57.92,287600.0,42.2166,42.2969,42.0926,42.2677,287600.0
2013-04-25 10:00:00,57.92,58.2,57.9,58.17,282100.0,42.2677,42.4721,42.2531,42.4502,282100.0
2013-04-25 10:30:00,58.16,58.32,58.09,58.23,263600.0,42.4429,42.5596,42.3918,42.4939,263600.0
2013-04-25 11:00:00,58.23,58.26,58.06,58.11,186400.0,42.4939,42.5158,42.3699,42.4064,186400.0
2013-04-25 11:30:00,58.11,58.14,58.07,58.08,139400.0,42.4064,42.4283,42.3772,42.3845,139400.0
2013-04-25 12:00:00,58.08,58.17,58.05,58.16,114400.0,42.3845,42.4502,42.3626,42.4429,114400.0
2013-04-25 12:30:00,58.16,58.2,58.11,58.18,171700.0,42.4429,42.4721,42.4064,42.4575,171700.0
2013-04-25 13:00:00,58.17,58.28,58.11,58.27,127100.0,42.4502,42.5304,42.4064,42.5231,127100.0
2013-04-25 13:30:00,58.26,58.33,58.22,58.32,178000.0,42.5158,42.5669,42.4866,42.5596,178000.0
2013-04-25 14:00:00,58.31,58.31,58.23,58.24,190700.0,42.5523,42.5523,42.4939,42.5012,190700.0
2013-04-25 14:30:00,58.24,58.27,58.11,58.12,195200.0,42.5012,42.5231,42.4064,42.4137,195200.0
2013-04-25 15:00:00,58.13,58.13,57.9,58.01,2577000.0,42.421,42.421,42.2531,42.3334,2577000.0
2013-04-25 15:30:00,58.01,58.05,57.88,57.95,998300.0,42.3334,42.3626,42.2385,42.2896,998300.0
2013-04-26 09:30:00,57.85,58.2,57.85,58.07,288200.0,42.2166,42.4721,42.2166,42.3772,288200.0
2013-04-26 10:00:00,58.07,58.08,57.83,58.01,218400.0,42.3772,42.3845,42.202,42.3334,218400.0
2013-04-26 10:30:00,58.01,58.01,57.84,57.91,233900.0,42.3334,42.3334,42.2093,42.2604,233900.0
2013-04-26 11:00:00,57.9,57.94,57.8,57.84,196000.0,42.2531,42.2823,42.1801,42.2093,196000.0
2013-04-26 11:30:00,57.85,57.85,57.64,57.75,327200.0,42.2166,42.2166,42.0634,42.1437,327200.0
2013-04-26 12:00:00,57.74,57.77,57.68,57.69,191600.0,42.1364,42.1583,42.0926,42.0999,191600.0
2013-04-26 12:30:00,57.69,57.75,57.67,57.73,149100.0,42.0999,42.1437,42.0853,42.1291,149100.0
2013-04-26 13:00:00,57.72,57.87,57.69,57.86,155500.0,42.1218,42.2312,42.0999,42.2239,155500.0
2013-04-26 13:30:00,57.87,57.93,57.83,57.85,244100.0,42.2312,42.275,42.202,42.2166,244100.0
2013-04-26 14:00:00,57.85,57.85,57.72,57.73,165100.0,42.2166,42.2166,42.1218,42.1291,165100.0
2013-04-26 14:30:00,57.73,57.77,57.66,57.74,193700.0,42.1291,42.1583,42.078,42.1364,193700.0
2013-04-26 15:00:00,57.74,57.86,57.73,57.86,209200.0,42.1364,42.2239,42.1291,42.2239,209200.0
2013-04-26 15:30:00,57.86,57.86,57.73,57.74,764600.0,42.2239,42.2239,42.1291,42.1364,764600.0
2013-04-29 09:30:00,57.96,58.0,57.54,57.56,235900.0,42.2969,42.3261,41.9904,42.005,235900.0
2013-04-29 10:00:00,57.56,57.76,57.51,57.75,178900.0,42.005,42.151,41.9685,42.1437,178900.0
2013-04-29 10:30:00,57.75,57.76,57.56,57.57,180300.0,42.1437,42.151,42.005,42.0123,180300.0
2013-04-29 11:00:00,57.58,57.58,57.41,57.45,223900.0,42.0196,42.0196,41.8955,41.9247,223900.0
2013-04-29 11:30:00,57.44,57.47,57.37,57.4,172200.0,41.9174,41.9393,41.8663,41.8882,172200.0
2013-04-29 12:00:00,57.41,57.53,57.39,57.5,268400.0,41.8955,41.9831,41.8809,41.9612,268400.0
2013-04-29 12:30:00,57.51,57.54,57.46,57.46,176500.0,41.9685,41.9904,41.932,41.932,176500.0
2013-04-29 13:00:00,57.47,57.5,57.38,57.4,270600.0,41.9393,41.9612,41.8736,41.8882,270600.0
2013-04-29 13:30:00,57.4,57.49,57.39,57.48,174400.0,41.8882,41.9539,41.8809,41.9466,174400.0
2013-04-29 14:00:00,57.48,57.5,57.43,57.45,215700.0,41.9466,41.9612,41.9101,41.9247,215700.0
2013-04-29 14:30:00,57.45,57.52,57.45,57.45,211500.0,41.9247,41.9758,41.9247,41.9247,211500.0
2013-04-29 15:00:00,57.46,57.52,57.42,57.52,448200.0,41.932,41.9758,41.9028,41.9758,448200.0
2013-04-29 15:30:00,57.51,57.6,57.41,57.43,761200.0,41.9685,42.0342,41.8955,41.9101,761200.0
2013-04-30 09:30:00,57.55,57.71,57.48,57.57,533400.0,41.9977,42.1145,41.9466,42.0123,533400.0
2013-04-30 10:00:00,57.59,57.68,57.45,57.55,315900.0,42.0269,42.0926,41.9247,41.9977,315900.0
2013-04-30 10:30:00,57.55,57.76,57.54,57.7,428100.0,41.9977,42.151,41.9904,42.1072,428100.0
2013-04-30 11:00:00,57.71,57.73,57.52,57.65,192700.0,42.1145,42.1291,41.9758,42.0707,192700.0
2013-04-30 11:30:00,57.66,57.8,57.65,57.75,223800.0,42.078,42.1801,42.0707,42.1437,223800.0
2013-04-30 12:00:00,57.76,57.76,57.66,57.74,112900.0,42.151,42.151,42.078,42.1364,112900.0
2013-04-30 12:30:00,57.74,57.84,57.69,57.83,192000.0,42.1364,42.2093,42.0999,42.202,192000.0
2013-04-30 13:00:00,57.83,57.9,57.78,57.9,481000.0,42.202,42.2531,42.1656,42.2531,481000.0
2013-04-30 13:30:00,57.9,58.02,57.88,58.02,286300.0,42.2531,42.3407,42.2385,42.3407,286300.0
2013-04-30 14:00:00,58.02,58.03,57.99,58.03,374100.0,42.3407,42.348,42.3188,42.348,374100.0
2013-04-30 14:30:00,58.03,58.07,57.96,58.06,415900.0,42.348,42.3772,42.2969,42.3699,415900.0
2013-04-30 15:00:00,58.05,58.14,58.03,58.12,737300.0,42.3626,42.4283,42.348,42.4137,737300.0
2013-04-30 15:30:00,58.12,58.27,58.09,58.19,1519300.0,42.4137,42.5231,42.3918,42.4648,1519300.0
2013-05-01 09:30:00,58.97,59.25,58.75,58.92,1486000.0,43.034,43.2383,42.8734,42.9975,1486000.0
2013-05-01 10:00:00,58.93,58.96,58.56,58.7,849300.0,43.0048,43.0267,42.7348,42.8369,849300.0
2013-05-01 10:30:00,58.71,58.79,58.54,58.65,423100.0,42.8442,42.9026,42.7202,42.8004,423100.0
2013-05-01 11:00:00,58.65,58.87,58.61,58.8,304100.0,42.8004,42.961,42.7713,42.9099,304100.0
2013-05-01 11:30:00,58.82,59.01,58.8,58.99,830800.0,42.9245,43.0632,42.9099,43.0486,830800.0
2013-05-01 12:00:00,58.98,58.98,58.77,58.82,166300.0,43.0413,43.0413,42.888,42.9245,166300.0
2013-05-01 12:30:00,58.82,58.91,58.81,58.89,267700.0,42.9245,42.9902,42.9172,42.9756,267700.0
2013-05-01 13:00:00,58.87,58.9,58.66,58.84,306400.0,42.961,42.9829,42.8077,42.9391,306400.0
2013-05-01 13:30:00,58.83,58.85,58.63,58.75,259700.0,42.9318,42.9464,42.7858,42.8734,259700.0
2013-05-01 14:00:00,58.75,58.97,58.68,58.9,483900.0,42.8734,43.034,42.8223,42.9829,483900.0
2013-05-01 14:30:00,58.89,58.9,58.6,58.7,272500.0,42.9756,42.9829,42.764,42.8369,272500.0
2013-05-01 15:00:00,58.71,58.77,58.62,58.74,780200.0,42.8442,42.888,42.7785,42.8661,780200.0
2013-05-01 15:30:00,58.74,58.87,58.59,58.75,1115200.0,42.8661,42.961,42.7567,42.8734,1115200.0
2013-05-02 09:30:00,58.61,58.68,57.89,58.48,861400.0,42.7713,42.8223,42.2458,42.6764,861400.0
2013-05-02 10:00:00,58.47,58.59,58.42,58.53,463200.0,42.6691,42.7567,42.6326,42.7129,463200.0
2013-05-02 10:30:00,58.53,58.57,58.45,58.49,551500.0,42.7129,42.7421,42.6545,42.6837,551500.0
2013-05-02 11:00:00,58.48,58.82,58.48,58.75,366000.0,42.6764,42.9245,42.6764,42.8734,366000.0
2013-05-02 11:30:00,58.74,58.87,58.69,58.8,340100.0,42.8661,42.961,42.8296,42.9099,340100.0
2013-05-02 12:00:00,58.8,58.88,58.76,58.78,269700.0,42.9099,42.9683,42.8807,42.8953,269700.0
2013-05-02 12:30:00,58.78,58.8,58.75,58.77,169500.0,42.8953,42.9099,42.8734,42.888,169500.0
2013-05-02 13:00:00,58.78,58.8,58.72,58.74,226200.0,42.8953,42.9099,42.8515,42.8661,226200.0
2013-05-02 13:30:00,58.75,58.82,58.73,58.8,253800.0,42.8734,42.9245,42.8588,42.9099,253800.0
2013-05-02 14:00:00,58.79,58.97,58.77,58.97,508800.0,42.9026,43.034,42.888,43.034,508800.0
2013-05-02 14:30:00,58.97,59.05,58.89,58.9,317700.0,43.034,43.0923,42.9756,42.9829,317700.0
2013-05-02 15:00:00,58.9,59.02,58.86,59.01,558800.0,42.9829,43.0705,42.9537,43.0632,558800.0
2013-05-02 15:30:00,59.0,59.0,58.9,58.94,1269000.0,43.0559,43.0559,42.9829,43.0121,1269000.0
2013-05-03 09:30:00,59.33,59.37,58.89,58.93,492500.0,43.2967,43.3259,42.9756,43.0048,492500.0
2013-05-03 10:00:00,58.93,59.04,58.87,59.03,264400.0,43.0048,43.085,42.961,43.0778,264400.0
2013-05-03 10:30:00,59.03,59.03,58.9,58.98,202700.0,43.0778,43.0778,42.9829,43.0413,202700.0
2013-05-03 11:00:00,58.98,59.03,58.95,58.99,235300.0,43.0413,43.0778,43.0194,43.0486,235300.0
2013-05-03 11:30:00,58.99,59.03,58.93,58.93,211300.0,43.0486,43.0778,43.0048,43.0048,211300.0
2013-05-03 12:00:00,58.94,58.94,58.83,58.91,201900.0,43.0121,43.0121,42.9318,42.9902,201900.0
2013-05-03 12:30:00,58.91,59.0,58.89,58.96,134900.0,42.9902,43.0559,42.9756,43.0267,134900.0
2013-05-03 13:00:00,58.97,59.0,58.88,58.89,139200.0,43.034,43.0559,42.9683,42.9756,139200.0
2013-05-03 13:30:00,58.89,58.94,58.74,58.77,251900.0,42.9756,43.0121,42.8661,42.888,251900.0
2013-05-03 14:00:00,58.76,58.77,58.66,58.74,271200.0,42.8807,42.888,42.8077,42.8661,271200.0
2013-05-03 14:30:00,58.73,58.74,58.5,58.59,209900.0,42.8588,42.8661,42.691,42.7567,209900.0
2013-05-03 15:00:00,58.59,58.66,58.55,58.59,277400.0,42.7567,42.8077,42.7275,42.7567,277400.0
2013-05-03 15:30:00,58.58,58.68,58.52,58.61,709500.0,42.7494,42.8223,42.7056,42.7713,709500.0
2013-05-06 09:30:00,58.42,58.5,57.85,57.99,555700.0,42.6326,42.691,42.2166,42.3188,555700.0
2013-05-06 10:00:00,57.99,58.13,57.95,58.02,448000.0,42.3188,42.421,42.2896,42.3407,448000.0
2013-05-06 10:30:00,58.02,58.1,57.83,57.9,373300.0,42.3407,42.3991,42.202,42.2531,373300.0
2013-05-06 11:00:00,57.9,57.93,57.68,57.75,392000.0,42.2531,42.275,42.0926,42.1437,392000.0
2013-05-06 11:30:00,57.75,57.79,57.65,57.7,303600.0,42.1437,42.1728,42.0707,42.1072,303600.0
2013-05-06 12:00:00,57.7,57.72,57.58,57.6,329100.0,42.1072,42.1218,42.0196,42.0342,329100.0
2013-05-06 12:30:00,57.6,57.73,57.59,57.7,278300.0,42.0342,42.1291,42.0269,42.1072,278300.0
2013-05-06 13:00:00,57.7,57.71,57.62,57.65,222900.0,42.1072,42.1145,42.0488,42.0707,222900.0
2013-05-06 13:30:00,57.65,57.73,57.62,57.73,273000.0,42.0707,42.1291,42.0488,42.1291,273000.0
2013-05-06 14:00:00,57.73,57.97,57.73,57.96,309800.0,42.1291,42.3042,42.1291,42.2969,309800.0
2013-05-06 14:30:00,57.96,58.05,57.89,58.02,356800.0,42.2969,42.3626,42.2458,42.3407,356800.0
2013-05-06 15:00:00,58.02,58.05,57.92,57.95,299200.0,42.3407,42.3626,42.2677,42.2896,299200.0
2013-05-06 15:30:00,57.95,58.02,57.89,57.94,686900.0,42.2896,42.3407,42.2458,42.2823,686900.0
2013-05-07 09:30:00,57.96,58.14,57.62,58.1,507100.0,42.2969,42.4283,42.0488,42.3991,507100.0
2013-05-07 10:00:00,58.11,58.18,58.06,58.14,263400.0,42.4064,42.4575,42.3699,42.4283,263400.0
2013-05-07 10:30:00,58.14,58.28,58.12,58.2,215500.0,42.4283,42.5304,42.4137,42.4721,215500.0
2013-05-07 11:00:00,58.2,58.35,58.2,58.33,170900.0,42.4721,42.5815,42.4721,42.5669,170900.0
2013-05-07 11:30:00,58.33,58.37,58.26,58.31,191300.0,42.5669,42.5961,42.5158,42.5523,191300.0
2013-05-07 12:00:00,58.31,58.35,58.26,58.35,174500.0,42.5523,42.5815,42.5158,42.5815,174500.0
2013-05-07 12:30:00,58.35,58.6,58.33,58.58,362800.0,42.5815,42.764,42.5669,42.7494,362800.0
2013-05-07 13:00:00,58.57,58.6,58.42,58.52,235900.0,42.7421,42.764,42.6326,42.7056,235900.0
2013-05-07 13:30:00,58.52,58.55,58.45,58.46,192500.0,42.7056,42.7275,42.6545,42.6618,192500.0
2013-05-07 14:00:00,58.46,58.58,58.46,58.5,292800.0,42.6618,42.7494,42.6618,42.691,292800.0
2013-05-07 14:30:00,58.5,58.52,58.42,58.47,315600.0,42.691,42.7056,42.6326,42.6691,315600.0
2013-05-07 15:00:00,58.47,58.5,58.42,58.42,278000.0,42.6691,42.691,42.6326,42.6326,278000.0
2013-05-07 15:30:00,58.43,58.55,58.42,58.53,786000.0,42.6399,42.7275,42.6326,42.7129,786000.0
2013-05-08 09:30:00,58.69,58.7,58.12,58.48,418000.0,42.8296,42.8369,42.4137,42.6764,418000.0
2013-05-08 10:00:00,58.47,58.65,58.45,58.53,447000.0,42.6691,42.8004,42.6545,42.7129,447000.0
2013-05-08 10:30:00,58.52,58.74,58.5,58.67,433300.0,42.7056,42.8661,42.691,42.815,433300.0
2013-05-08 11:00:00,58.67,58.85,58.6,58.84,403400.0,42.815,42.9464,42.764,42.9391,403400.0
2013-05-08 11:30:00,58.84,58.85,58.6,58.67,297000.0,42.9391,42.9464,42.764,42.815,297000.0
2013-05-08 12:00:00,58.65,58.66,58.49,58.51,229700.0,42.8004,42.8077,42.6837,42.6983,229700.0
2013-05-08 12:30:00,58.52,58.52,58.4,58.45,308600.0,42.7056,42.7056,42.618,42.6545,308600.0
2013-05-08 13:00:00,58.45,58.5,58.4,58.45,236200.0,42.6545,42.691,42.618,42.6545,236200.0
2013-05-08 13:30:00,58.45,58.51,58.45,58.45,164900.0,42.6545,42.6983,42.6545,42.6545,164900.0
2013-05-08 14:00:00,58.45,58.51,58.36,58.37,227800.0,42.6545,42.6983,42.5888,42.5961,227800.0
2013-05-08 14:30:00,58.36,58.37,58.26,58.29,237800.0,42.5888,42.5961,42.5158,42.5377,237800.0
2013-05-08 15:00:00,58.29,58.33,58.19,58.3,531500.0,42.5377,42.5669,42.4648,42.545,531500.0
2013-05-08 15:30:00,58.3,58.33,58.24,58.3,808000.0,42.545,42.5669,42.5012,42.545,808000.0
2013-05-09 09:30:00,58.31,58.4,57.9,58.09,356600.0,42.5523,42.618,42.2531,42.3918,356600.0
2013-05-09 10:00:00,58.07,58.07,57.77,57.79,251900.0,42.3772,42.3772,42.1583,42.1728,251900.0
2013-05-09 10:30:00,57.8,57.86,57.76,57.77,244800.0,42.1801,42.2239,42.151,42.1583,244800.0
2013-05-09 11:00:00,57.77,57.77,57.53,57.56,363700.0,42.1583,42.1583,41.9831,42.005,363700.0
2013-05-09 11:30:00,57.56,57.56,57.39,57.47,539400.0,42.005,42.005,41.8809,41.9393,539400.0
2013-05-09 12:00:00,57.47,57.51,57.23,57.24,376000.0,41.9393,41.9685,41.7642,41.7715,376000.0
2013-05-09 12:30:00,57.25,57.5,57.24,57.49,242500.0,41.7788,41.9612,41.7715,41.9539,242500.0
2013-05-09 13:00:00,57.5,57.56,57.45,57.51,382000.0,41.9612,42.005,41.9247,41.9685,382000.0
2013-05-09 13:30:00,57.5,57.61,57.49,57.59,205500.0,41.9612,42.0415,41.9539,42.0269,205500.0
2013-05-09 14:00:00,57.59,57.62,57.47,57.6,301600.0,42.0269,42.0488,41.9393,42.0342,301600.0
2013-05-09 14:30:00,57.61,57.63,57.23,57.24,399600.0,42.0415,42.0561,41.7642,41.7715,399600.0
2013-05-09 15:00:00,57.24,57.39,57.2,57.36,408200.0,41.7715,41.8809,41.7423,41.8591,408200.0
2013-05-09 15:30:00,57.36,57.49,57.27,57.48,1085900.0,41.8591,41.9539,41.7934,41.9466,1085900.0
2013-05-10 09:30:00,57.44,57.89,57.44,57.83,373300.0,41.9174,42.2458,41.9174,42.202,373300.0
2013-05-10 10:00:00,57.84,57.97,57.75,57.85,264900.0,42.2093,42.3042,42.1437,42.2166,264900.0
2013-05-10 10:30:00,57.84,57.85,57.61,57.61,247100.0,42.2093,42.2166,42.0415,42.0415,247100.0
2013-05-10 11:00:00,57.62,57.65,57.47,57.53,281500.0,42.0488,42.0707,41.9393,41.9831,281500.0
2013-05-10 11:30:00,57.54,57.61,57.23,57.23,392200.0,41.9904,42.0415,41.7642,41.7642,392200.0
2013-05-10 12:00:00,57.23,57.44,57.23,57.41,442400.0,41.7642,41.9174,41.7642,41.8955,442400.0
2013-05-10 12:30:00,57.41,57.57,57.41,57.52,205900.0,41.8955,42.0123,41.8955,41.9758,205900.0
2013-05-10 13:00:00,57.52,57.75,57.52,57.74,287500.0,41.9758,42.1437,41.9758,42.1364,287500.0
2013-05-10 13:30:00,57.74,57.79,57.62,57.7,296600.0,42.1364,42.1728,42.0488,42.1072,296600.0
2013-05-10 14:00:00,57.69,57.78,57.64,57.76,271200.0,42.0999,42.1656,42.0634,42.151,271200.0
2013-05-10 14:30:00,57.77,57.85,57.7,57.75,263400.0,42.1583,42.2166,42.1072,42.1437,263400.0
2013-05-10 15:00:00,57.75,57.82,57.71,57.79,228600.0,42.1437,42.1947,42.1145,42.1728,228600.0
2013-05-10 15:30:00,57.79,58.07,57.76,58.02,1071300.0,42.1728,42.3772,42.151,42.3407,1071300.0
2013-05-13 09:30:00,57.99,58.33,57.85,58.2,633600.0,42.3188,42.5669,42.2166,42.4721,633600.0
2013-05-13 10:00:00,58.19,58.25,57.99,58.18,545000.0,42.4648,42.5085,42.3188,42.4575,545000.0
2013-05-13 10:30:00,58.17,58.35,58.17,58.21,281800.0,42.4502,42.5815,42.4502,42.4793,281800.0
2013-05-13 11:00:00,58.21,58.52,58.16,58.47,473700.0,42.4793,42.7056,42.4429,42.6691,473700.0
2013-05-13 11:30:00,58.46,58.76,58.43,58.63,560500.0,42.6618,42.8807,42.6399,42.7858,560500.0
2013-05-13 12:00:00,58.62,58.89,58.57,58.74,435800.0,42.7785,42.9756,42.7421,42.8661,435800.0
2013-05-13 12:30:00,58.74,58.76,58.64,58.72,243900.0,42.8661,42.8807,42.7931,42.8515,243900.0
2013-05-13 13:00:00,58.72,58.74,58.58,58.61,157400.0,42.8515,42.8661,42.7494,42.7713,157400.0
2013-05-13 13:30:00,58.61,58.72,58.52,58.67,206100.0,42.7713,42.8515,42.7056,42.815,206100.0
2013-05-13 14:00:00,58.68,58.78,58.65,58.72,316100.0,42.8223,42.8953,42.8004,42.8515,316100.0
2013-05-13 14:30:00,58.72,58.82,58.65,58.77,398300.0,42.8515,42.9245,42.8004,42.888,398300.0
2013-05-13 15:00:00,58.77,58.77,58.46,58.56,505200.0,42.888,42.888,42.6618,42.7348,505200.0
2013-05-13 15:30:00,58.56,58.6,58.48,58.56,769900.0,42.7348,42.764,42.6764,42.7348,769900.0
2013-05-14 09:30:00,58.5,58.9,58.49,58.8,612400.0,42.691,42.9829,42.6837,42.9099,612400.0
2013-05-14 10:00:00,58.79,59.04,58.79,59.02,782000.0,42.9026,43.085,42.9026,43.0705,782000.0
2013-05-14 10:30:00,59.03,59.07,58.92,58.97,549300.0,43.0778,43.1069,42.9975,43.034,549300.0
2013-05-14 11:00:00,58.97,59.04,58.92,59.02,571400.0,43.034,43.085,42.9975,43.0705,571400.0
2013-05-14 11:30:00,59.02,59.24,59.0,59.24,372300.0,43.0705,43.231,43.0559,43.231,372300.0
2013-05-14 12:00:00,59.24,59.4,59.23,59.33,548700.0,43.231,43.3478,43.2237,43.2967,548700.0
2013-05-14 12:30:00,59.33,59.44,59.3,59.39,222500.0,43.2967,43.377,43.2748,43.3405,222500.0
2013-05-14 13:00:00,59.39,59.53,59.37,59.5,317100.0,43.3405,43.4426,43.3259,43.4207,317100.0
2013-05-14 13:30:00,59.5,59.69,59.49,59.65,331800.0,43.4207,43.5594,43.4134,43.5302,331800.0
2013-05-14 14:00:00,59.65,59.76,59.62,59.74,474200.0,43.5302,43.6105,43.5083,43.5959,474200.0
2013-05-14 14:30:00,59.73,59.91,59.73,59.88,706400.0,43.5886,43.7199,43.5886,43.698,706400.0
2013-05-14 15:00:00,59.87,60.0,59.83,60.0,751400.0,43.6908,43.7856,43.6616,43.7856,751400.0
2013-05-14 15:30:00,59.99,60.14,59.98,60.09,1531400.0,43.7783,43.8878,43.771,43.8513,1531400.0
2013-05-15 09:30:00,59.99,60.0,59.58,59.71,431300.0,43.7783,43.7856,43.4791,43.574,431300.0
2013-05-15 10:00:00,59.7,59.76,59.66,59.7,423500.0,43.5667,43.6105,43.5375,43.5667,423500.0
2013-05-15 10:30:00,59.7,59.82,59.67,59.75,387800.0,43.5667,43.6543,43.5448,43.6032,387800.0
2013-05-15 11:00:00,59.77,60.05,59.77,59.97,403100.0,43.6178,43.8221,43.6178,43.7637,403100.0
2013-05-15 11:30:00,59.97,60.29,59.97,60.28,338900.0,43.7637,43.9972,43.7637,43.99,338900.0
2013-05-15 12:00:00,60.27,60.58,60.25,60.48,319200.0,43.9827,44.2089,43.9681,44.1359,319200.0
2013-05-15 12:30:00,60.49,60.66,60.48,60.55,311300.0,44.1432,44.2673,44.1359,44.187,311300.0
2013-05-15 13:00:00,60.54,60.55,60.32,60.37,213100.0,44.1797,44.187,44.0191,44.0556,213100.0
2013-05-15 13:30:00,60.37,60.41,60.16,60.16,273100.0,44.0556,44.0848,43.9024,43.9024,273100.0
2013-05-15 14:00:00,60.16,60.23,60.03,60.13,257100.0,43.9024,43.9535,43.8075,43.8805,257100.0
2013-05-15 14:30:00,60.12,60.17,59.98,60.05,309700.0,43.8732,43.9097,43.771,43.8221,309700.0
2013-05-15 15:00:00,60.05,60.25,60.0,60.19,447400.0,43.8221,43.9681,43.7856,43.9243,447400.0
2013-05-15 15:30:00,60.2,60.36,60.2,60.33,770300.0,43.9316,44.0483,43.9316,44.0264,770300.0
2013-05-16 09:30:00,60.07,60.13,59.57,59.67,410800.0,43.8367,43.8805,43.4718,43.5448,410800.0
2013-05-16 10:00:00,59.66,59.7,59.43,59.48,308300.0,43.5375,43.5667,43.3697,43.4061,308300.0
2013-05-16 10:30:00,59.48,59.52,59.32,59.4,272900.0,43.4061,43.4353,43.2894,43.3478,272900.0
2013-05-16 11:00:00,59.4,59.77,59.4,59.69,315400.0,43.3478,43.6178,43.3478,43.5594,315400.0
2013-05-16 11:30:00,59.7,59.7,59.57,59.6,315100.0,43.5667,43.5667,43.4718,43.4937,315100.0
2013-05-16 12:00:00,59.6,59.64,59.55,59.58,194100.0,43.4937,43.5229,43.4572,43.4791,194100.0
2013-05-16 12:30:00,59.57,59.78,59.55,59.77,171300.0,43.4718,43.6251,43.4572,43.6178,171300.0
2013-05-16 13:00:00,59.76,59.85,59.68,59.78,198700.0,43.6105,43.6762,43.5521,43.6251,198700.0
2013-05-16 13:30:00,59.79,59.85,59.76,59.78,290400.0,43.6324,43.6762,43.6105,43.6251,290400.0
2013-05-16 14:00:00,59.79,59.85,59.66,59.67,181800.0,43.6324,43.6762,43.5375,43.5448,181800.0
2013-05-16 14:30:00,59.67,59.69,59.46,59.46,289400.0,43.5448,43.5594,43.3915,43.3915,289400.0
2013-05-16 15:00:00,59.46,59.56,59.38,59.4,547700.0,43.3915,43.4645,43.3332,43.3478,547700.0
2013-05-16 15:30:00,59.4,59.42,59.09,59.36,1185300.0,43.3478,43.3624,43.1215,43.3186,1185300.0
2013-05-17 09:30:00,59.33,59.58,59.15,59.43,824900.0,43.2967,43.4791,43.1653,43.3697,824900.0
2013-05-17 10:00:00,59.44,59.55,59.31,59.48,209700.0,43.377,43.4572,43.2821,43.4061,209700.0
2013-05-17 10:30:00,59.48,59.64,59.35,59.43,226500.0,43.4061,43.5229,43.3113,43.3697,226500.0
2013-05-17 11:00:00,59.42,59.45,59.29,59.37,233900.0,43.3624,43.3843,43.2675,43.3259,233900.0
2013-05-17 11:30:00,59.37,59.44,59.35,59.42,106600.0,43.3259,43.377,43.3113,43.3624,106600.0
2013-05-17 12:00:00,59.43,59.43,59.35,59.4,171300.0,43.3697,43.3697,43.3113,43.3478,171300.0
2013-05-17 12:30:00,59.4,59.45,59.28,59.3,142500.0,43.3478,43.3843,43.2602,43.2748,142500.0
2013-05-17 13:00:00,59.3,59.35,59.04,59.12,254900.0,43.2748,43.3113,43.085,43.1434,254900.0
2013-05-17 13:30:00,59.12,59.15,59.04,59.07,155400.0,43.1434,43.1653,43.085,43.1069,155400.0
2013-05-17 14:00:00,59.08,59.22,59.04,59.21,199600.0,43.1142,43.2164,43.085,43.2091,199600.0
2013-05-17 14:30:00,59.21,59.33,59.12,59.32,223800.0,43.2091,43.2967,43.1434,43.2894,223800.0
2013-05-17 15:00:00,59.33,59.43,59.27,59.41,278700.0,43.2967,43.3697,43.2529,43.3551,278700.0
2013-05-17 15:30:00,59.4,59.53,59.39,59.45,596700.0,43.3478,43.4426,43.3405,43.3843,596700.0
2013-05-20 09:30:00,59.38,59.44,59.03,59.3,282500.0,43.3332,43.377,43.0778,43.2748,282500.0
2013-05-20 10:00:00,59.29,59.3,59.18,59.22,157900.0,43.2675,43.2748,43.1872,43.2164,157900.0
2013-05-20 10:30:00,59.23,59.26,59.09,59.21,129900.0,43.2237,43.2456,43.1215,43.2091,129900.0
2013-05-20 11:00:00,59.21,59.22,59.07,59.11,154800.0,43.2091,43.2164,43.1069,43.1361,154800.0
2013-05-20 11:30:00,59.11,59.24,59.05,59.21,275900.0,43.1361,43.231,43.0923,43.2091,275900.0
2013-05-20 12:00:00,59.21,59.32,59.13,59.14,237500.0,43.2091,43.2894,43.1507,43.158,237500.0
2013-05-20 12:30:00,59.14,59.14,58.99,59.0,163600.0,43.158,43.158,43.0486,43.0559,163600.0
2013-05-20 13:00:00,59.0,59.0,58.8,58.9,212500.0,43.0559,43.0559,42.9099,42.9829,212500.0
2013-05-20 13:30:00,58.9,58.94,58.77,58.88,203300.0,42.9829,43.0121,42.888,42.9683,203300.0
2013-05-20 14:00:00,58.88,58.89,58.74,58.86,263000.0,42.9683,42.9756,42.8661,42.9537,263000.0
2013-05-20 14:30:00,58.87,58.97,58.87,58.94,239800.0,42.961,43.034,42.961,43.0121,239800.0
2013-05-20 15:00:00,58.94,59.0,58.86,58.87,257200.0,43.0121,43.0559,42.9537,42.961,257200.0
2013-05-20 15:30:00,58.86,58.98,58.81,58.97,835600.0,42.9537,43.0413,42.9172,43.034,835600.0
2013-05-21 09:30:00,58.97,59.28,58.97,59.2,284200.0,43.034,43.2602,43.034,43.2018,284200.0
2013-05-21 10:00:00,59.2,59.27,58.96,59.1,324600.0,43.2018,43.2529,43.0267,43.1288,324600.0
2013-05-21 10:30:00,59.11,59.2,59.01,59.08,185400.0,43.1361,43.2018,43.0632,43.1142,185400.0
2013-05-21 11:00:00,59.08,59.15,59.02,59.13,175800.0,43.1142,43.1653,43.0705,43.1507,175800.0
2013-05-21 11:30:00,59.14,59.29,59.13,59.22,202300.0,43.158,43.2675,43.1507,43.2164,202300.0
2013-05-21 12:00:00,59.23,59.35,59.23,59.27,131500.0,43.2237,43.3113,43.2237,43.2529,131500.0
2013-05-21 12:30:00,59.28,59.29,59.17,59.25,158900.0,43.2602,43.2675,43.1799,43.2383,158900.0
2013-05-21 13:00:00,59.26,59.47,59.25,59.43,256800.0,43.2456,43.3988,43.2383,43.3697,256800.0
2013-05-21 13:30:00,59.43,59.57,59.42,59.53,277400.0,43.3697,43.4718,43.3624,43.4426,277400.0
2013-05-21 14:00:00,59.54,59.67,59.48,59.51,259800.0,43.4499,43.5448,43.4061,43.428,259800.0
2013-05-21 14:30:00,59.51,59.52,59.37,59.46,217000.0,43.428,43.4353,43.3259,43.3915,217000.0
2013-05-21 15:00:00,59.45,59.53,59.44,59.5,278300.0,43.3843,43.4426,43.377,43.4207,278300.0
2013-05-21 15:30:00,59.5,59.57,59.37,59.52,817000.0,43.4207,43.4718,43.3259,43.4353,817000.0
2013-05-22 09:30:00,59.44,59.75,59.06,59.66,483900.0,43.377,43.6032,43.0996,43.5375,483900.0
2013-05-22 10:00:00,59.66,59.94,59.52,59.91,506400.0,43.5375,43.7418,43.4353,43.7199,506400.0
2013-05-22 10:30:00,59.89,59.95,59.38,59.47,447100.0,43.7053,43.7491,43.3332,43.3988,447100.0
2013-05-22 11:00:00,59.45,59.77,59.43,59.7,458900.0,43.3843,43.6178,43.3697,43.5667,458900.0
2013-05-22 11:30:00,59.71,59.81,59.61,59.71,251200.0,43.574,43.647,43.501,43.574,251200.0
2013-05-22 12:00:00,59.72,59.74,59.63,59.63,207800.0,43.5813,43.5959,43.5156,43.5156,207800.0
2013-05-22 12:30:00,59.64,59.65,59.49,59.59,144600.0,43.5229,43.5302,43.4134,43.4864,144600.0
2013-05-22 13:00:00,59.58,59.62,59.29,59.29,182100.0,43.4791,43.5083,43.2675,43.2675,182100.0
2013-05-22 13:30:00,59.28,59.37,59.13,59.23,196300.0,43.2602,43.3259,43.1507,43.2237,196300.0
2013-05-22 14:00:00,59.23,59.31,58.87,58.9,551800.0,43.2237,43.2821,42.961,42.9829,551800.0
2013-05-22 14:30:00,58.89,58.99,58.8,58.95,347800.0,42.9756,43.0486,42.9099,43.0194,347800.0
2013-05-22 15:00:00,58.95,58.95,58.58,58.6,402800.0,43.0194,43.0194,42.7494,42.764,402800.0
2013-05-22 15:30:00,58.6,58.72,58.49,58.68,1235200.0,42.764,42.8515,42.6837,42.8223,1235200.0
2013-05-23 09:30:00,58.34,58.7,57.9,57.98,481600.0,42.5742,42.8369,42.2531,42.3115,481600.0
2013-05-23 10:00:00,57.98,58.12,57.8,58.02,421100.0,42.3115,42.4137,42.1801,42.3407,421100.0
2013-05-23 10:30:00,58.02,58.08,57.8,57.97,319100.0,42.3407,42.3845,42.1801,42.3042,319100.0
2013-05-23 11:00:00,57.97,58.35,57.97,58.26,222400.0,42.3042,42.5815,42.3042,42.5158,222400.0
2013-05-23 11:30:00,58.25,58.38,58.18,58.23,239300.0,42.5085,42.6034,42.4575,42.4939,239300.0
2013-05-23 12:00:00,58.23,58.45,58.22,58.4,111600.0,42.4939,42.6545,42.4866,42.618,111600.0
2013-05-23 12:30:00,58.4,58.45,58.32,58.39,151400.0,42.618,42.6545,42.5596,42.6107,151400.0
2013-05-23 13:00:00,58.39,58.39,58.21,58.22,173200.0,42.6107,42.6107,42.4793,42.4866,173200.0
2013-05-23 13:30:00,58.23,58.4,58.22,58.39,162800.0,42.4939,42.618,42.4866,42.6107,162800.0
2013-05-23 14:00:00,58.39,58.59,58.34,58.49,220400.0,42.6107,42.7567,42.5742,42.6837,220400.0
2013-05-23 14:30:00,58.48,58.63,58.39,58.57,209700.0,42.6764,42.7858,42.6107,42.7421,209700.0
2013-05-23 15:00:00,58.56,58.59,58.31,58.4,316400.0,42.7348,42.7567,42.5523,42.618,316400.0
2013-05-23 15:30:00,58.4,58.45,58.27,58.34,742200.0,42.618,42.6545,42.5231,42.5742,742200.0
2013-05-24 09:30:00,58.26,58.36,57.96,58.35,384500.0,42.5158,42.5888,42.2969,42.5815,384500.0
2013-05-24 10:00:00,58.34,58.65,58.22,58.61,396900.0,42.5742,42.8004,42.4866,42.7713,396900.0
2013-05-24 10:30:00,58.6,58.63,58.36,58.5,180400.0,42.764,42.7858,42.5888,42.691,180400.0
2013-05-24 11:00:00,58.51,58.7,58.4,58.58,202200.0,42.6983,42.8369,42.618,42.7494,202200.0
2013-05-24 11:30:00,58.57,58.99,58.54,58.97,398800.0,42.7421,43.0486,42.7202,43.034,398800.0
2013-05-24 12:00:00,58.97,59.03,58.9,59.01,321300.0,43.034,43.0778,42.9829,43.0632,321300.0
2013-05-24 12:30:00,59.01,59.2,59.01,59.05,257600.0,43.0632,43.2018,43.0632,43.0923,257600.0
2013-05-24 13:00:00,59.04,59.19,59.03,59.09,324300.0,43.085,43.1945,43.0778,43.1215,324300.0
2013-05-24 13:30:00,59.1,59.13,59.03,59.09,140400.0,43.1288,43.1507,43.0778,43.1215,140400.0
2013-05-24 14:00:00,59.08,59.19,59.0,59.19,182100.0,43.1142,43.1945,43.0559,43.1945,182100.0
2013-05-24 14:30:00,59.18,59.27,59.12,59.23,208400.0,43.1872,43.2529,43.1434,43.2237,208400.0
2013-05-24 15:00:00,59.24,59.35,59.18,59.26,317600.0,43.231,43.3113,43.1872,43.2456,317600.0
2013-05-24 15:30:00,59.26,59.26,59.03,59.21,546700.0,43.2456,43.2456,43.0778,43.2091,546700.0
2013-05-28 09:30:00,59.71,60.67,59.71,60.65,621500.0,43.574,44.2746,43.574,44.26,621500.0
2013-05-28 10:00:00,60.66,60.7,60.41,60.43,538700.0,44.2673,44.2965,44.0848,44.0994,538700.0
2013-05-28 10:30:00,60.43,60.53,60.27,60.35,440500.0,44.0994,44.1724,43.9827,44.041,440500.0
2013-05-28 11:00:00,60.35,60.5,60.22,60.41,448800.0,44.041,44.1505,43.9462,44.0848,448800.0
2013-05-28 11:30:00,60.4,60.47,60.27,60.28,321400.0,44.0775,44.1286,43.9827,43.99,321400.0
2013-05-28 12:00:00,60.27,60.43,60.22,60.34,216100.0,43.9827,44.0994,43.9462,44.0337,216100.0
2013-05-28 12:30:00,60.33,60.43,60.28,60.38,193000.0,44.0264,44.0994,43.99,44.0629,193000.0
2013-05-28 13:00:00,60.37,60.52,60.37,60.4,265000.0,44.0556,44.1651,44.0556,44.0775,265000.0
2013-05-28 13:30:00,60.4,60.4,60.09,60.11,339300.0,44.0775,44.0775,43.8513,43.8659,339300.0
2013-05-28 14:00:00,60.11,60.31,60.1,60.25,321200.0,43.8659,44.0118,43.8586,43.9681,321200.0
2013-05-28 14:30:00,60.25,60.3,60.12,60.28,247200.0,43.9681,44.0045,43.8732,43.99,247200.0
2013-05-28 15:00:00,60.27,60.35,60.18,60.24,287400.0,43.9827,44.041,43.917,43.9608,287400.0
2013-05-28 15:30:00,60.25,60.35,60.2,60.21,775500.0,43.9681,44.041,43.9316,43.9389,775500.0
2013-05-29 09:30:00,59.83,59.88,59.1,59.21,381100.0,43.6616,43.698,43.1288,43.2091,381100.0
2013-05-29 10:00:00,59.2,59.37,59.11,59.17,375600.0,43.2018,43.3259,43.1361,43.1799,375600.0
2013-05-29 10:30:00,59.16,59.45,59.1,59.15,444500.0,43.1726,43.3843,43.1288,43.1653,444500.0
2013-05-29 11:00:00,59.13,59.37,59.06,59.3,250700.0,43.1507,43.3259,43.0996,43.2748,250700.0
2013-05-29 11:30:00,59.31,59.43,59.21,59.37,178300.0,43.2821,43.3697,43.2091,43.3259,178300.0
2013-05-29 12:00:00,59.37,59.41,59.2,59.22,137000.0,43.3259,43.3551,43.2018,43.2164,137000.0
2013-05-29 12:30:00,59.2,59.34,59.2,59.22,208000.0,43.2018,43.304,43.2018,43.2164,208000.0
2013-05-29 13:00:00,59.22,59.35,59.11,59.35,138500.0,43.2164,43.3113,43.1361,43.3113,138500.0
2013-05-29 13:30:00,59.33,59.64,59.28,59.59,191000.0,43.2967,43.5229,43.2602,43.4864,191000.0
2013-05-29 14:00:00,59.58,59.64,59.45,59.48,197500.0,43.4791,43.5229,43.3843,43.4061,197500.0
2013-05-29 14:30:00,59.48,59.5,59.36,59.36,201100.0,43.4061,43.4207,43.3186,43.3186,201100.0
2013-05-29 15:00:00,59.36,59.48,59.3,59.43,228500.0,43.3186,43.4061,43.2748,43.3697,228500.0
2013-05-29 15:30:00,59.44,59.46,59.2,59.24,494700.0,43.377,43.3915,43.2018,43.231,494700.0
2013-05-30 09:30:00,59.44,59.44,59.1,59.33,194200.0,43.377,43.377,43.1288,43.2967,194200.0
2013-05-30 10:00:00,59.32,59.44,59.15,59.25,328400.0,43.2894,43.377,43.1653,43.2383,328400.0
2013-05-30 10:30:00,59.26,59.4,59.2,59.32,156400.0,43.2456,43.3478,43.2018,43.2894,156400.0
2013-05-30 11:00:00,59.32,59.35,58.94,59.0,188700.0,43.2894,43.3113,43.0121,43.0559,188700.0
2013-05-30 11:30:00,59.0,59.1,58.96,59.02,196800.0,43.0559,43.1288,43.0267,43.0705,196800.0
2013-05-30 12:00:00,59.02,59.06,58.94,59.0,188300.0,43.0705,43.0996,43.0121,43.0559,188300.0
2013-05-30 12:30:00,59.0,59.08,58.94,59.03,121900.0,43.0559,43.1142,43.0121,43.0778,121900.0
2013-05-30 13:00:00,59.03,59.07,58.89,59.06,208300.0,43.0778,43.1069,42.9756,43.0996,208300.0
2013-05-30 13:30:00,59.06,59.1,58.99,59.02,190300.0,43.0996,43.1288,43.0486,43.0705,190300.0
2013-05-30 14:00:00,59.02,59.09,58.9,59.04,189000.0,43.0705,43.1215,42.9829,43.085,189000.0
2013-05-30 14:30:00,59.05,59.1,59.02,59.03,208100.0,43.0923,43.1288,43.0705,43.0778,208100.0
2013-05-30 15:00:00,59.03,59.08,58.97,58.97,187000.0,43.0778,43.1142,43.034,43.034,187000.0
2013-05-30 15:30:00,58.97,59.0,58.79,58.79,560300.0,43.034,43.0559,42.9026,42.9026,560300.0
2013-05-31 09:30:00,58.89,59.15,58.66,58.89,423100.0,42.9756,43.1653,42.8077,42.9756,423100.0
2013-05-31 10:00:00,58.89,58.96,58.64,58.66,547900.0,42.9756,43.0267,42.7931,42.8077,547900.0
2013-05-31 10:30:00,58.66,58.72,58.48,58.52,488600.0,42.8077,42.8515,42.6764,42.7056,488600.0
2013-05-31 11:00:00,58.52,58.81,58.52,58.67,449400.0,42.7056,42.9172,42.7056,42.815,449400.0
2013-05-31 11:30:00,58.67,58.8,58.67,58.72,221300.0,42.815,42.9099,42.815,42.8515,221300.0
2013-05-31 12:00:00,58.72,58.73,58.41,58.48,318900.0,42.8515,42.8588,42.6253,42.6764,318900.0
2013-05-31 12:30:00,58.47,58.52,58.41,58.44,256000.0,42.6691,42.7056,42.6253,42.6472,256000.0
2013-05-31 13:00:00,58.44,58.7,58.44,58.7,153200.0,42.6472,42.8369,42.6472,42.8369,153200.0
2013-05-31 13:30:00,58.7,58.7,58.47,58.51,143600.0,42.8369,42.8369,42.6691,42.6983,143600.0
2013-05-31 14:00:00,58.51,58.53,58.31,58.37,188200.0,42.6983,42.7129,42.5523,42.5961,188200.0
2013-05-31 14:30:00,58.38,58.38,58.02,58.03,468800.0,42.6034,42.6034,42.3407,42.348,468800.0
2013-05-31 15:00:00,58.03,58.3,57.99,58.15,388700.0,42.348,42.545,42.3188,42.4356,388700.0
2013-05-31 15:30:00,58.14,58.17,57.58,57.58,1176600.0,42.4283,42.4502,42.0196,42.0196,1176600.0
2013-06-03 09:30:00,57.76,57.76,56.59,56.95,899600.0,42.151,42.151,41.2971,41.5599,899600.0
2013-06-03 10:00:00,56.94,57.62,56.74,57.58,510200.0,41.5526,42.0488,41.4066,42.0196,510200.0
2013-06-03 10:30:00,57.58,58.04,57.22,57.92,392900.0,42.0196,42.3553,41.7569,42.2677,392900.0
2013-06-03 11:00:00,57.92,57.94,57.51,57.61,302800.0,42.2677,42.2823,41.9685,42.0415,302800.0
2013-06-03 11:30:00,57.62,57.86,57.59,57.7,235900.0,42.0488,42.2239,42.0269,42.1072,235900.0
2013-06-03 12:00:00,57.71,57.87,57.68,57.74,202700.0,42.1145,42.2312,42.0926,42.1364,202700.0
2013-06-03 12:30:00,57.75,58.06,57.69,57.96,317000.0,42.1437,42.3699,42.0999,42.2969,317000.0
2013-06-03 13:00:00,57.97,58.14,57.91,57.98,240200.0,42.3042,42.4283,42.2604,42.3115,240200.0
2013-06-03 13:30:00,57.98,58.24,57.97,58.09,326700.0,42.3115,42.5012,42.3042,42.3918,326700.0
2013-06-03 14:00:00,58.09,58.43,58.05,58.29,474000.0,42.3918,42.6399,42.3626,42.5377,474000.0
2013-06-03 14:30:00,58.29,58.41,58.22,58.3,620300.0,42.5377,42.6253,42.4866,42.545,620300.0
2013-06-03 15:00:00,58.3,58.43,58.21,58.39,632800.0,42.545,42.6399,42.4793,42.6107,632800.0
2013-06-03 15:30:00,58.39,58.7,58.31,58.63,1045300.0,42.6107,42.8369,42.5523,42.7858,1045300.0
2013-06-04 09:30:00,58.58,58.81,58.31,58.49,432800.0,42.7494,42.9172,42.5523,42.6837,432800.0
2013-06-04 10:00:00,58.48,58.55,58.0,58.14,365700.0,42.6764,42.7275,42.3261,42.4283,365700.0
2013-06-04 10:30:00,58.14,58.24,57.92,58.0,350300.0,42.4283,42.5012,42.2677,42.3261,350300.0
2013-06-04 11:00:00,57.99,58.09,57.88,57.9,281900.0,42.3188,42.3918,42.2385,42.2531,281900.0
2013-06-04 11:30:00,57.89,57.93,57.73,57.77,230000.0,42.2458,42.275,42.1291,42.1583,230000.0
2013-06-04 12:00:00,57.76,57.76,57.53,57.53,255300.0,42.151,42.151,41.9831,41.9831,255300.0
2013-06-04 12:30:00,57.53,57.66,57.51,57.65,199200.0,41.9831,42.078,41.9685,42.0707,199200.0
2013-06-04 13:00:00,57.66,57.76,57.46,57.54,229400.0,42.078,42.151,41.932,41.9904,229400.0
2013-06-04 13:30:00,57.53,57.56,57.22,57.34,291300.0,41.9831,42.005,41.7569,41.8445,291300.0
2013-06-04 14:00:00,57.32,57.36,57.03,57.36,389400.0,41.8299,41.8591,41.6182,41.8591,389400.0
2013-06-04 14:30:00,57.37,57.56,57.36,57.45,318300.0,41.8663,42.005,41.8591,41.9247,318300.0
2013-06-04 15:00:00,57.45,57.58,57.3,57.37,417900.0,41.9247,42.0196,41.8153,41.8663,417900.0
2013-06-04 15:30:00,57.37,57.63,57.36,57.48,811600.0,41.8663,42.0561,41.8591,41.9466,811600.0
2013-06-05 09:30:00,57.41,57.78,57.38,57.5,366500.0,41.8955,42.1656,41.8736,41.9612,366500.0
2013-06-05 10:00:00,57.51,57.6,57.08,57.21,404600.0,41.9685,42.0342,41.6547,41.7496,404600.0
2013-06-05 10:30:00,57.21,57.36,57.14,57.31,252700.0,41.7496,41.8591,41.6985,41.8226,252700.0
2013-06-05 11:00:00,57.3,57.35,57.17,57.17,208400.0,41.8153,41.8518,41.7204,41.7204,208400.0
2013-06-05 11:30:00,57.17,57.37,57.04,57.19,222400.0,41.7204,41.8663,41.6255,41.735,222400.0
2013-06-05 12:00:00,57.18,57.2,57.04,57.17,177200.0,41.7277,41.7423,41.6255,41.7204,177200.0
2013-06-05 12:30:00,57.16,57.18,56.97,57.05,195300.0,41.7131,41.7277,41.5744,41.6328,195300.0
2013-06-05 13:00:00,57.05,57.27,56.99,57.22,240100.0,41.6328,41.7934,41.589,41.7569,240100.0
2013-06-05 13:30:00,57.22,57.4,57.15,57.27,223900.0,41.7569,41.8882,41.7058,41.7934,223900.0
2013-06-05 14:00:00,57.27,57.35,57.08,57.11,274300.0,41.7934,41.8518,41.6547,41.6766,274300.0
2013-06-05 14:30:00,57.11,57.38,57.03,57.3,310600.0,41.6766,41.8736,41.6182,41.8153,310600.0
2013-06-05 15:00:00,57.3,57.47,57.24,57.43,388900.0,41.8153,41.9393,41.7715,41.9101,388900.0
2013-06-05 15:30:00,57.43,57.5,57.21,57.22,644500.0,41.9101,41.9612,41.7496,41.7569,644500.0
2013-06-06 09:30:00,57.22,57.47,56.96,57.33,367200.0,41.7569,41.9393,41.5671,41.8372,367200.0
2013-06-06 10:00:00,57.34,57.38,57.03,57.3,239900.0,41.8445,41.8736,41.6182,41.8153,239900.0
2013-06-06 10:30:00,57.3,57.46,57.24,57.38,388200.0,41.8153,41.932,41.7715,41.8736,388200.0
2013-06-06 11:00:00,57.38,57.38,57.17,57.21,188500.0,41.8736,41.8736,41.7204,41.7496,188500.0
2013-06-06 11:30:00,57.2,57.29,57.02,57.05,233700.0,41.7423,41.808,41.6109,41.6328,233700.0
2013-06-06 12:00:00,57.05,57.1,56.64,56.75,306900.0,41.6328,41.6693,41.3336,41.4139,306900.0
2013-06-06 12:30:00,56.76,56.97,56.69,56.78,254700.0,41.4212,41.5744,41.3701,41.4358,254700.0
2013-06-06 13:00:00,56.79,57.21,56.79,57.14,233500.0,41.4431,41.7496,41.4431,41.6985,233500.0
2013-06-06 13:30:00,57.15,57.3,57.11,57.17,219600.0,41.7058,41.8153,41.6766,41.7204,219600.0
2013-06-06 14:00:00,57.16,57.33,57.03,57.31,202300.0,41.7131,41.8372,41.6182,41.8226,202300.0
2013-06-06 14:30:00,57.31,57.52,57.19,57.41,263300.0,41.8226,41.9758,41.735,41.8955,263300.0
2013-06-06 15:00:00,57.41,57.57,57.33,57.56,304100.0,41.8955,42.0123,41.8372,42.005,304100.0
2013-06-06 15:30:00,57.56,57.88,57.55,57.87,799700.0,42.005,42.2385,41.9977,42.2312,799700.0
2013-06-07 09:30:00,58.49,58.59,58.03,58.4,462300.0,42.6837,42.7567,42.348,42.618,462300.0
2013-06-07 10:00:00,58.39,58.63,58.26,58.34,285600.0,42.6107,42.7858,42.5158,42.5742,285600.0
2013-06-07 10:30:00,58.35,58.45,58.2,58.22,262900.0,42.5815,42.6545,42.4721,42.4866,262900.0
2013-06-07 11:00:00,58.22,58.49,58.17,58.45,260100.0,42.4866,42.6837,42.4502,42.6545,260100.0
2013-06-07 11:30:00,58.45,58.5,58.16,58.19,184800.0,42.6545,42.691,42.4429,42.4648,184800.0
2013-06-07 12:00:00,58.19,58.19,58.0,58.1,245800.0,42.4648,42.4648,42.3261,42.3991,245800.0
2013-06-07 12:30:00,58.1,58.22,58.04,58.06,167300.0,42.3991,42.4866,42.3553,42.3699,167300.0
2013-06-07 13:00:00,58.06,58.14,58.01,58.03,135600.0,42.3699,42.4283,42.3334,42.348,135600.0
2013-06-07 13:30:00,58.03,58.1,57.92,57.93,160300.0,42.348,42.3991,42.2677,42.275,160300.0
2013-06-07 14:00:00,57.94,58.16,57.93,57.97,198600.0,42.2823,42.4429,42.275,42.3042,198600.0
2013-06-07 14:30:00,57.97,58.15,57.93,58.15,166800.0,42.3042,42.4356,42.275,42.4356,166800.0
2013-06-07 15:00:00,58.14,58.26,58.1,58.18,189200.0,42.4283,42.5158,42.3991,42.4575,189200.0
2013-06-07 15:30:00,58.18,58.55,58.18,58.49,630500.0,42.4575,42.7275,42.4575,42.6837,630500.0
2013-06-10 09:30:00,58.54,58.79,58.52,58.6,318100.0,42.7202,42.9026,42.7056,42.764,318100.0
2013-06-10 10:00:00,58.61,58.91,58.5,58.89,836000.0,42.7713,42.9902,42.691,42.9756,836000.0
2013-06-10 10:30:00,58.87,59.22,58.85,59.12,346000.0,42.961,43.2164,42.9464,43.1434,346000.0
2013-06-10 11:00:00,59.12,59.29,59.1,59.18,242600.0,43.1434,43.2675,43.1288,43.1872,242600.0
2013-06-10 11:30:00,59.17,59.23,59.04,59.1,258700.0,43.1799,43.2237,43.085,43.1288,258700.0
2013-06-10 12:00:00,59.1,59.11,58.83,58.83,250500.0,43.1288,43.1361,42.9318,42.9318,250500.0
2013-06-10 12:30:00,58.83,58.97,58.76,58.89,281200.0,42.9318,43.034,42.8807,42.9756,281200.0
2013-06-10 13:00:00,58.9,58.91,58.78,58.82,156700.0,42.9829,42.9902,42.8953,42.9245,156700.0
2013-06-10 13:30:00,58.82,58.83,58.62,58.77,157200.0,42.9245,42.9318,42.7785,42.888,157200.0
2013-06-10 14:00:00,58.76,58.93,58.62,58.89,223400.0,42.8807,43.0048,42.7785,42.9756,223400.0
2013-06-10 14:30:00,58.89,58.93,58.67,58.83,249700.0,42.9756,43.0048,42.815,42.9318,249700.0
2013-06-10 15:00:00,58.83,58.83,58.61,58.7,259800.0,42.9318,42.9318,42.7713,42.8369,259800.0
2013-06-10 15:30:00,58.7,58.72,58.57,58.61,673000.0,42.8369,42.8515,42.7421,42.7713,673000.0
2013-06-11 09:30:00,58.31,58.58,58.07,58.09,652800.0,42.5523,42.7494,42.3772,42.3918,652800.0
2013-06-11 10:00:00,58.11,58.45,58.05,58.42,414000.0,42.4064,42.6545,42.3626,42.6326,414000.0
2013-06-11 10:30:00,58.43,58.65,58.42,58.51,435400.0,42.6399,42.8004,42.6326,42.6983,435400.0
2013-06-11 11:00:00,58.51,58.62,58.32,58.59,235200.0,42.6983,42.7785,42.5596,42.7567,235200.0
2013-06-11 11:30:00,58.59,58.98,58.59,58.95,211900.0,42.7567,43.0413,42.7567,43.0194,211900.0
2013-06-11 12:00:00,58.94,59.06,58.9,58.9,244800.0,43.0121,43.0996,42.9829,42.9829,244800.0
2013-06-11 12:30:00,58.9,58.94,58.79,58.9,182600.0,42.9829,43.0121,42.9026,42.9829,182600.0
2013-06-11 13:00:00,58.91,59.05,58.78,58.79,154600.0,42.9902,43.0923,42.8953,42.9026,154600.0
2013-06-11 13:30:00,58.78,58.83,58.65,58.65,164300.0,42.8953,42.9318,42.8004,42.8004,164300.0
2013-06-11 14:00:00,58.64,58.94,58.61,58.94,289700.0,42.7931,43.0121,42.7713,43.0121,289700.0
2013-06-11 14:30:00,58.95,59.08,58.88,59.07,302900.0,43.0194,43.1142,42.9683,43.1069,302900.0
2013-06-11 15:00:00,59.07,59.17,59.01,59.02,316900.0,43.1069,43.1799,43.0632,43.0705,316900.0
2013-06-11 15:30:00,59.01,59.07,58.55,58.67,1277500.0,43.0632,43.1069,42.7275,42.815,1277500.0
2013-06-12 09:30:00,59.07,59.8,58.75,58.88,264700.0,43.1069,43.6397,42.8734,42.9683,264700.0
2013-06-12 10:00:00,58.87,58.93,58.61,58.92,234900.0,42.961,43.0048,42.7713,42.9975,234900.0
2013-06-12 10:30:00,58.92,59.02,58.67,58.74,197100.0,42.9975,43.0705,42.815,42.8661,197100.0
2013-06-12 11:00:00,58.75,58.81,58.64,58.75,159500.0,42.8734,42.9172,42.7931,42.8734,159500.0
2013-06-12 11:30:00,58.74,58.79,58.34,58.42,176600.0,42.8661,42.9026,42.5742,42.6326,176600.0
2013-06-12 12:00:00,58.42,58.55,58.39,58.52,208700.0,42.6326,42.7275,42.6107,42.7056,208700.0
2013-06-12 12:30:00,58.51,58.62,58.45,58.6,267800.0,42.6983,42.7785,42.6545,42.764,267800.0
2013-06-12 13:00:00,58.62,58.76,58.56,58.66,105400.0,42.7785,42.8807,42.7348,42.8077,105400.0
2013-06-12 13:30:00,58.67,58.78,58.55,58.73,156200.0,42.815,42.8953,42.7275,42.8588,156200.0
2013-06-12 14:00:00,58.74,58.75,58.6,58.69,267000.0,42.8661,42.8734,42.764,42.8296,267000.0
2013-06-12 14:30:00,58.69,58.74,58.58,58.7,273100.0,42.8296,42.8661,42.7494,42.8369,273100.0
2013-06-12 15:00:00,58.71,58.71,58.46,58.56,225200.0,42.8442,42.8442,42.6618,42.7348,225200.0
2013-06-12 15:30:00,58.58,58.64,58.36,58.38,411700.0,42.7494,42.7931,42.5888,42.6034,411700.0
2013-06-13 09:30:00,58.45,58.69,58.34,58.66,201900.0,42.6545,42.8296,42.5742,42.8077,201900.0
2013-06-13 10:00:00,58.67,58.77,58.56,58.61,265900.0,42.815,42.888,42.7348,42.7713,265900.0
2013-06-13 10:30:00,58.6,58.86,58.6,58.63,214900.0,42.764,42.9537,42.764,42.7858,214900.0
2013-06-13 11:00:00,58.63,58.84,58.61,58.82,263500.0,42.7858,42.9391,42.7713,42.9245,263500.0
2013-06-13 11:30:00,58.81,58.84,58.63,58.68,168900.0,42.9172,42.9391,42.7858,42.8223,168900.0
2013-06-13 12:00:00,58.68,58.73,58.54,58.64,149200.0,42.8223,42.8588,42.7202,42.7931,149200.0
2013-06-13 12:30:00,58.66,58.96,58.66,58.96,204400.0,42.8077,43.0267,42.8077,43.0267,204400.0
2013-06-13 13:00:00,58.96,59.0,58.85,59.0,133400.0,43.0267,43.0559,42.9464,43.0559,133400.0
2013-06-13 13:30:00,59.0,59.03,58.75,58.84,155300.0,43.0559,43.0778,42.8734,42.9391,155300.0
2013-06-13 14:00:00,58.83,59.06,58.83,58.98,201600.0,42.9318,43.0996,42.9318,43.0413,201600.0
2013-06-13 14:30:00,58.98,59.05,58.89,58.99,181400.0,43.0413,43.0923,42.9756,43.0486,181400.0
2013-06-13 15:00:00,58.99,59.11,58.99,59.05,235100.0,43.0486,43.1361,43.0486,43.0923,235100.0
2013-06-13 15:30:00,59.07,59.37,59.06,59.27,1086600.0,43.1069,43.3259,43.0996,43.2529,1086600.0
2013-06-14 09:30:00,59.29,59.5,59.11,59.49,311200.0,43.2675,43.4207,43.1361,43.4134,311200.0
2013-06-14 10:00:00,59.49,59.95,59.4,59.8,436000.0,43.4134,43.7491,43.3478,43.6397,436000.0
2013-06-14 10:30:00,59.78,59.87,59.57,59.6,298300.0,43.6251,43.6908,43.4718,43.4937,298300.0
2013-06-14 11:00:00,59.61,59.66,59.51,59.54,225800.0,43.501,43.5375,43.428,43.4499,225800.0
2013-06-14 11:30:00,59.54,59.59,59.27,59.37,345600.0,43.4499,43.4864,43.2529,43.3259,345600.0
2013-06-14 12:00:00,59.36,59.42,59.28,59.38,212700.0,43.3186,43.3624,43.2602,43.3332,212700.0
2013-06-14 12:30:00,59.38,59.45,59.27,59.28,103500.0,43.3332,43.3843,43.2529,43.2602,103500.0
2013-06-14 13:00:00,59.28,59.28,59.0,59.03,175100.0,43.2602,43.2602,43.0559,43.0778,175100.0
2013-06-14 13:30:00,59.03,59.07,58.94,58.99,158300.0,43.0778,43.1069,43.0121,43.0486,158300.0
2013-06-14 14:00:00,58.99,59.17,58.9,59.16,225100.0,43.0486,43.1799,42.9829,43.1726,225100.0
2013-06-14 14:30:00,59.16,59.2,59.08,59.1,242900.0,43.1726,43.2018,43.1142,43.1288,242900.0
2013-06-14 15:00:00,59.1,59.27,59.09,59.14,223600.0,43.1288,43.2529,43.1215,43.158,223600.0
2013-06-14 15:30:00,59.14,59.21,58.98,59.01,504500.0,43.158,43.2091,43.0413,43.0632,504500.0
2013-06-17 09:30:00,59.45,59.86,59.43,59.57,356300.0,43.3843,43.6835,43.3697,43.4718,356300.0
2013-06-17 10:00:00,59.6,59.63,59.26,59.44,280500.0,43.4937,43.5156,43.2456,43.377,280500.0
2013-06-17 10:30:00,59.45,59.48,59.24,59.37,203500.0,43.3843,43.4061,43.231,43.3259,203500.0
2013-06-17 11:00:00,59.38,59.56,59.38,59.42,172100.0,43.3332,43.4645,43.3332,43.3624,172100.0
2013-06-17 11:30:00,59.42,59.47,59.24,59.37,139000.0,43.3624,43.3988,43.231,43.3259,139000.0
2013-06-17 12:00:00,59.37,59.42,59.19,59.2,140100.0,43.3259,43.3624,43.1945,43.2018,140100.0
2013-06-17 12:30:00,59.21,59.32,59.21,59.28,105900.0,43.2091,43.2894,43.2091,43.2602,105900.0
2013-06-17 13:00:00,59.29,59.35,59.19,59.28,142800.0,43.2675,43.3113,43.1945,43.2602,142800.0
2013-06-17 13:30:00,59.27,59.41,59.26,59.3,124900.0,43.2529,43.3551,43.2456,43.2748,124900.0
2013-06-17 14:00:00,59.3,59.31,58.96,59.04,177300.0,43.2748,43.2821,43.0267,43.085,177300.0
2013-06-17 14:30:00,59.05,59.14,58.87,58.94,203500.0,43.0923,43.158,42.961,43.0121,203500.0
2013-06-17 15:00:00,58.94,59.05,58.88,59.02,248100.0,43.0121,43.0923,42.9683,43.0705,248100.0
2013-06-17 15:30:00,59.02,59.31,59.02,59.28,525300.0,43.0705,43.2821,43.0705,43.2602,525300.0
2013-06-18 09:30:00,59.41,59.47,59.2,59.34,254900.0,43.3551,43.3988,43.2018,43.304,254900.0
2013-06-18 10:00:00,59.31,59.65,59.2,59.59,239600.0,43.2821,43.5302,43.2018,43.4864,239600.0
2013-06-18 10:30:00,59.58,59.79,59.58,59.72,161900.0,43.4791,43.6324,43.4791,43.5813,161900.0
2013-06-18 11:00:00,59.72,59.77,59.53,59.73,174500.0,43.5813,43.6178,43.4426,43.5886,174500.0
2013-06-18 11:30:00,59.75,59.79,59.54,59.59,155900.0,43.6032,43.6324,43.4499,43.4864,155900.0
2013-06-18 12:00:00,59.58,59.59,59.51,59.54,71000.0,43.4791,43.4864,43.428,43.4499,71000.0
2013-06-18 12:30:00,59.53,59.85,59.53,59.82,131000.0,43.4426,43.6762,43.4426,43.6543,131000.0
2013-06-18 13:00:00,59.82,59.84,59.68,59.73,93700.0,43.6543,43.6689,43.5521,43.5886,93700.0
2013-06-18 13:30:00,59.73,59.9,59.68,59.85,134200.0,43.5886,43.7126,43.5521,43.6762,134200.0
2013-06-18 14:00:00,59.86,59.97,59.8,59.88,136300.0,43.6835,43.7637,43.6397,43.698,136300.0
2013-06-18 14:30:00,59.88,59.99,59.85,59.94,123100.0,43.698,43.7783,43.6762,43.7418,123100.0
2013-06-18 15:00:00,59.93,59.98,59.87,59.96,159200.0,43.7345,43.771,43.6908,43.7564,159200.0
2013-06-18 15:30:00,59.96,59.98,59.79,59.92,451100.0,43.7564,43.771,43.6324,43.7272,451100.0
2013-06-19 09:30:00,59.9,59.93,59.52,59.68,250500.0,43.7126,43.7345,43.4353,43.5521,250500.0
2013-06-19 10:00:00,59.67,59.7,59.59,59.62,194900.0,43.5448,43.5667,43.4864,43.5083,194900.0
2013-06-19 10:30:00,59.63,60.0,59.59,59.94,364700.0,43.5156,43.7856,43.4864,43.7418,364700.0
2013-06-19 11:00:00,59.94,60.26,59.87,60.18,359100.0,43.7418,43.9754,43.6908,43.917,359100.0
2013-06-19 11:30:00,60.17,60.34,60.11,60.26,300400.0,43.9097,44.0337,43.8659,43.9754,300400.0
2013-06-19 12:00:00,60.26,60.27,60.13,60.21,176800.0,43.9754,43.9827,43.8805,43.9389,176800.0
2013-06-19 12:30:00,60.21,60.23,60.14,60.15,129700.0,43.9389,43.9535,43.8878,43.8951,129700.0
2013-06-19 13:00:00,60.16,60.24,60.14,60.17,123700.0,43.9024,43.9608,43.8878,43.9097,123700.0
2013-06-19 13:30:00,60.17,60.25,60.12,60.23,136800.0,43.9097,43.9681,43.8732,43.9535,136800.0
2013-06-19 14:00:00,60.23,60.29,59.82,60.0,299600.0,43.9535,43.9972,43.6543,43.7856,299600.0
2013-06-19 14:30:00,59.99,60.16,59.48,59.55,784600.0,43.7783,43.9024,43.4061,43.4572,784600.0
2013-06-19 15:00:00,59.56,59.71,59.38,59.66,392900.0,43.4645,43.574,43.3332,43.5375,392900.0
2013-06-19 15:30:00,59.66,59.67,59.09,59.1,844700.0,43.5375,43.5448,43.1215,43.1288,844700.0
2013-06-20 09:30:00,58.54,58.56,58.08,58.14,479500.0,42.7202,42.7348,42.3845,42.4283,479500.0
2013-06-20 10:00:00,58.13,58.33,58.03,58.14,510400.0,42.421,42.5669,42.348,42.4283,510400.0
2013-06-20 10:30:00,58.14,58.17,57.96,57.98,447400.0,42.4283,42.4502,42.2969,42.3115,447400.0
2013-06-20 11:00:00,57.99,58.03,57.66,57.78,363600.0,42.3188,42.348,42.078,42.1656,363600.0
2013-06-20 11:30:00,57.78,57.81,57.66,57.78,284100.0,42.1656,42.1874,42.078,42.1656,284100.0
2013-06-20 12:00:00,57.78,57.88,57.75,57.83,230000.0,42.1656,42.2385,42.1437,42.202,230000.0
2013-06-20 12:30:00,57.82,57.88,57.64,57.73,317000.0,42.1947,42.2385,42.0634,42.1291,317000.0
2013-06-20 13:00:00,57.73,57.76,57.47,57.51,296700.0,42.1291,42.151,41.9393,41.9685,296700.0
2013-06-20 13:30:00,57.5,57.61,57.44,57.53,220000.0,41.9612,42.0415,41.9174,41.9831,220000.0
2013-06-20 14:00:00,57.52,57.54,57.04,57.05,548300.0,41.9758,41.9904,41.6255,41.6328,548300.0
2013-06-20 14:30:00,57.06,57.23,56.89,56.91,428200.0,41.6401,41.7642,41.5161,41.5307,428200.0
2013-06-20 15:00:00,56.92,57.11,56.82,56.89,556000.0,41.538,41.6766,41.465,41.5161,556000.0
2013-06-20 15:30:00,56.88,57.16,56.83,56.98,1264400.0,41.5088,41.7131,41.4723,41.5817,1264400.0
2013-06-21 09:30:00,57.5,58.06,57.46,57.88,1966000.0,41.9612,42.3699,41.932,42.2385,1966000.0
2013-06-21 10:00:00,57.88,58.1,57.82,57.93,369200.0,42.2385,42.3991,42.1947,42.275,369200.0
2013-06-21 10:30:00,57.93,57.95,57.65,57.75,463800.0,42.275,42.2896,42.0707,42.1437,463800.0
2013-06-21 11:00:00,57.75,57.82,57.28,57.28,315000.0,42.1437,42.1947,41.8007,41.8007,315000.0
2013-06-21 11:30:00,57.28,57.34,57.17,57.27,223900.0,41.8007,41.8445,41.7204,41.7934,223900.0
2013-06-21 12:00:00,57.27,57.53,57.27,57.33,223300.0,41.7934,41.9831,41.7934,41.8372,223300.0
2013-06-21 12:30:00,57.34,57.9,57.34,57.9,388600.0,41.8445,42.2531,41.8445,42.2531,388600.0
2013-06-21 13:00:00,57.91,58.14,57.81,57.93,319000.0,42.2604,42.4283,42.1874,42.275,319000.0
2013-06-21 13:30:00,57.93,57.99,57.57,57.57,481900.0,42.275,42.3188,42.0123,42.0123,481900.0
2013-06-21 14:00:00,57.57,57.78,57.48,57.75,286400.0,42.0123,42.1656,41.9466,42.1437,286400.0
2013-06-21 14:30:00,57.74,57.8,57.62,57.77,235200.0,42.1364,42.1801,42.0488,42.1583,235200.0
2013-06-21 15:00:00,57.77,57.95,57.73,57.87,249900.0,42.1583,42.2896,42.1291,42.2312,249900.0
2013-06-21 15:30:00,57.87,57.9,57.52,57.58,861500.0,42.2312,42.2531,41.9758,42.0196,861500.0
2013-06-24 09:30:00,57.1,57.21,56.63,56.65,358000.0,41.6693,41.7496,41.3263,41.3409,358000.0
2013-06-24 10:00:00,56.63,56.82,56.38,56.49,366500.0,41.3263,41.465,41.1439,41.2242,366500.0
2013-06-24 10:30:00,56.47,56.78,56.41,56.69,253800.0,41.2096,41.4358,41.1658,41.3701,253800.0
2013-06-24 11:00:00,56.7,56.8,56.4,56.41,232500.0,41.3774,41.4504,41.1585,41.1658,232500.0
2013-06-24 11:30:00,56.41,56.55,56.38,56.53,237700.0,41.1658,41.2679,41.1439,41.2534,237700.0
2013-06-24 12:00:00,56.53,56.57,56.27,56.38,299700.0,41.2534,41.2825,41.0636,41.1439,299700.0
2013-06-24 12:30:00,56.38,56.6,56.38,56.58,209000.0,41.1439,41.3044,41.1439,41.2898,209000.0
2013-06-24 13:00:00,56.59,56.82,56.54,56.8,324500.0,41.2971,41.465,41.2606,41.4504,324500.0
2013-06-24 13:30:00,56.8,57.13,56.78,57.13,257000.0,41.4504,41.6912,41.4358,41.6912,257000.0
2013-06-24 14:00:00,57.12,57.44,57.05,57.28,384700.0,41.6839,41.9174,41.6328,41.8007,384700.0
2013-06-24 14:30:00,57.27,57.35,57.14,57.15,338300.0,41.7934,41.8518,41.6985,41.7058,338300.0
2013-06-24 15:00:00,57.14,57.26,56.94,57.0,457700.0,41.6985,41.7861,41.5526,41.5963,457700.0
2013-06-24 15:30:00,57.0,57.1,56.83,56.86,933800.0,41.5963,41.6693,41.4723,41.4942,933800.0
2013-06-25 09:30:00,56.44,56.59,56.03,56.15,891700.0,41.1877,41.2971,40.8885,40.976,891700.0
2013-06-25 10:00:00,56.14,56.18,55.66,56.05,858200.0,40.9687,40.9979,40.6185,40.9031,858200.0
2013-06-25 10:30:00,56.05,56.25,55.94,56.09,561900.0,40.9031,41.049,40.8228,40.9323,561900.0
2013-06-25 11:00:00,56.09,56.45,56.07,56.18,401100.0,40.9323,41.195,40.9177,40.9979,401100.0
2013-06-25 11:30:00,56.18,56.33,56.09,56.27,316300.0,40.9979,41.1074,40.9323,41.0636,316300.0
2013-06-25 12:00:00,56.27,56.47,56.21,56.47,233300.0,41.0636,41.2096,41.0198,41.2096,233300.0
2013-06-25 12:30:00,56.46,56.64,56.44,56.54,235700.0,41.2023,41.3336,41.1877,41.2606,235700.0
2013-06-25 13:00:00,56.54,56.57,56.38,56.39,282900.0,41.2606,41.2825,41.1439,41.1512,282900.0
2013-06-25 13:30:00,56.39,56.45,56.33,56.42,325600.0,41.1512,41.195,41.1074,41.1731,325600.0
2013-06-25 14:00:00,56.43,56.57,56.37,56.54,283400.0,41.1804,41.2825,41.1366,41.2606,283400.0
2013-06-25 14:30:00,56.54,56.75,56.5,56.65,345600.0,41.2606,41.4139,41.2315,41.3409,345600.0
2013-06-25 15:00:00,56.63,56.8,56.61,56.79,283200.0,41.3263,41.4504,41.3117,41.4431,283200.0
2013-06-25 15:30:00,56.79,56.89,56.58,56.63,1139200.0,41.4431,41.5161,41.2898,41.3263,1139200.0
2013-06-26 09:30:00,57.2,57.57,57.14,57.24,513200.0,41.7423,42.0123,41.6985,41.7715,513200.0
2013-06-26 10:00:00,57.26,57.38,57.11,57.26,356900.0,41.7861,41.8736,41.6766,41.7861,356900.0
2013-06-26 10:30:00,57.25,57.33,57.1,57.19,271700.0,41.7788,41.8372,41.6693,41.735,271700.0
2013-06-26 11:00:00,57.19,57.29,57.09,57.24,221200.0,41.735,41.808,41.662,41.7715,221200.0
2013-06-26 11:30:00,57.23,57.47,57.17,57.4,259200.0,41.7642,41.9393,41.7204,41.8882,259200.0
2013-06-26 12:00:00,57.38,57.47,57.31,57.33,229100.0,41.8736,41.9393,41.8226,41.8372,229100.0
2013-06-26 12:30:00,57.33,57.34,57.07,57.12,258900.0,41.8372,41.8445,41.6474,41.6839,258900.0
2013-06-26 13:00:00,57.12,57.33,57.12,57.33,144400.0,41.6839,41.8372,41.6839,41.8372,144400.0
2013-06-26 13:30:00,57.33,57.4,57.23,57.35,142400.0,41.8372,41.8882,41.7642,41.8518,142400.0
2013-06-26 14:00:00,57.36,57.43,57.21,57.36,163200.0,41.8591,41.9101,41.7496,41.8591,163200.0
2013-06-26 14:30:00,57.36,57.48,57.3,57.46,189500.0,41.8591,41.9466,41.8153,41.932,189500.0
2013-06-26 15:00:00,57.43,57.57,57.43,57.52,216100.0,41.9101,42.0123,41.9101,41.9758,216100.0
2013-06-26 15:30:00,57.52,57.52,57.32,57.37,614600.0,41.9758,41.9758,41.8299,41.8663,614600.0
2013-06-27 09:30:00,57.65,57.74,57.5,57.64,267900.0,42.0707,42.1364,41.9612,42.0634,267900.0
2013-06-27 10:00:00,57.64,57.95,57.6,57.92,243200.0,42.0634,42.2896,42.0342,42.2677,243200.0
2013-06-27 10:30:00,57.93,57.96,57.75,57.77,177000.0,42.275,42.2969,42.1437,42.1583,177000.0
2013-06-27 11:00:00,57.76,57.87,57.62,57.65,267600.0,42.151,42.2312,42.0488,42.0707,267600.0
2013-06-27 11:30:00,57.65,57.75,57.56,57.75,146900.0,42.0707,42.1437,42.005,42.1437,146900.0
2013-06-27 12:00:00,57.75,57.76,57.47,57.53,196100.0,42.1437,42.151,41.9393,41.9831,196100.0
2013-06-27 12:30:00,57.53,57.58,57.47,57.56,176200.0,41.9831,42.0196,41.9393,42.005,176200.0
2013-06-27 13:00:00,57.55,57.65,57.32,57.32,357200.0,41.9977,42.0707,41.8299,41.8299,357200.0
2013-06-27 13:30:00,57.33,57.42,57.3,57.33,303200.0,41.8372,41.9028,41.8153,41.8372,303200.0
2013-06-27 14:00:00,57.34,57.35,57.19,57.26,274900.0,41.8445,41.8518,41.735,41.7861,274900.0
2013-06-27 14:30:00,57.26,57.31,57.21,57.29,314600.0,41.7861,41.8226,41.7496,41.808,314600.0
2013-06-27 15:00:00,57.3,57.34,57.23,57.32,275800.0,41.8153,41.8445,41.7642,41.8299,275800.0
2013-06-27 15:30:00,57.32,57.33,57.22,57.28,567700.0,41.8299,41.8372,41.7569,41.8007,567700.0
2013-06-28 09:30:00,57.26,57.33,56.71,56.74,330900.0,41.7861,41.8372,41.3847,41.4066,330900.0
2013-06-28 10:00:00,56.74,56.82,56.62,56.71,485900.0,41.4066,41.465,41.319,41.3847,485900.0
2013-06-28 10:30:00,56.71,56.98,56.71,56.93,290100.0,41.3847,41.5817,41.3847,41.5453,290100.0
2013-06-28 11:00:00,56.92,57.19,56.89,57.11,143800.0,41.538,41.735,41.5161,41.6766,143800.0
2013-06-28 11:30:00,57.12,57.32,57.12,57.25,163400.0,41.6839,41.8299,41.6839,41.7788,163400.0
2013-06-28 12:00:00,57.25,57.26,57.05,57.23,167700.0,41.7788,41.7861,41.6328,41.7642,167700.0
2013-06-28 12:30:00,57.23,57.48,57.18,57.41,176900.0,41.7642,41.9466,41.7277,41.8955,176900.0
2013-06-28 13:00:00,57.41,57.53,57.37,57.5,193700.0,41.8955,41.9831,41.8663,41.9612,193700.0
2013-06-28 13:30:00,57.49,57.62,57.49,57.57,162100.0,41.9539,42.0488,41.9539,42.0123,162100.0
2013-06-28 14:00:00,57.57,57.68,57.51,57.52,297000.0,42.0123,42.0926,41.9685,41.9758,297000.0
2013-06-28 14:30:00,57.52,57.62,57.44,57.59,272700.0,41.9758,42.0488,41.9174,42.0269,272700.0
2013-06-28 15:00:00,57.58,57.59,57.35,57.51,380200.0,42.0196,42.0269,41.8518,41.9685,380200.0
2013-06-28 15:30:00,57.51,57.57,57.16,57.18,1399900.0,41.9685,42.0123,41.7131,41.7277,1399900.0
2013-07-01 09:30:00,57.72,57.8,57.41,57.6,422700.0,42.1218,42.1801,41.8955,42.0342,422700.0
2013-07-01 10:00:00,57.59,58.0,57.59,57.82,394000.0,42.0269,42.3261,42.0269,42.1947,394000.0
2013-07-01 10:30:00,57.83,58.01,57.83,57.91,346600.0,42.202,42.3334,42.202,42.2604,346600.0
2013-07-01 11:00:00,57.91,58.21,57.91,58.16,304700.0,42.2604,42.4793,42.2604,42.4429,304700.0
2013-07-01 11:30:00,58.16,58.45,58.16,58.44,352700.0,42.4429,42.6545,42.4429,42.6472,352700.0
2013-07-01 12:00:00,58.43,58.57,58.22,58.31,277100.0,42.6399,42.7421,42.4866,42.5523,277100.0
2013-07-01 12:30:00,58.31,58.35,58.09,58.09,243900.0,42.5523,42.5815,42.3918,42.3918,243900.0
2013-07-01 13:00:00,58.1,58.18,57.98,58.07,238200.0,42.3991,42.4575,42.3115,42.3772,238200.0
2013-07-01 13:30:00,58.07,58.09,57.79,57.82,171600.0,42.3772,42.3918,42.1728,42.1947,171600.0
2013-07-01 14:00:00,57.81,57.89,57.66,57.75,265500.0,42.1874,42.2458,42.078,42.1437,265500.0
2013-07-01 14:30:00,57.76,57.89,57.71,57.86,193300.0,42.151,42.2458,42.1145,42.2239,193300.0
2013-07-01 15:00:00,57.87,57.94,57.71,57.74,230500.0,42.2312,42.2823,42.1145,42.1364,230500.0
2013-07-01 15:30:00,57.73,57.73,57.48,57.6,687600.0,42.1291,42.1291,41.9466,42.0342,687600.0
2013-07-02 09:30:00,57.56,57.71,57.32,57.65,266400.0,42.005,42.1145,41.8299,42.0707,266400.0
2013-07-02 10:00:00,57.65,57.78,57.44,57.66,460800.0,42.0707,42.1656,41.9174,42.078,460800.0
2013-07-02 10:30:00,57.65,57.96,57.55,57.93,193500.0,42.0707,42.2969,41.9977,42.275,193500.0
2013-07-02 11:00:00,57.93,58.1,57.88,58.09,230400.0,42.275,42.3991,42.2385,42.3918,230400.0
2013-07-02 11:30:00,58.09,58.42,58.07,58.32,424700.0,42.3918,42.6326,42.3772,42.5596,424700.0
2013-07-02 12:00:00,58.33,58.57,58.25,58.44,386600.0,42.5669,42.7421,42.5085,42.6472,386600.0
2013-07-02 12:30:00,58.43,58.58,58.35,58.56,245600.0,42.6399,42.7494,42.5815,42.7348,245600.0
2013-07-02 13:00:00,58.56,58.58,58.36,58.36,189100.0,42.7348,42.7494,42.5888,42.5888,189100.0
2013-07-02 13:30:00,58.37,58.43,58.21,58.38,205100.0,42.5961,42.6399,42.4793,42.6034,205100.0
2013-07-02 14:00:00,58.37,58.37,58.01,58.15,305600.0,42.5961,42.5961,42.3334,42.4356,305600.0
2013-07-02 14:30:00,58.14,58.38,58.13,58.32,399800.0,42.4283,42.6034,42.421,42.5596,399800.0
2013-07-02 15:00:00,58.33,58.42,58.23,58.3,424300.0,42.5669,42.6326,42.4939,42.545,424300.0
2013-07-02 15:30:00,58.29,58.58,58.24,58.49,1085400.0,42.5377,42.7494,42.5012,42.6837,1085400.0
2013-07-03 09:30:00,58.21,58.21,57.67,57.79,540400.0,42.4793,42.4793,42.0853,42.1728,540400.0
2013-07-03 10:00:00,57.78,57.83,57.47,57.76,376800.0,42.1656,42.202,41.9393,42.151,376800.0
2013-07-03 10:30:00,57.76,57.81,57.64,57.68,320000.0,42.151,42.1874,42.0634,42.0926,320000.0
2013-07-03 11:00:00,57.67,57.84,57.62,57.72,226200.0,42.0853,42.2093,42.0488,42.1218,226200.0
2013-07-03 11:30:00,57.73,57.99,57.66,57.95,298000.0,42.1291,42.3188,42.078,42.2896,298000.0
2013-07-03 12:00:00,57.95,58.22,57.89,58.16,287400.0,42.2896,42.4866,42.2458,42.4429,287400.0
2013-07-03 12:30:00,58.14,58.34,58.02,58.29,609200.0,42.4283,42.5742,42.3407,42.5377,609200.0
2013-07-05 09:30:00,58.58,58.76,58.18,58.19,362500.0,42.7494,42.8807,42.4575,42.4648,362500.0
2013-07-05 10:00:00,58.18,58.25,57.95,58.05,254000.0,42.4575,42.5085,42.2896,42.3626,254000.0
2013-07-05 10:30:00,58.05,58.18,57.94,58.13,155400.0,42.3626,42.4575,42.2823,42.421,155400.0
2013-07-05 11:00:00,58.13,58.21,58.07,58.13,133900.0,42.421,42.4793,42.3772,42.421,133900.0
2013-07-05 11:30:00,58.14,58.37,58.05,58.35,123700.0,42.4283,42.5961,42.3626,42.5815,123700.0
2013-07-05 12:00:00,58.35,58.41,58.29,58.33,114800.0,42.5815,42.6253,42.5377,42.5669,114800.0
2013-07-05 12:30:00,58.33,58.35,58.18,58.34,152700.0,42.5669,42.5815,42.4575,42.5742,152700.0
2013-07-05 13:00:00,58.35,58.48,58.28,58.4,92700.0,42.5815,42.6764,42.5304,42.618,92700.0
2013-07-05 13:30:00,58.4,58.48,58.37,58.44,83700.0,42.618,42.6764,42.5961,42.6472,83700.0
2013-07-05 14:00:00,58.44,58.69,58.44,58.67,163700.0,42.6472,42.8296,42.6472,42.815,163700.0
2013-07-05 14:30:00,58.68,58.7,58.48,58.54,153300.0,42.8223,42.8369,42.6764,42.7202,153300.0
2013-07-05 15:00:00,58.55,58.58,58.36,58.43,146700.0,42.7275,42.7494,42.5888,42.6399,146700.0
2013-07-05 15:30:00,58.44,58.68,58.4,58.66,477600.0,42.6472,42.8223,42.618,42.8077,477600.0
2013-07-08 09:30:00,58.98,59.19,58.72,58.9,372600.0,43.0413,43.1945,42.8515,42.9829,372600.0
2013-07-08 10:00:00,58.91,59.05,58.88,58.98,220500.0,42.9902,43.0923,42.9683,43.0413,220500.0
2013-07-08 10:30:00,58.98,59.06,58.91,59.06,220200.0,43.0413,43.0996,42.9902,43.0996,220200.0
2013-07-08 11:00:00,59.05,59.12,58.84,58.87,339100.0,43.0923,43.1434,42.9391,42.961,339100.0
2013-07-08 11:30:00,58.88,59.11,58.85,59.04,176600.0,42.9683,43.1361,42.9464,43.085,176600.0
2013-07-08 12:00:00,59.04,59.22,59.03,59.2,200600.0,43.085,43.2164,43.0778,43.2018,200600.0
2013-07-08 12:30:00,59.2,59.25,59.16,59.2,160600.0,43.2018,43.2383,43.1726,43.2018,160600.0
2013-07-08 13:00:00,59.21,59.29,59.2,59.23,128000.0,43.2091,43.2675,43.2018,43.2237,128000.0
2013-07-08 13:30:00,59.23,59.48,59.22,59.47,133800.0,43.2237,43.4061,43.2164,43.3988,133800.0
2013-07-08 14:00:00,59.47,59.5,59.39,59.47,176100.0,43.3988,43.4207,43.3405,43.3988,176100.0
2013-07-08 14:30:00,59.46,59.52,59.42,59.46,122100.0,43.3915,43.4353,43.3624,43.3915,122100.0
2013-07-08 15:00:00,59.46,59.47,59.38,59.39,165500.0,43.3915,43.3988,43.3332,43.3405,165500.0
2013-07-08 15:30:00,59.39,59.53,59.36,59.52,556500.0,43.3405,43.4426,43.3186,43.4353,556500.0
2013-07-09 09:30:00,59.79,60.37,59.79,60.23,574100.0,43.6324,44.0556,43.6324,43.9535,574100.0
2013-07-09 10:00:00,60.23,60.23,59.91,59.95,331300.0,43.9535,43.9535,43.7199,43.7491,331300.0
2013-07-09 10:30:00,59.96,59.97,59.66,59.72,307600.0,43.7564,43.7637,43.5375,43.5813,307600.0
2013-07-09 11:00:00,59.72,59.87,59.66,59.76,211400.0,43.5813,43.6908,43.5375,43.6105,211400.0
2013-07-09 11:30:00,59.75,59.88,59.73,59.83,230500.0,43.6032,43.698,43.5886,43.6616,230500.0
2013-07-09 12:00:00,59.84,60.05,59.83,60.01,176000.0,43.6689,43.8221,43.6616,43.7929,176000.0
2013-07-09 12:30:00,60.02,60.13,60.01,60.07,189300.0,43.8002,43.8805,43.7929,43.8367,189300.0
2013-07-09 13:00:00,60.07,60.13,60.06,60.1,177300.0,43.8367,43.8805,43.8294,43.8586,177300.0
2013-07-09 13:30:00,60.1,60.23,60.05,60.19,164100.0,43.8586,43.9535,43.8221,43.9243,164100.0
2013-07-09 14:00:00,60.2,60.34,60.2,60.25,272400.0,43.9316,44.0337,43.9316,43.9681,272400.0
2013-07-09 14:30:00,60.24,60.25,60.11,60.12,255800.0,43.9608,43.9681,43.8659,43.8732,255800.0
2013-07-09 15:00:00,60.12,60.23,60.12,60.22,211600.0,43.8732,43.9535,43.8732,43.9462,211600.0
2013-07-09 15:30:00,60.22,60.28,60.11,60.16,587700.0,43.9462,43.99,43.8659,43.9024,587700.0
2013-07-10 09:30:00,60.05,60.14,59.81,59.99,293700.0,43.8221,43.8878,43.647,43.7783,293700.0
2013-07-10 10:00:00,59.98,60.08,59.86,60.06,223100.0,43.771,43.844,43.6835,43.8294,223100.0
2013-07-10 10:30:00,60.06,60.25,59.98,60.07,313000.0,43.8294,43.9681,43.771,43.8367,313000.0
2013-07-10 11:00:00,60.07,60.15,60.0,60.12,215600.0,43.8367,43.8951,43.7856,43.8732,215600.0
2013-07-10 11:30:00,60.12,60.22,60.01,60.01,260300.0,43.8732,43.9462,43.7929,43.7929,260300.0
2013-07-10 12:00:00,60.02,60.07,59.91,60.01,173500.0,43.8002,43.8367,43.7199,43.7929,173500.0
2013-07-10 12:30:00,60.0,60.14,60.0,60.02,126500.0,43.7856,43.8878,43.7856,43.8002,126500.0
2013-07-10 13:00:00,60.01,60.02,59.95,60.02,144900.0,43.7929,43.8002,43.7491,43.8002,144900.0
2013-07-10 13:30:00,60.03,60.08,59.98,59.98,169400.0,43.8075,43.844,43.771,43.771,169400.0
2013-07-10 14:00:00,59.99,60.33,59.94,60.12,426500.0,43.7783,44.0264,43.7418,43.8732,426500.0
2013-07-10 14:30:00,60.13,60.19,59.91,60.02,323600.0,43.8805,43.9243,43.7199,43.8002,323600.0
2013-07-10 15:00:00,60.03,60.05,59.85,59.95,468200.0,43.8075,43.8221,43.6762,43.7491,468200.0
2013-07-10 15:30:00,59.95,60.01,59.88,59.89,902600.0,43.7491,43.7929,43.698,43.7053,902600.0
2013-07-11 09:30:00,60.56,60.8,60.43,60.61,587100.0,44.1943,44.3694,44.0994,44.2308,587100.0
2013-07-11 10:00:00,60.62,60.67,60.26,60.26,465300.0,44.2381,44.2746,43.9754,43.9754,465300.0
2013-07-11 10:30:00,60.25,60.5,60.14,60.47,305200.0,43.9681,44.1505,43.8878,44.1286,305200.0
2013-07-11 11:00:00,60.46,60.56,60.4,60.55,196700.0,44.1213,44.1943,44.0775,44.187,196700.0
2013-07-11 11:30:00,60.56,60.59,60.44,60.56,207100.0,44.1943,44.2162,44.1067,44.1943,207100.0
2013-07-11 12:00:00,60.55,60.75,60.55,60.7,219300.0,44.187,44.3329,44.187,44.2965,219300.0
2013-07-11 12:30:00,60.7,60.74,60.64,60.7,137000.0,44.2965,44.3256,44.2527,44.2965,137000.0
2013-07-11 13:00:00,60.7,60.81,60.7,60.77,135600.0,44.2965,44.3767,44.2965,44.3475,135600.0
2013-07-11 13:30:00,60.76,60.84,60.7,60.83,120700.0,44.3402,44.3986,44.2965,44.3913,120700.0
2013-07-11 14:00:00,60.83,60.93,60.73,60.9,217200.0,44.3913,44.4643,44.3183,44.4424,217200.0
2013-07-11 14:30:00,60.9,60.99,60.83,60.89,247200.0,44.4424,44.5081,44.3913,44.4351,247200.0
2013-07-11 15:00:00,60.88,61.0,60.87,60.98,250800.0,44.4278,44.5154,44.4205,44.5008,250800.0
2013-07-11 15:30:00,60.98,61.06,60.91,60.98,780000.0,44.5008,44.5592,44.4497,44.5008,780000.0
2013-07-12 09:30:00,60.76,61.25,60.71,61.1,438800.0,44.3402,44.6978,44.3037,44.5884,438800.0
2013-07-12 10:00:00,61.09,61.18,60.92,60.99,242000.0,44.5811,44.6467,44.457,44.5081,242000.0
2013-07-12 10:30:00,60.99,61.09,60.93,60.99,247700.0,44.5081,44.5811,44.4643,44.5081,247700.0
2013-07-12 11:00:00,60.99,61.05,60.93,60.95,150300.0,44.5081,44.5519,44.4643,44.4789,150300.0
2013-07-12 11:30:00,60.96,61.05,60.92,60.99,121200.0,44.4862,44.5519,44.457,44.5081,121200.0
2013-07-12 12:00:00,61.0,61.01,60.9,60.98,94300.0,44.5154,44.5227,44.4424,44.5008,94300.0
2013-07-12 12:30:00,60.98,61.06,60.96,61.02,137400.0,44.5008,44.5592,44.4862,44.53,137400.0
2013-07-12 13:00:00,61.02,61.03,60.94,61.0,159100.0,44.53,44.5373,44.4716,44.5154,159100.0
2013-07-12 13:30:00,61.0,61.02,60.94,60.96,103800.0,44.5154,44.53,44.4716,44.4862,103800.0
2013-07-12 14:00:00,60.97,60.99,60.85,60.86,130500.0,44.4935,44.5081,44.4059,44.4132,130500.0
2013-07-12 14:30:00,60.85,60.89,60.72,60.75,280500.0,44.4059,44.4351,44.311,44.3329,280500.0
2013-07-12 15:00:00,60.75,60.76,60.66,60.7,220600.0,44.3329,44.3402,44.2673,44.2965,220600.0
2013-07-12 15:30:00,60.7,60.96,60.7,60.91,712400.0,44.2965,44.4862,44.2965,44.4497,712400.0
2013-07-15 09:30:00,61.08,61.3,60.83,61.18,295400.0,44.5738,44.7343,44.3913,44.6467,295400.0
2013-07-15 10:00:00,61.18,61.29,61.02,61.04,221500.0,44.6467,44.727,44.53,44.5446,221500.0
2013-07-15 10:30:00,61.05,61.05,60.97,61.0,165900.0,44.5519,44.5519,44.4935,44.5154,165900.0
2013-07-15 11:00:00,61.0,61.07,60.92,60.97,136600.0,44.5154,44.5665,44.457,44.4935,136600.0
2013-07-15 11:30:00,60.97,61.07,60.96,61.05,224300.0,44.4935,44.5665,44.4862,44.5519,224300.0
2013-07-15 12:00:00,61.05,61.09,61.0,61.03,122400.0,44.5519,44.5811,44.5154,44.5373,122400.0
2013-07-15 12:30:00,61.03,61.04,60.93,60.93,119200.0,44.5373,44.5446,44.4643,44.4643,119200.0
2013-07-15 13:00:00,60.93,60.99,60.91,60.99,104300.0,44.4643,44.5081,44.4497,44.5081,104300.0
2013-07-15 13:30:00,60.99,60.99,60.84,60.84,137100.0,44.5081,44.5081,44.3986,44.3986,137100.0
2013-07-15 14:00:00,60.85,60.87,60.78,60.8,258400.0,44.4059,44.4205,44.3548,44.3694,258400.0
2013-07-15 14:30:00,60.8,60.84,60.77,60.78,179700.0,44.3694,44.3986,44.3475,44.3548,179700.0
2013-07-15 15:00:00,60.78,60.79,60.72,60.74,201600.0,44.3548,44.3621,44.311,44.3256,201600.0
2013-07-15 15:30:00,60.74,60.75,60.64,60.67,761400.0,44.3256,44.3329,44.2527,44.2746,761400.0
2013-07-16 09:30:00,60.46,60.7,60.28,60.58,321300.0,44.1213,44.2965,43.99,44.2089,321300.0
2013-07-16 10:00:00,60.58,60.94,60.55,60.84,298800.0,44.2089,44.4716,44.187,44.3986,298800.0
2013-07-16 10:30:00,60.85,60.85,60.71,60.72,160400.0,44.4059,44.4059,44.3037,44.311,160400.0
2013-07-16 11:00:00,60.72,60.87,60.71,60.87,239300.0,44.311,44.4205,44.3037,44.4205,239300.0
2013-07-16 11:30:00,60.87,60.97,60.84,60.91,275300.0,44.4205,44.4935,44.3986,44.4497,275300.0
2013-07-16 12:00:00,60.9,61.03,60.88,60.98,221100.0,44.4424,44.5373,44.4278,44.5008,221100.0
2013-07-16 12:30:00,60.98,60.99,60.9,60.92,139200.0,44.5008,44.5081,44.4424,44.457,139200.0
2013-07-16 13:00:00,60.9,60.92,60.76,60.76,138400.0,44.4424,44.457,44.3402,44.3402,138400.0
2013-07-16 13:30:00,60.76,60.88,60.74,60.87,143900.0,44.3402,44.4278,44.3256,44.4205,143900.0
2013-07-16 14:00:00,60.87,60.95,60.84,60.89,162100.0,44.4205,44.4789,44.3986,44.4351,162100.0
2013-07-16 14:30:00,60.9,60.91,60.82,60.82,173600.0,44.4424,44.4497,44.384,44.384,173600.0
2013-07-16 15:00:00,60.82,60.82,60.73,60.78,233400.0,44.384,44.384,44.3183,44.3548,233400.0
2013-07-16 15:30:00,60.79,60.95,60.77,60.91,547600.0,44.3621,44.4789,44.3475,44.4497,547600.0
2013-07-17 09:30:00,61.04,61.1,60.68,60.78,201800.0,44.5446,44.5884,44.2819,44.3548,201800.0
2013-07-17 10:00:00,60.78,61.0,60.73,61.0,108500.0,44.3548,44.5154,44.3183,44.5154,108500.0
2013-07-17 10:30:00,61.0,61.08,60.78,60.96,195500.0,44.5154,44.5738,44.3548,44.4862,195500.0
2013-07-17 11:00:00,60.97,61.01,60.85,60.9,186200.0,44.4935,44.5227,44.4059,44.4424,186200.0
2013-07-17 11:30:00,60.91,60.99,60.83,60.86,114000.0,44.4497,44.5081,44.3913,44.4132,114000.0
2013-07-17 12:00:00,60.86,60.91,60.81,60.83,91600.0,44.4132,44.4497,44.3767,44.3913,91600.0
2013-07-17 12:30:00,60.83,60.95,60.82,60.86,80600.0,44.3913,44.4789,44.384,44.4132,80600.0
2013-07-17 13:00:00,60.86,60.96,60.85,60.88,74800.0,44.4132,44.4862,44.4059,44.4278,74800.0
2013-07-17 13:30:00,60.87,60.91,60.82,60.91,105600.0,44.4205,44.4497,44.384,44.4497,105600.0
2013-07-17 14:00:00,60.91,60.99,60.86,60.95,204100.0,44.4497,44.5081,44.4132,44.4789,204100.0
2013-07-17 14:30:00,60.94,60.95,60.73,60.79,138100.0,44.4716,44.4789,44.3183,44.3621,138100.0
2013-07-17 15:00:00,60.79,60.89,60.76,60.85,193900.0,44.3621,44.4351,44.3402,44.4059,193900.0
2013-07-17 15:30:00,60.85,60.99,60.82,60.94,556200.0,44.4059,44.5081,44.384,44.4716,556200.0
2013-07-18 09:30:00,60.81,60.91,60.69,60.89,359900.0,44.5399,44.6131,44.452,44.5985,359900.0
2013-07-18 10:00:00,60.89,61.46,60.84,61.39,402800.0,44.5985,45.016,44.5618,44.9647,402800.0
2013-07-18 10:30:00,61.41,61.5,61.31,61.45,474400.0,44.9793,45.0453,44.9061,45.0086,474400.0
2013-07-18 11:00:00,61.44,61.55,61.41,61.43,396300.0,45.0013,45.0819,44.9793,44.994,396300.0
2013-07-18 11:30:00,61.42,61.54,61.4,61.41,301400.0,44.9867,45.0746,44.972,44.9793,301400.0
2013-07-18 12:00:00,61.42,61.45,61.25,61.28,235400.0,44.9867,45.0086,44.8621,44.8841,235400.0
2013-07-18 12:30:00,61.28,61.29,61.14,61.17,166500.0,44.8841,44.8914,44.7816,44.8036,166500.0
2013-07-18 13:00:00,61.18,61.18,60.98,60.99,140100.0,44.8109,44.8109,44.6644,44.6717,140100.0
2013-07-18 13:30:00,60.98,61.14,60.98,61.09,139000.0,44.6644,44.7816,44.6644,44.745,139000.0
2013-07-18 14:00:00,61.08,61.1,60.97,60.98,197000.0,44.7376,44.7523,44.6571,44.6644,197000.0
2013-07-18 14:30:00,60.98,61.12,60.98,61.12,316900.0,44.6644,44.7669,44.6644,44.7669,316900.0
2013-07-18 15:00:00,61.12,61.13,60.99,61.07,231400.0,44.7669,44.7743,44.6717,44.7303,231400.0
2013-07-18 15:30:00,61.07,61.2,61.04,61.19,549400.0,44.7303,44.8255,44.7083,44.8182,549400.0
2013-07-19 09:30:00,61.26,61.29,61.01,61.13,896700.0,44.8695,44.8914,44.6864,44.7743,896700.0
2013-07-19 10:00:00,61.13,61.32,61.07,61.32,181700.0,44.7743,44.9134,44.7303,44.9134,181700.0
2013-07-19 10:30:00,61.32,61.46,61.32,61.44,160200.0,44.9134,45.016,44.9134,45.0013,160200.0
2013-07-19 11:00:00,61.44,61.52,61.38,61.49,127400.0,45.0013,45.0599,44.9574,45.0379,127400.0
2013-07-19 11:30:00,61.48,61.59,61.43,61.55,155900.0,45.0306,45.1112,44.994,45.0819,155900.0
2013-07-19 12:00:00,61.56,61.57,61.44,61.44,78800.0,45.0892,45.0965,45.0013,45.0013,78800.0
2013-07-19 12:30:00,61.44,61.47,61.39,61.46,132200.0,45.0013,45.0233,44.9647,45.016,132200.0
2013-07-19 13:00:00,61.45,61.55,61.4,61.4,105300.0,45.0086,45.0819,44.972,44.972,105300.0
2013-07-19 13:30:00,61.41,61.54,61.4,61.5,84400.0,44.9793,45.0746,44.972,45.0453,84400.0
2013-07-19 14:00:00,61.51,61.63,61.48,61.52,140200.0,45.0526,45.1405,45.0306,45.0599,140200.0
2013-07-19 14:30:00,61.51,61.62,61.51,61.59,139900.0,45.0526,45.1332,45.0526,45.1112,139900.0
2013-07-19 15:00:00,61.6,61.65,61.56,61.63,142800.0,45.1185,45.1551,45.0892,45.1405,142800.0
2013-07-19 15:30:00,61.62,61.7,61.6,61.64,437500.0,45.1332,45.1917,45.1185,45.1478,437500.0
2013-07-22 09:30:00,61.67,61.83,61.55,61.76,297100.0,45.1698,45.287,45.0819,45.2357,297100.0
2013-07-22 10:00:00,61.75,61.86,61.66,61.82,224300.0,45.2284,45.3089,45.1625,45.2796,224300.0
2013-07-22 10:30:00,61.83,61.85,61.65,61.66,137500.0,45.287,45.3016,45.1551,45.1625,137500.0
2013-07-22 11:00:00,61.66,61.9,61.66,61.84,114600.0,45.1625,45.3382,45.1625,45.2943,114600.0
2013-07-22 11:30:00,61.84,62.0,61.83,61.87,158000.0,45.2943,45.4115,45.287,45.3163,158000.0
2013-07-22 12:00:00,61.86,61.92,61.81,61.89,128800.0,45.3089,45.3529,45.2723,45.3309,128800.0
2013-07-22 12:30:00,61.9,61.95,61.88,61.9,69900.0,45.3382,45.3749,45.3236,45.3382,69900.0
2013-07-22 13:00:00,61.9,61.97,61.88,61.95,97300.0,45.3382,45.3895,45.3236,45.3749,97300.0
2013-07-22 13:30:00,61.95,61.96,61.79,61.83,101200.0,45.3749,45.3822,45.2577,45.287,101200.0
2013-07-22 14:00:00,61.83,61.87,61.77,61.81,98900.0,45.287,45.3163,45.243,45.2723,98900.0
2013-07-22 14:30:00,61.82,61.82,61.78,61.79,175800.0,45.2796,45.2796,45.2503,45.2577,175800.0
2013-07-22 15:00:00,61.8,61.8,61.74,61.75,135900.0,45.265,45.265,45.221,45.2284,135900.0
2013-07-22 15:30:00,61.75,61.82,61.66,61.81,510700.0,45.2284,45.2796,45.1625,45.2723,510700.0
2013-07-23 09:30:00,62.08,62.36,61.66,61.74,227700.0,45.4701,45.6752,45.1625,45.221,227700.0
2013-07-23 10:00:00,61.74,61.76,61.64,61.72,158700.0,45.221,45.2357,45.1478,45.2064,158700.0
2013-07-23 10:30:00,61.72,61.77,61.64,61.67,116400.0,45.2064,45.243,45.1478,45.1698,116400.0
2013-07-23 11:00:00,61.66,61.71,61.61,61.61,98300.0,45.1625,45.1991,45.1258,45.1258,98300.0
2013-07-23 11:30:00,61.61,61.62,61.49,61.57,125000.0,45.1258,45.1332,45.0379,45.0965,125000.0
2013-07-23 12:00:00,61.56,61.78,61.54,61.77,152500.0,45.0892,45.2503,45.0746,45.243,152500.0
2013-07-23 12:30:00,61.78,61.85,61.75,61.78,163900.0,45.2503,45.3016,45.2284,45.2503,163900.0
2013-07-23 13:00:00,61.79,61.98,61.78,61.88,181400.0,45.2577,45.3968,45.2503,45.3236,181400.0
2013-07-23 13:30:00,61.87,62.0,61.83,61.96,173300.0,45.3163,45.4115,45.287,45.3822,173300.0
2013-07-23 14:00:00,61.96,62.0,61.9,61.93,165500.0,45.3822,45.4115,45.3382,45.3602,165500.0
2013-07-23 14:30:00,61.93,62.09,61.92,62.03,216700.0,45.3602,45.4774,45.3529,45.4335,216700.0
2013-07-23 15:00:00,62.03,62.07,61.96,62.05,258700.0,45.4335,45.4628,45.3822,45.4481,258700.0
2013-07-23 15:30:00,62.05,62.07,61.87,61.92,486700.0,45.4481,45.4628,45.3163,45.3529,486700.0
2013-07-24 09:30:00,61.94,62.01,61.5,61.55,324900.0,45.3675,45.4188,45.0453,45.0819,324900.0
2013-07-24 10:00:00,61.55,61.67,61.4,61.43,225000.0,45.0819,45.1698,44.972,44.994,225000.0
2013-07-24 10:30:00,61.43,61.61,61.43,61.6,179800.0,44.994,45.1258,44.994,45.1185,179800.0
2013-07-24 11:00:00,61.6,61.7,61.57,61.66,139400.0,45.1185,45.1917,45.0965,45.1625,139400.0
2013-07-24 11:30:00,61.67,61.69,61.56,61.61,119700.0,45.1698,45.1844,45.0892,45.1258,119700.0
2013-07-24 12:00:00,61.62,61.67,61.4,61.41,143300.0,45.1332,45.1698,44.972,44.9793,143300.0
2013-07-24 12:30:00,61.41,61.61,61.38,61.58,154000.0,44.9793,45.1258,44.9574,45.1039,154000.0
2013-07-24 13:00:00,61.58,61.67,61.53,61.59,120400.0,45.1039,45.1698,45.0672,45.1112,120400.0
2013-07-24 13:30:00,61.59,61.6,61.52,61.57,98800.0,45.1112,45.1185,45.0599,45.0965,98800.0
2013-07-24 14:00:00,61.56,61.7,61.55,61.68,97100.0,45.0892,45.1917,45.0819,45.1771,97100.0
2013-07-24 14:30:00,61.68,61.69,61.51,61.57,104500.0,45.1771,45.1844,45.0526,45.0965,104500.0
2013-07-24 15:00:00,61.58,61.59,61.45,61.56,112300.0,45.1039,45.1112,45.0086,45.0892,112300.0
2013-07-24 15:30:00,61.56,61.69,61.51,61.65,343500.0,45.0892,45.1844,45.0526,45.1551,343500.0
2013-07-25 09:30:00,61.5,61.61,61.25,61.26,302500.0,45.0453,45.1258,44.8621,44.8695,302500.0
2013-07-25 10:00:00,61.25,61.53,61.25,61.49,162200.0,44.8621,45.0672,44.8621,45.0379,162200.0
2013-07-25 10:30:00,61.49,61.65,61.44,61.55,161300.0,45.0379,45.1551,45.0013,45.0819,161300.0
2013-07-25 11:00:00,61.55,61.61,61.26,61.27,161900.0,45.0819,45.1258,44.8695,44.8768,161900.0
2013-07-25 11:30:00,61.28,61.41,61.24,61.36,129500.0,44.8841,44.9793,44.8548,44.9427,129500.0
2013-07-25 12:00:00,61.36,61.52,61.26,61.46,138300.0,44.9427,45.0599,44.8695,45.016,138300.0
2013-07-25 12:30:00,61.47,61.64,61.46,61.61,84800.0,45.0233,45.1478,45.016,45.1258,84800.0
2013-07-25 13:00:00,61.62,61.69,61.59,61.68,59200.0,45.1332,45.1844,45.1112,45.1771,59200.0
2013-07-25 13:30:00,61.68,61.74,61.67,61.72,96400.0,45.1771,45.221,45.1698,45.2064,96400.0
2013-07-25 14:00:00,61.73,61.81,61.67,61.71,148500.0,45.2137,45.2723,45.1698,45.1991,148500.0
2013-07-25 14:30:00,61.72,61.74,61.63,61.68,134200.0,45.2064,45.221,45.1405,45.1771,134200.0
2013-07-25 15:00:00,61.69,61.93,61.69,61.88,234800.0,45.1844,45.3602,45.1844,45.3236,234800.0
2013-07-25 15:30:00,61.87,62.05,61.86,61.95,719600.0,45.3163,45.4481,45.3089,45.3749,719600.0
2013-07-26 09:30:00,61.51,61.72,61.44,61.58,186600.0,45.0526,45.2064,45.0013,45.1039,186600.0
2013-07-26 10:00:00,61.57,61.72,61.42,61.42,268300.0,45.0965,45.2064,44.9867,44.9867,268300.0
2013-07-26 10:30:00,61.41,61.45,61.2,61.26,165300.0,44.9793,45.0086,44.8255,44.8695,165300.0
2013-07-26 11:00:00,61.25,61.36,61.14,61.14,161000.0,44.8621,44.9427,44.7816,44.7816,161000.0
2013-07-26 11:30:00,61.15,61.29,61.14,61.27,127800.0,44.7889,44.8914,44.7816,44.8768,127800.0
2013-07-26 12:00:00,61.27,61.37,61.24,61.37,172900.0,44.8768,44.95,44.8548,44.95,172900.0
2013-07-26 12:30:00,61.37,61.55,61.37,61.53,78300.0,44.95,45.0819,44.95,45.0672,78300.0
2013-07-26 13:00:00,61.52,61.82,61.51,61.78,136300.0,45.0599,45.2796,45.0526,45.2503,136300.0
2013-07-26 13:30:00,61.78,61.8,61.75,61.77,91800.0,45.2503,45.265,45.2284,45.243,91800.0
2013-07-26 14:00:00,61.78,61.9,61.68,61.7,128000.0,45.2503,45.3382,45.1771,45.1917,128000.0
2013-07-26 14:30:00,61.69,61.9,61.67,61.82,128400.0,45.1844,45.3382,45.1698,45.2796,128400.0
2013-07-26 15:00:00,61.83,61.92,61.76,61.85,133000.0,45.287,45.3529,45.2357,45.3016,133000.0
2013-07-26 15:30:00,61.85,62.0,61.81,61.97,493300.0,45.3016,45.4115,45.2723,45.3895,493300.0
2013-07-29 09:30:00,61.64,61.81,61.46,61.7,268100.0,45.1478,45.2723,45.016,45.1917,268100.0
2013-07-29 10:00:00,61.69,61.78,61.55,61.68,216800.0,45.1844,45.2503,45.0819,45.1771,216800.0
2013-07-29 10:30:00,61.68,61.7,61.5,61.6,238600.0,45.1771,45.1917,45.0453,45.1185,238600.0
2013-07-29 11:00:00,61.59,61.68,61.37,61.39,188900.0,45.1112,45.1771,44.95,44.9647,188900.0
2013-07-29 11:30:00,61.4,61.42,61.33,61.34,141100.0,44.972,44.9867,44.9207,44.9281,141100.0
2013-07-29 12:00:00,61.35,61.43,61.34,61.38,103900.0,44.9354,44.994,44.9281,44.9574,103900.0
2013-07-29 12:30:00,61.39,61.45,61.35,61.44,82100.0,44.9647,45.0086,44.9354,45.0013,82100.0
2013-07-29 13:00:00,61.45,61.64,61.45,61.55,100600.0,45.0086,45.1478,45.0086,45.0819,100600.0
2013-07-29 13:30:00,61.55,61.57,61.43,61.56,99800.0,45.0819,45.0965,44.994,45.0892,99800.0
2013-07-29 14:00:00,61.57,61.78,61.57,61.75,147600.0,45.0965,45.2503,45.0965,45.2284,147600.0
2013-07-29 14:30:00,61.75,61.79,61.65,61.73,141100.0,45.2284,45.2577,45.1551,45.2137,141100.0
2013-07-29 15:00:00,61.73,61.74,61.56,61.63,156900.0,45.2137,45.221,45.0892,45.1405,156900.0
2013-07-29 15:30:00,61.62,61.73,61.58,61.64,511400.0,45.1332,45.2137,45.1039,45.1478,511400.0
2013-07-30 09:30:00,61.84,62.08,61.53,61.57,265800.0,45.2943,45.4701,45.0672,45.0965,265800.0
2013-07-30 10:00:00,61.57,61.67,61.4,61.55,233300.0,45.0965,45.1698,44.972,45.0819,233300.0
2013-07-30 10:30:00,61.55,61.67,61.41,61.48,266800.0,45.0819,45.1698,44.9793,45.0306,266800.0
2013-07-30 11:00:00,61.47,61.56,61.43,61.48,146200.0,45.0233,45.0892,44.994,45.0306,146200.0
2013-07-30 11:30:00,61.48,61.48,61.27,61.28,159400.0,45.0306,45.0306,44.8768,44.8841,159400.0
2013-07-30 12:00:00,61.28,61.36,61.24,61.29,139900.0,44.8841,44.9427,44.8548,44.8914,139900.0
2013-07-30 12:30:00,61.29,61.4,61.26,61.29,120700.0,44.8914,44.972,44.8695,44.8914,120700.0
2013-07-30 13:00:00,61.3,61.31,61.03,61.03,179300.0,44.8988,44.9061,44.701,44.701,179300.0
2013-07-30 13:30:00,61.03,61.04,60.9,61.02,144800.0,44.701,44.7083,44.6058,44.6937,144800.0
2013-07-30 14:00:00,61.02,61.06,60.96,61.01,165100.0,44.6937,44.723,44.6497,44.6864,165100.0
2013-07-30 14:30:00,61.01,61.03,60.87,60.94,285600.0,44.6864,44.701,44.5838,44.6351,285600.0
2013-07-30 15:00:00,60.94,61.1,60.89,61.08,225600.0,44.6351,44.7523,44.5985,44.7376,225600.0
2013-07-30 15:30:00,61.09,61.09,60.96,60.97,723800.0,44.745,44.745,44.6497,44.6571,723800.0
2013-07-31 09:30:00,61.02,61.19,60.78,60.79,341100.0,44.6937,44.8182,44.5179,44.5252,341100.0
2013-07-31 10:00:00,60.79,61.32,60.76,61.25,398700.0,44.5252,44.9134,44.5033,44.8621,398700.0
2013-07-31 10:30:00,61.25,61.5,61.24,61.49,269100.0,44.8621,45.0453,44.8548,45.0379,269100.0
2013-07-31 11:00:00,61.48,61.5,61.38,61.38,125900.0,45.0306,45.0453,44.9574,44.9574,125900.0
2013-07-31 11:30:00,61.38,61.48,61.37,61.45,230300.0,44.9574,45.0306,44.95,45.0086,230300.0
2013-07-31 12:00:00,61.45,61.56,61.42,61.45,154300.0,45.0086,45.0892,44.9867,45.0086,154300.0
2013-07-31 12:30:00,61.45,61.47,61.34,61.45,140100.0,45.0086,45.0233,44.9281,45.0086,140100.0
2013-07-31 13:00:00,61.44,61.51,61.44,61.48,153900.0,45.0013,45.0526,45.0013,45.0306,153900.0
2013-07-31 13:30:00,61.49,61.73,61.48,61.56,209400.0,45.0379,45.2137,45.0306,45.0892,209400.0
2013-07-31 14:00:00,61.56,61.75,61.45,61.64,302400.0,45.0892,45.2284,45.0086,45.1478,302400.0
2013-07-31 14:30:00,61.65,61.88,61.65,61.85,254100.0,45.1551,45.3236,45.1551,45.3016,254100.0
2013-07-31 15:00:00,61.85,61.86,61.67,61.74,234400.0,45.3016,45.3089,45.1698,45.221,234400.0
2013-07-31 15:30:00,61.74,61.74,61.38,61.52,1257500.0,45.221,45.221,44.9574,45.0599,1257500.0
2013-08-01 09:30:00,61.94,62.08,61.83,61.99,318600.0,45.3675,45.4701,45.287,45.4042,318600.0
2013-08-01 10:00:00,61.97,62.2,61.96,62.18,275700.0,45.3895,45.558,45.3822,45.5433,275700.0
2013-08-01 10:30:00,62.19,62.2,61.94,61.97,271900.0,45.5506,45.558,45.3675,45.3895,271900.0
2013-08-01 11:00:00,61.96,61.99,61.71,61.81,133000.0,45.3822,45.4042,45.1991,45.2723,133000.0
2013-08-01 11:30:00,61.82,61.99,61.8,61.86,115200.0,45.2796,45.4042,45.265,45.3089,115200.0
2013-08-01 12:00:00,61.86,62.0,61.83,61.94,100000.0,45.3089,45.4115,45.287,45.3675,100000.0
2013-08-01 12:30:00,61.94,61.96,61.85,61.87,94500.0,45.3675,45.3822,45.3016,45.3163,94500.0
2013-08-01 13:00:00,61.87,61.89,61.82,61.85,68200.0,45.3163,45.3309,45.2796,45.3016,68200.0
2013-08-01 13:30:00,61.85,61.92,61.78,61.91,125800.0,45.3016,45.3529,45.2503,45.3456,125800.0
2013-08-01 14:00:00,61.9,62.04,61.86,61.99,142100.0,45.3382,45.4408,45.3089,45.4042,142100.0
2013-08-01 14:30:00,62.0,62.04,61.91,61.92,126500.0,45.4115,45.4408,45.3456,45.3529,126500.0
2013-08-01 15:00:00,61.92,61.95,61.83,61.93,157500.0,45.3529,45.3749,45.287,45.3602,157500.0
2013-08-01 15:30:00,61.92,62.22,61.91,62.17,977800.0,45.3529,45.5726,45.3456,45.536,977800.0
2013-08-02 09:30:00,61.89,62.01,61.59,61.66,231800.0,45.3309,45.4188,45.1112,45.1625,231800.0
2013-08-02 10:00:00,61.66,61.95,61.66,61.75,404200.0,45.1625,45.3749,45.1625,45.2284,404200.0
2013-08-02 10:30:00,61.75,61.79,61.67,61.7,200200.0,45.2284,45.2577,45.1698,45.1917,200200.0
2013-08-02 11:00:00,61.71,61.8,61.7,61.79,172500.0,45.1991,45.265,45.1917,45.2577,172500.0
2013-08-02 11:30:00,61.79,61.87,61.76,61.82,167400.0,45.2577,45.3163,45.2357,45.2796,167400.0
2013-08-02 12:00:00,61.82,61.92,61.81,61.89,137600.0,45.2796,45.3529,45.2723,45.3309,137600.0
2013-08-02 12:30:00,61.88,62.1,61.86,62.1,161600.0,45.3236,45.4847,45.3089,45.4847,161600.0
2013-08-02 13:00:00,62.11,62.17,62.05,62.07,146200.0,45.4921,45.536,45.4481,45.4628,146200.0
2013-08-02 13:30:00,62.08,62.12,62.04,62.08,183900.0,45.4701,45.4994,45.4408,45.4701,183900.0
2013-08-02 14:00:00,62.08,62.11,62.03,62.09,242800.0,45.4701,45.4921,45.4335,45.4774,242800.0
2013-08-02 14:30:00,62.09,62.18,62.02,62.12,208700.0,45.4774,45.5433,45.4261,45.4994,208700.0
2013-08-02 15:00:00,62.12,62.15,61.79,61.81,532600.0,45.4994,45.5213,45.2577,45.2723,532600.0
2013-08-02 15:30:00,61.8,62.0,61.8,61.86,795200.0,45.265,45.4115,45.265,45.3089,795200.0
2013-08-05 09:30:00,62.04,62.07,61.6,61.68,328200.0,45.4408,45.4628,45.1185,45.1771,328200.0
2013-08-05 10:00:00,61.7,61.83,61.6,61.82,330800.0,45.1917,45.287,45.1185,45.2796,330800.0
2013-08-05 10:30:00,61.82,61.98,61.81,61.83,230700.0,45.2796,45.3968,45.2723,45.287,230700.0
2013-08-05 11:00:00,61.83,61.98,61.82,61.93,235900.0,45.287,45.3968,45.2796,45.3602,235900.0
2013-08-05 11:30:00,61.93,62.0,61.86,61.88,568700.0,45.3602,45.4115,45.3089,45.3236,568700.0
2013-08-05 12:00:00,61.88,62.0,61.78,61.78,294100.0,45.3236,45.4115,45.2503,45.2503,294100.0
2013-08-05 12:30:00,61.78,61.79,61.64,61.68,176000.0,45.2503,45.2577,45.1478,45.1771,176000.0
2013-08-05 13:00:00,61.69,61.75,61.67,61.7,228100.0,45.1844,45.2284,45.1698,45.1917,228100.0
2013-08-05 13:30:00,61.7,61.88,61.67,61.82,281900.0,45.1917,45.3236,45.1698,45.2796,281900.0
2013-08-05 14:00:00,61.81,61.88,61.78,61.83,174800.0,45.2723,45.3236,45.2503,45.287,174800.0
2013-08-05 14:30:00,61.82,61.86,61.74,61.78,211000.0,45.2796,45.3089,45.221,45.2503,211000.0
2013-08-05 15:00:00,61.79,61.79,61.68,61.7,371300.0,45.2577,45.2577,45.1771,45.1917,371300.0
2013-08-05 15:30:00,61.71,61.82,61.58,61.63,781400.0,45.1991,45.2796,45.1039,45.1405,781400.0
2013-08-06 09:30:00,61.38,61.46,60.25,60.31,984700.0,44.9574,45.016,44.1297,44.1737,984700.0
2013-08-06 10:00:00,60.32,60.43,59.7,60.16,1013500.0,44.181,44.2615,43.7269,44.0638,1013500.0
2013-08-06 10:30:00,60.15,60.17,59.71,59.79,601400.0,44.0565,44.0711,43.7342,43.7928,601400.0
2013-08-06 11:00:00,59.78,59.96,59.49,59.61,580800.0,43.7855,43.9173,43.573,43.6609,580800.0
2013-08-06 11:30:00,59.62,60.28,59.62,60.2,537400.0,43.6683,44.1517,43.6683,44.0931,537400.0
2013-08-06 12:00:00,60.21,60.33,59.99,60.16,299500.0,44.1004,44.1883,43.9393,44.0638,299500.0
2013-08-06 12:30:00,60.17,60.53,60.16,60.5,248600.0,44.0711,44.3348,44.0638,44.3128,248600.0
2013-08-06 13:00:00,60.51,60.53,60.35,60.38,315300.0,44.3201,44.3348,44.203,44.2249,315300.0
2013-08-06 13:30:00,60.38,60.44,60.06,60.06,440600.0,44.2249,44.2689,43.9905,43.9905,440600.0
2013-08-06 14:00:00,60.07,60.15,59.75,60.01,524300.0,43.9979,44.0565,43.7635,43.9539,524300.0
2013-08-06 14:30:00,60.01,60.11,59.87,60.1,499900.0,43.9539,44.0272,43.8514,44.0198,499900.0
2013-08-06 15:00:00,60.09,60.17,60.03,60.06,604700.0,44.0125,44.0711,43.9686,43.9905,604700.0
2013-08-06 15:30:00,60.07,60.07,59.85,59.9,1136700.0,43.9979,43.9979,43.8367,43.8734,1136700.0
2013-08-07 09:30:00,59.29,59.32,58.27,59.07,1197600.0,43.4266,43.4485,42.6795,43.2654,1197600.0
2013-08-07 10:00:00,59.05,59.13,58.79,58.8,567100.0,43.2508,43.3094,43.0603,43.0677,567100.0
2013-08-07 10:30:00,58.8,58.9,58.61,58.81,565600.0,43.0677,43.1409,42.9285,43.075,565600.0
2013-08-07 11:00:00,58.82,58.96,58.79,58.82,348600.0,43.0823,43.1849,43.0603,43.0823,348600.0
2013-08-07 11:30:00,58.82,58.91,58.72,58.76,253700.0,43.0823,43.1482,43.0091,43.0384,253700.0
2013-08-07 12:00:00,58.77,59.04,58.75,58.93,237500.0,43.0457,43.2435,43.031,43.1629,237500.0
2013-08-07 12:30:00,58.93,59.13,58.9,59.01,238900.0,43.1629,43.3094,43.1409,43.2215,238900.0
2013-08-07 13:00:00,59.01,59.14,59.01,59.1,204000.0,43.2215,43.3167,43.2215,43.2874,204000.0
2013-08-07 13:30:00,59.1,59.25,59.1,59.24,200500.0,43.2874,43.3973,43.2874,43.3899,200500.0
2013-08-07 14:00:00,59.25,59.25,59.08,59.13,330200.0,43.3973,43.3973,43.2727,43.3094,330200.0
2013-08-07 14:30:00,59.13,59.26,59.13,59.25,342000.0,43.3094,43.4046,43.3094,43.3973,342000.0
2013-08-07 15:00:00,59.25,59.38,59.23,59.34,395000.0,43.3973,43.4925,43.3826,43.4632,395000.0
2013-08-07 15:30:00,59.34,59.34,59.1,59.15,868900.0,43.4632,43.4632,43.2874,43.324,868900.0
2013-08-08 09:30:00,59.37,59.4,59.03,59.03,453000.0,43.4852,43.5071,43.2361,43.2361,453000.0
2013-08-08 10:00:00,59.03,59.31,58.97,59.03,481900.0,43.2361,43.4412,43.1922,43.2361,481900.0
2013-08-08 10:30:00,59.02,59.02,58.7,58.77,322100.0,43.2288,43.2288,42.9944,43.0457,322100.0
2013-08-08 11:00:00,58.78,58.86,58.58,58.85,398900.0,43.053,43.1116,42.9065,43.1043,398900.0
2013-08-08 11:30:00,58.84,58.94,58.78,58.87,335800.0,43.097,43.1702,43.053,43.1189,335800.0
2013-08-08 12:00:00,58.87,58.97,58.83,58.96,229400.0,43.1189,43.1922,43.0896,43.1849,229400.0
2013-08-08 12:30:00,58.96,59.13,58.91,59.1,168500.0,43.1849,43.3094,43.1482,43.2874,168500.0
2013-08-08 13:00:00,59.1,59.19,59.04,59.12,171400.0,43.2874,43.3533,43.2435,43.302,171400.0
2013-08-08 13:30:00,59.12,59.22,59.07,59.19,124200.0,43.302,43.3753,43.2654,43.3533,124200.0
2013-08-08 14:00:00,59.19,59.36,59.19,59.34,236200.0,43.3533,43.4778,43.3533,43.4632,236200.0
2013-08-08 14:30:00,59.34,59.45,59.34,59.43,392200.0,43.4632,43.5438,43.4632,43.5291,392200.0
2013-08-08 15:00:00,59.44,59.5,59.35,59.4,300300.0,43.5364,43.5804,43.4705,43.5071,300300.0
2013-08-08 15:30:00,59.39,59.42,59.3,59.33,688400.0,43.4998,43.5218,43.4339,43.4559,688400.0
2013-08-09 09:30:00,59.13,59.65,58.99,59.65,346800.0,43.3094,43.6902,43.2068,43.6902,346800.0
2013-08-09 10:00:00,59.66,59.75,59.55,59.64,467200.0,43.6976,43.7635,43.617,43.6829,467200.0
2013-08-09 10:30:00,59.65,59.97,59.54,59.8,515000.0,43.6902,43.9246,43.6097,43.8001,515000.0
2013-08-09 11:00:00,59.8,59.81,59.57,59.59,352000.0,43.8001,43.8074,43.6316,43.6463,352000.0
2013-08-09 11:30:00,59.58,59.59,59.39,59.42,401100.0,43.639,43.6463,43.4998,43.5218,401100.0
2013-08-09 12:00:00,59.42,59.66,59.4,59.64,124000.0,43.5218,43.6976,43.5071,43.6829,124000.0
2013-08-09 12:30:00,59.65,59.86,59.63,59.65,203000.0,43.6902,43.8441,43.6756,43.6902,203000.0
2013-08-09 13:00:00,59.65,59.69,59.6,59.66,285100.0,43.6902,43.7195,43.6536,43.6976,285100.0
2013-08-09 13:30:00,59.65,59.75,59.65,59.68,143900.0,43.6902,43.7635,43.6902,43.7122,143900.0
2013-08-09 14:00:00,59.68,59.71,59.6,59.66,197000.0,43.7122,43.7342,43.6536,43.6976,197000.0
2013-08-09 14:30:00,59.66,59.73,59.6,59.73,287500.0,43.6976,43.7488,43.6536,43.7488,287500.0
2013-08-09 15:00:00,59.74,59.78,59.68,59.72,281000.0,43.7562,43.7855,43.7122,43.7415,281000.0
2013-08-09 15:30:00,59.72,59.73,59.43,59.49,1084200.0,43.7415,43.7488,43.5291,43.573,1084200.0
2013-08-12 09:30:00,59.03,59.46,58.85,59.45,413900.0,43.2361,43.5511,43.1043,43.5438,413900.0
2013-08-12 10:00:00,59.45,59.67,59.44,59.59,447800.0,43.5438,43.7049,43.5364,43.6463,447800.0
2013-08-12 10:30:00,59.6,59.86,59.59,59.82,342700.0,43.6536,43.8441,43.6463,43.8148,342700.0
2013-08-12 11:00:00,59.81,59.94,59.78,59.91,320900.0,43.8074,43.9026,43.7855,43.8807,320900.0
2013-08-12 11:30:00,59.91,60.0,59.87,59.91,350600.0,43.8807,43.9466,43.8514,43.8807,350600.0
2013-08-12 12:00:00,59.91,59.95,59.73,59.74,214300.0,43.8807,43.91,43.7488,43.7562,214300.0
2013-08-12 12:30:00,59.74,59.93,59.68,59.85,204300.0,43.7562,43.8953,43.7122,43.8367,204300.0
2013-08-12 13:00:00,59.85,59.88,59.74,59.8,183700.0,43.8367,43.8587,43.7562,43.8001,183700.0
2013-08-12 13:30:00,59.79,59.83,59.68,59.75,170100.0,43.7928,43.8221,43.7122,43.7635,170100.0
2013-08-12 14:00:00,59.75,59.79,59.67,59.68,209100.0,43.7635,43.7928,43.7049,43.7122,209100.0
2013-08-12 14:30:00,59.68,59.85,59.67,59.83,218500.0,43.7122,43.8367,43.7049,43.8221,218500.0
2013-08-12 15:00:00,59.84,59.91,59.76,59.91,295100.0,43.8294,43.8807,43.7708,43.8807,295100.0
2013-08-12 15:30:00,59.9,59.98,59.81,59.9,590700.0,43.8734,43.9319,43.8074,43.8734,590700.0
2013-08-13 09:30:00,59.99,60.18,59.79,59.93,375100.0,43.9393,44.0784,43.7928,43.8953,375100.0
2013-08-13 10:00:00,59.93,59.94,59.75,59.91,303200.0,43.8953,43.9026,43.7635,43.8807,303200.0
2013-08-13 10:30:00,59.91,59.92,59.74,59.81,276500.0,43.8807,43.888,43.7562,43.8074,276500.0
2013-08-13 11:00:00,59.81,60.0,59.79,59.95,223200.0,43.8074,43.9466,43.7928,43.91,223200.0
2013-08-13 11:30:00,59.95,60.08,59.94,60.01,221200.0,43.91,44.0052,43.9026,43.9539,221200.0
2013-08-13 12:00:00,60.0,60.09,59.91,60.07,194300.0,43.9466,44.0125,43.8807,43.9979,194300.0
2013-08-13 12:30:00,60.08,60.24,60.08,60.2,195800.0,44.0052,44.1224,44.0052,44.0931,195800.0
2013-08-13 13:00:00,60.19,60.48,60.19,60.47,353900.0,44.0858,44.2982,44.0858,44.2908,353900.0
2013-08-13 13:30:00,60.46,60.48,60.34,60.34,302800.0,44.2835,44.2982,44.1956,44.1956,302800.0
2013-08-13 14:00:00,60.34,60.46,60.29,60.41,279700.0,44.1956,44.2835,44.159,44.2469,279700.0
2013-08-13 14:30:00,60.4,60.42,60.22,60.39,394000.0,44.2396,44.2542,44.1077,44.2322,394000.0
2013-08-13 15:00:00,60.39,60.45,60.34,60.38,265300.0,44.2322,44.2762,44.1956,44.2249,265300.0
2013-08-13 15:30:00,60.38,60.45,60.29,60.32,676600.0,44.2249,44.2762,44.159,44.181,676600.0
2013-08-14 09:30:00,60.26,60.26,59.92,60.2,315400.0,44.137,44.137,43.888,44.0931,315400.0
2013-08-14 10:00:00,60.21,60.22,59.9,59.92,337300.0,44.1004,44.1077,43.8734,43.888,337300.0
2013-08-14 10:30:00,59.92,59.96,59.82,59.92,348400.0,43.888,43.9173,43.8148,43.888,348400.0
2013-08-14 11:00:00,59.93,60.04,59.9,60.04,339300.0,43.8953,43.9759,43.8734,43.9759,339300.0
2013-08-14 11:30:00,60.05,60.11,59.96,60.01,222700.0,43.9832,44.0272,43.9173,43.9539,222700.0
2013-08-14 12:00:00,60.0,60.01,59.89,60.0,193600.0,43.9466,43.9539,43.866,43.9466,193600.0
2013-08-14 12:30:00,59.99,60.05,59.85,59.87,182000.0,43.9393,43.9832,43.8367,43.8514,182000.0
2013-08-14 13:00:00,59.87,59.9,59.84,59.85,185000.0,43.8514,43.8734,43.8294,43.8367,185000.0
2013-08-14 13:30:00,59.84,59.89,59.76,59.83,202600.0,43.8294,43.866,43.7708,43.8221,202600.0
2013-08-14 14:00:00,59.83,59.88,59.69,59.7,245300.0,43.8221,43.8587,43.7195,43.7269,245300.0
2013-08-14 14:30:00,59.7,59.81,59.69,59.74,384300.0,43.7269,43.8074,43.7195,43.7562,384300.0
2013-08-14 15:00:00,59.73,59.77,59.69,59.74,325100.0,43.7488,43.7781,43.7195,43.7562,325100.0
2013-08-14 15:30:00,59.74,59.8,59.6,59.61,802700.0,43.7562,43.8001,43.6536,43.6609,802700.0
2013-08-15 09:30:00,59.11,59.2,58.77,58.92,536100.0,43.2947,43.3606,43.0457,43.1556,536100.0
2013-08-15 10:00:00,58.91,58.93,58.63,58.67,422800.0,43.1482,43.1629,42.9431,42.9724,422800.0
2013-08-15 10:30:00,58.67,58.76,58.47,58.56,347900.0,42.9724,43.0384,42.826,42.8919,347900.0
2013-08-15 11:00:00,58.56,58.76,58.51,58.68,268800.0,42.8919,43.0384,42.8553,42.9798,268800.0
2013-08-15 11:30:00,58.69,58.8,58.66,58.67,228200.0,42.9871,43.0677,42.9651,42.9724,228200.0
2013-08-15 12:00:00,58.67,58.84,58.66,58.77,177500.0,42.9724,43.097,42.9651,43.0457,177500.0
2013-08-15 12:30:00,58.77,58.86,58.7,58.73,143600.0,43.0457,43.1116,42.9944,43.0164,143600.0
2013-08-15 13:00:00,58.72,58.74,58.59,58.64,176000.0,43.0091,43.0237,42.9139,42.9505,176000.0
2013-08-15 13:30:00,58.64,58.77,58.64,58.67,147200.0,42.9505,43.0457,42.9505,42.9724,147200.0
2013-08-15 14:00:00,58.68,58.71,58.46,58.59,266400.0,42.9798,43.0017,42.8186,42.9139,266400.0
2013-08-15 14:30:00,58.6,58.7,58.59,58.66,216500.0,42.9212,42.9944,42.9139,42.9651,216500.0
2013-08-15 15:00:00,58.66,58.73,58.6,58.69,313100.0,42.9651,43.0164,42.9212,42.9871,313100.0
2013-08-15 15:30:00,58.69,58.77,58.64,58.65,773700.0,42.9871,43.0457,42.9505,42.9578,773700.0
2013-08-16 09:30:00,58.45,58.85,58.35,58.85,782500.0,42.8113,43.1043,42.7381,43.1043,782500.0
2013-08-16 10:00:00,58.85,58.9,58.66,58.74,282000.0,43.1043,43.1409,42.9651,43.0237,282000.0
2013-08-16 10:30:00,58.73,58.95,58.68,58.75,358000.0,43.0164,43.1775,42.9798,43.031,358000.0
2013-08-16 11:00:00,58.75,58.88,58.67,58.72,315000.0,43.031,43.1263,42.9724,43.0091,315000.0
2013-08-16 11:30:00,58.72,58.99,58.71,58.98,204600.0,43.0091,43.2068,43.0017,43.1995,204600.0
2013-08-16 12:00:00,58.99,58.99,58.67,58.72,272800.0,43.2068,43.2068,42.9724,43.0091,272800.0
2013-08-16 12:30:00,58.72,58.73,58.61,58.66,194700.0,43.0091,43.0164,42.9285,42.9651,194700.0
2013-08-16 13:00:00,58.66,58.67,58.5,58.56,285800.0,42.9651,42.9724,42.8479,42.8919,285800.0
2013-08-16 13:30:00,58.57,58.65,58.51,58.6,164900.0,42.8992,42.9578,42.8553,42.9212,164900.0
2013-08-16 14:00:00,58.61,58.66,58.47,58.56,234500.0,42.9285,42.9651,42.826,42.8919,234500.0
2013-08-16 14:30:00,58.56,58.81,58.53,58.78,273100.0,42.8919,43.075,42.8699,43.053,273100.0
2013-08-16 15:00:00,58.79,58.8,58.63,58.63,271400.0,43.0603,43.0677,42.9431,42.9431,271400.0
2013-08-16 15:30:00,58.63,58.76,58.56,58.58,869500.0,42.9431,43.0384,42.8919,42.9065,869500.0
2013-08-19 09:30:00,58.36,58.84,58.3,58.82,411100.0,42.7454,43.097,42.7014,43.0823,411100.0
2013-08-19 10:00:00,58.82,58.83,58.64,58.67,292900.0,43.0823,43.0896,42.9505,42.9724,292900.0
2013-08-19 10:30:00,58.67,58.84,58.63,58.77,251700.0,42.9724,43.097,42.9431,43.0457,251700.0
2013-08-19 11:00:00,58.77,58.83,58.68,58.68,190000.0,43.0457,43.0896,42.9798,42.9798,190000.0
2013-08-19 11:30:00,58.68,58.68,58.55,58.64,248100.0,42.9798,42.9798,42.8846,42.9505,248100.0
2013-08-19 12:00:00,58.63,58.7,58.59,58.67,147400.0,42.9431,42.9944,42.9139,42.9724,147400.0
2013-08-19 12:30:00,58.66,58.76,58.64,58.67,147000.0,42.9651,43.0384,42.9505,42.9724,147000.0
2013-08-19 13:00:00,58.68,58.72,58.6,58.62,140800.0,42.9798,43.0091,42.9212,42.9358,140800.0
2013-08-19 13:30:00,58.61,58.65,58.53,58.62,174800.0,42.9285,42.9578,42.8699,42.9358,174800.0
2013-08-19 14:00:00,58.62,58.64,58.53,58.6,220100.0,42.9358,42.9505,42.8699,42.9212,220100.0
2013-08-19 14:30:00,58.6,58.61,58.52,58.58,199600.0,42.9212,42.9285,42.8626,42.9065,199600.0
2013-08-19 15:00:00,58.59,58.59,58.48,58.52,324400.0,42.9139,42.9139,42.8333,42.8626,324400.0
2013-08-19 15:30:00,58.52,58.57,58.44,58.44,749500.0,42.8626,42.8992,42.804,42.804,749500.0
2013-08-20 09:30:00,58.54,58.79,58.46,58.73,296800.0,42.8772,43.0603,42.8186,43.0164,296800.0
2013-08-20 10:00:00,58.71,58.89,58.68,58.85,211000.0,43.0017,43.1336,42.9798,43.1043,211000.0
2013-08-20 10:30:00,58.85,59.19,58.83,59.19,378700.0,43.1043,43.3533,43.0896,43.3533,378700.0
2013-08-20 11:00:00,59.19,59.35,59.04,59.12,373400.0,43.3533,43.4705,43.2435,43.302,373400.0
2013-08-20 11:30:00,59.12,59.5,59.12,59.48,384100.0,43.302,43.5804,43.302,43.5657,384100.0
2013-08-20 12:00:00,59.48,59.55,59.4,59.46,328200.0,43.5657,43.617,43.5071,43.5511,328200.0
2013-08-20 12:30:00,59.46,59.66,59.43,59.57,302500.0,43.5511,43.6976,43.5291,43.6316,302500.0
2013-08-20 13:00:00,59.56,59.69,59.55,59.57,273100.0,43.6243,43.7195,43.617,43.6316,273100.0
2013-08-20 13:30:00,59.58,59.61,59.46,59.53,200400.0,43.639,43.6609,43.5511,43.6023,200400.0
2013-08-20 14:00:00,59.54,59.56,59.43,59.44,242700.0,43.6097,43.6243,43.5291,43.5364,242700.0
2013-08-20 14:30:00,59.43,59.46,59.25,59.35,196600.0,43.5291,43.5511,43.3973,43.4705,196600.0
2013-08-20 15:00:00,59.34,59.45,59.31,59.42,258600.0,43.4632,43.5438,43.4412,43.5218,258600.0
2013-08-20 15:30:00,59.43,59.48,59.26,59.27,779400.0,43.5291,43.5657,43.4046,43.4119,779400.0
2013-08-21 09:30:00,59.07,59.07,58.46,58.6,427000.0,43.2654,43.2654,42.8186,42.9212,427000.0
2013-08-21 10:00:00,58.61,58.76,58.44,58.53,401100.0,42.9285,43.0384,42.804,42.8699,401100.0
2013-08-21 10:30:00,58.53,58.55,58.38,58.42,267500.0,42.8699,42.8846,42.76,42.7893,267500.0
2013-08-21 11:00:00,58.42,58.44,58.27,58.36,305900.0,42.7893,42.804,42.6795,42.7454,305900.0
2013-08-21 11:30:00,58.36,58.49,58.34,58.49,278900.0,42.7454,42.8406,42.7307,42.8406,278900.0
2013-08-21 12:00:00,58.49,58.5,58.37,58.41,184900.0,42.8406,42.8479,42.7527,42.782,184900.0
2013-08-21 12:30:00,58.41,58.51,58.32,58.51,212900.0,42.782,42.8553,42.7161,42.8553,212900.0
2013-08-21 13:00:00,58.5,58.65,58.49,58.54,177700.0,42.8479,42.9578,42.8406,42.8772,177700.0
2013-08-21 13:30:00,58.53,58.56,58.45,58.51,182200.0,42.8699,42.8919,42.8113,42.8553,182200.0
2013-08-21 14:00:00,58.5,58.5,58.09,58.34,437800.0,42.8479,42.8479,42.5476,42.7307,437800.0
2013-08-21 14:30:00,58.34,58.78,58.34,58.58,344300.0,42.7307,43.053,42.7307,42.9065,344300.0
2013-08-21 15:00:00,58.59,58.59,58.35,58.37,397900.0,42.9139,42.9139,42.7381,42.7527,397900.0
2013-08-21 15:30:00,58.37,58.38,58.06,58.1,910600.0,42.7527,42.76,42.5257,42.555,910600.0
2013-08-22 09:30:00,58.3,58.55,58.2,58.44,502200.0,42.7014,42.8846,42.6282,42.804,502200.0
2013-08-22 10:00:00,58.45,58.5,58.4,58.45,411800.0,42.8113,42.8479,42.7747,42.8113,411800.0
2013-08-22 10:30:00,58.45,58.47,58.31,58.35,310000.0,42.8113,42.826,42.7088,42.7381,310000.0
2013-08-22 11:00:00,58.35,58.46,58.35,58.43,321200.0,42.7381,42.8186,42.7381,42.7967,321200.0
2013-08-22 11:30:00,58.43,58.52,58.41,58.52,196000.0,42.7967,42.8626,42.782,42.8626,196000.0
2013-08-22 12:00:00,58.53,58.66,58.4,58.4,158000.0,42.8699,42.9651,42.7747,42.7747,158000.0
2013-08-22 12:30:00,58.41,58.5,58.29,58.33,104700.0,42.782,42.8479,42.6941,42.7234,104700.0
2013-08-22 13:00:00,58.32,58.51,58.32,58.46,118500.0,42.7161,42.8553,42.7161,42.8186,118500.0
2013-08-22 13:30:00,58.46,58.51,58.44,58.48,229900.0,42.8186,42.8553,42.804,42.8333,229900.0
2013-08-22 14:00:00,58.48,58.5,58.43,58.44,164300.0,42.8333,42.8479,42.7967,42.804,164300.0
2013-08-22 14:30:00,58.44,58.54,58.43,58.47,176000.0,42.804,42.8772,42.7967,42.826,176000.0
2013-08-22 15:00:00,58.48,58.55,58.44,58.48,312700.0,42.8333,42.8846,42.804,42.8333,312700.0
2013-08-22 15:30:00,58.49,58.52,58.37,58.39,873600.0,42.8406,42.8626,42.7527,42.7674,873600.0
2013-08-23 09:30:00,58.52,58.56,58.33,58.5,539500.0,42.8626,42.8919,42.7234,42.8479,539500.0
2013-08-23 10:00:00,58.5,58.51,58.2,58.28,357800.0,42.8479,42.8553,42.6282,42.6868,357800.0
2013-08-23 10:30:00,58.29,58.4,58.15,58.29,354500.0,42.6941,42.7747,42.5916,42.6941,354500.0
2013-08-23 11:00:00,58.29,58.36,58.16,58.16,436400.0,42.6941,42.7454,42.5989,42.5989,436400.0
2013-08-23 11:30:00,58.16,58.29,58.15,58.19,273400.0,42.5989,42.6941,42.5916,42.6209,273400.0
2013-08-23 12:00:00,58.19,58.26,58.17,58.21,399300.0,42.6209,42.6721,42.6062,42.6355,399300.0
2013-08-23 12:30:00,58.22,58.3,58.17,58.18,288900.0,42.6428,42.7014,42.6062,42.6135,288900.0
2013-08-23 13:00:00,58.19,58.19,58.02,58.08,292400.0,42.6209,42.6209,42.4964,42.5403,292400.0
2013-08-23 13:30:00,58.09,58.21,58.02,58.06,298400.0,42.5476,42.6355,42.4964,42.5257,298400.0
2013-08-23 14:00:00,58.07,58.18,58.06,58.09,358700.0,42.533,42.6135,42.5257,42.5476,358700.0
2013-08-23 14:30:00,58.1,58.16,57.99,58.05,505800.0,42.555,42.5989,42.4744,42.5183,505800.0
2013-08-23 15:00:00,58.05,58.18,58.04,58.11,472700.0,42.5183,42.6135,42.511,42.5623,472700.0
2013-08-23 15:30:00,58.12,58.27,57.97,57.98,1675900.0,42.5696,42.6795,42.4597,42.4671,1675900.0
2013-08-26 09:30:00,57.95,58.2,57.95,58.18,403300.0,42.4451,42.6282,42.4451,42.6135,403300.0
2013-08-26 10:00:00,58.18,58.37,58.12,58.29,461500.0,42.6135,42.7527,42.5696,42.6941,461500.0
2013-08-26 10:30:00,58.3,58.45,58.21,58.44,298800.0,42.7014,42.8113,42.6355,42.804,298800.0
2013-08-26 11:00:00,58.43,58.56,58.39,58.55,226000.0,42.7967,42.8919,42.7674,42.8846,226000.0
2013-08-26 11:30:00,58.55,58.6,58.46,58.55,185600.0,42.8846,42.9212,42.8186,42.8846,185600.0
2013-08-26 12:00:00,58.54,58.56,58.4,58.52,181800.0,42.8772,42.8919,42.7747,42.8626,181800.0
2013-08-26 12:30:00,58.52,58.68,58.5,58.68,137700.0,42.8626,42.9798,42.8479,42.9798,137700.0
2013-08-26 13:00:00,58.68,58.79,58.53,58.53,167800.0,42.9798,43.0603,42.8699,42.8699,167800.0
2013-08-26 13:30:00,58.53,58.57,58.46,58.56,164800.0,42.8699,42.8992,42.8186,42.8919,164800.0
2013-08-26 14:00:00,58.57,58.6,58.5,58.54,160700.0,42.8992,42.9212,42.8479,42.8772,160700.0
2013-08-26 14:30:00,58.53,58.55,58.4,58.45,269000.0,42.8699,42.8846,42.7747,42.8113,269000.0
2013-08-26 15:00:00,58.46,58.52,58.12,58.23,391000.0,42.8186,42.8626,42.5696,42.6502,391000.0
2013-08-26 15:30:00,58.24,58.43,58.24,58.26,951200.0,42.6575,42.7967,42.6575,42.6721,951200.0
2013-08-27 09:30:00,57.86,57.86,57.54,57.62,534200.0,42.3792,42.3792,42.1448,42.2034,534200.0
2013-08-27 10:00:00,57.63,57.78,57.59,57.61,347200.0,42.2107,42.3206,42.1814,42.1961,347200.0
2013-08-27 10:30:00,57.6,57.81,57.58,57.8,397800.0,42.1887,42.3425,42.1741,42.3352,397800.0
2013-08-27 11:00:00,57.81,58.03,57.73,58.0,336600.0,42.3425,42.5037,42.2839,42.4817,336600.0
2013-08-27 11:30:00,58.0,58.04,57.89,58.01,205400.0,42.4817,42.511,42.4011,42.489,205400.0
2013-08-27 12:00:00,58.0,58.01,57.84,57.87,223300.0,42.4817,42.489,42.3645,42.3865,223300.0
2013-08-27 12:30:00,57.86,57.95,57.78,57.84,210600.0,42.3792,42.4451,42.3206,42.3645,210600.0
2013-08-27 13:00:00,57.84,57.94,57.82,57.84,268400.0,42.3645,42.4378,42.3499,42.3645,268400.0
2013-08-27 13:30:00,57.83,58.07,57.83,58.01,205600.0,42.3572,42.533,42.3572,42.489,205600.0
2013-08-27 14:00:00,58.0,58.01,57.71,57.76,296300.0,42.4817,42.489,42.2693,42.3059,296300.0
2013-08-27 14:30:00,57.76,57.94,57.76,57.86,257300.0,42.3059,42.4378,42.3059,42.3792,257300.0
2013-08-27 15:00:00,57.86,57.92,57.71,57.73,572300.0,42.3792,42.4231,42.2693,42.2839,572300.0
2013-08-27 15:30:00,57.74,57.84,57.65,57.7,1179500.0,42.2913,42.3645,42.2254,42.262,1179500.0
2013-08-28 09:30:00,57.58,57.87,57.4,57.64,449800.0,42.1741,42.3865,42.0422,42.218,449800.0
2013-08-28 10:00:00,57.63,58.02,57.59,57.83,391200.0,42.2107,42.4964,42.1814,42.3572,391200.0
2013-08-28 10:30:00,57.83,57.91,57.74,57.85,497200.0,42.3572,42.4158,42.2913,42.3718,497200.0
2013-08-28 11:00:00,57.85,57.86,57.54,57.54,449200.0,42.3718,42.3792,42.1448,42.1448,449200.0
2013-08-28 11:30:00,57.55,57.65,57.51,57.57,337000.0,42.1521,42.2254,42.1228,42.1668,337000.0
2013-08-28 12:00:00,57.57,57.57,57.4,57.46,259300.0,42.1668,42.1668,42.0422,42.0862,259300.0
2013-08-28 12:30:00,57.46,57.51,57.28,57.28,475000.0,42.0862,42.1228,41.9544,41.9544,475000.0
2013-08-28 13:00:00,57.28,57.34,57.21,57.3,303800.0,41.9544,41.9983,41.9031,41.969,303800.0
2013-08-28 13:30:00,57.29,57.52,57.27,57.43,306600.0,41.9617,42.1301,41.947,42.0642,306600.0
2013-08-28 14:00:00,57.43,57.43,57.26,57.34,299200.0,42.0642,42.0642,41.9397,41.9983,299200.0
2013-08-28 14:30:00,57.35,57.36,57.24,57.31,366600.0,42.0056,42.0129,41.9251,41.9763,366600.0
2013-08-28 15:00:00,57.32,57.53,57.31,57.42,453800.0,41.9836,42.1375,41.9763,42.0569,453800.0
2013-08-28 15:30:00,57.43,57.51,57.27,57.29,1042700.0,42.0642,42.1228,41.947,41.9617,1042700.0
2013-08-29 09:30:00,57.14,57.7,57.07,57.67,356300.0,41.8518,42.262,41.8005,42.24,356300.0
2013-08-29 10:00:00,57.66,57.92,57.58,57.75,303600.0,42.2327,42.4231,42.1741,42.2986,303600.0
2013-08-29 10:30:00,57.74,58.26,57.73,58.19,349500.0,42.2913,42.6721,42.2839,42.6209,349500.0
2013-08-29 11:00:00,58.18,58.36,58.18,58.31,304600.0,42.6135,42.7454,42.6135,42.7088,304600.0
2013-08-29 11:30:00,58.31,58.33,58.14,58.3,274900.0,42.7088,42.7234,42.5843,42.7014,274900.0
2013-08-29 12:00:00,58.3,58.32,58.19,58.3,181200.0,42.7014,42.7161,42.6209,42.7014,181200.0
2013-08-29 12:30:00,58.29,58.3,58.08,58.21,177400.0,42.6941,42.7014,42.5403,42.6355,177400.0
2013-08-29 13:00:00,58.21,58.3,58.02,58.09,206100.0,42.6355,42.7014,42.4964,42.5476,206100.0
2013-08-29 13:30:00,58.09,58.09,57.93,58.03,190900.0,42.5476,42.5476,42.4304,42.5037,190900.0
2013-08-29 14:00:00,58.02,58.05,57.92,58.0,270600.0,42.4964,42.5183,42.4231,42.4817,270600.0
2013-08-29 14:30:00,58.0,58.01,57.93,57.97,225000.0,42.4817,42.489,42.4304,42.4597,225000.0
2013-08-29 15:00:00,57.97,58.01,57.85,57.87,296100.0,42.4597,42.489,42.3718,42.3865,296100.0
2013-08-29 15:30:00,57.87,57.93,57.78,57.83,591700.0,42.3865,42.4304,42.3206,42.3572,591700.0
2013-08-30 09:30:00,57.97,58.29,57.84,58.09,314400.0,42.4597,42.6941,42.3645,42.5476,314400.0
2013-08-30 10:00:00,58.08,58.21,58.02,58.16,301800.0,42.5403,42.6355,42.4964,42.5989,301800.0
2013-08-30 10:30:00,58.16,58.23,57.93,57.95,236400.0,42.5989,42.6502,42.4304,42.4451,236400.0
2013-08-30 11:00:00,57.94,58.02,57.86,57.86,169800.0,42.4378,42.4964,42.3792,42.3792,169800.0
2013-08-30 11:30:00,57.86,57.9,57.75,57.79,147700.0,42.3792,42.4085,42.2986,42.3279,147700.0
2013-08-30 12:00:00,57.78,57.96,57.76,57.93,125200.0,42.3206,42.4524,42.3059,42.4304,125200.0
2013-08-30 12:30:00,57.92,57.99,57.83,57.98,120600.0,42.4231,42.4744,42.3572,42.4671,120600.0
2013-08-30 13:00:00,57.98,57.98,57.62,57.84,162900.0,42.4671,42.4671,42.2034,42.3645,162900.0
2013-08-30 13:30:00,57.84,57.95,57.78,57.78,124900.0,42.3645,42.4451,42.3206,42.3206,124900.0
2013-08-30 14:00:00,57.79,57.98,57.72,57.93,214200.0,42.3279,42.4671,42.2766,42.4304,214200.0
2013-08-30 14:30:00,57.92,58.13,57.91,58.08,249500.0,42.4231,42.5769,42.4158,42.5403,249500.0
2013-08-30 15:00:00,58.08,58.14,58.02,58.07,240500.0,42.5403,42.5843,42.4964,42.533,240500.0
2013-08-30 15:30:00,58.06,58.07,57.89,58.01,1046600.0,42.5257,42.533,42.4011,42.489,1046600.0
2013-09-03 09:30:00,58.44,58.69,58.37,58.61,376300.0,42.804,42.9871,42.7527,42.9285,376300.0
2013-09-03 10:00:00,58.61,58.69,58.5,58.62,311000.0,42.9285,42.9871,42.8479,42.9358,311000.0
2013-09-03 10:30:00,58.62,58.67,58.48,58.62,262500.0,42.9358,42.9724,42.8333,42.9358,262500.0
2013-09-03 11:00:00,58.62,58.68,58.33,58.33,230000.0,42.9358,42.9798,42.7234,42.7234,230000.0
2013-09-03 11:30:00,58.33,58.49,58.31,58.47,265600.0,42.7234,42.8406,42.7088,42.826,265600.0
2013-09-03 12:00:00,58.48,58.5,58.4,58.43,194600.0,42.8333,42.8479,42.7747,42.7967,194600.0
2013-09-03 12:30:00,58.42,58.46,58.28,58.29,178000.0,42.7893,42.8186,42.6868,42.6941,178000.0
2013-09-03 13:00:00,58.28,58.35,58.19,58.34,198800.0,42.6868,42.7381,42.6209,42.7307,198800.0
2013-09-03 13:30:00,58.34,58.39,58.27,58.33,289000.0,42.7307,42.7674,42.6795,42.7234,289000.0
2013-09-03 14:00:00,58.33,58.46,58.3,58.37,270200.0,42.7234,42.8186,42.7014,42.7527,270200.0
2013-09-03 14:30:00,58.37,58.45,58.31,58.45,273700.0,42.7527,42.8113,42.7088,42.8113,273700.0
2013-09-03 15:00:00,58.46,58.64,58.43,58.6,335200.0,42.8186,42.9505,42.7967,42.9212,335200.0
2013-09-03 15:30:00,58.6,58.69,58.45,58.51,668000.0,42.9212,42.9871,42.8113,42.8553,668000.0
2013-09-04 09:30:00,58.52,58.62,58.24,58.44,359000.0,42.8626,42.9358,42.6575,42.804,359000.0
2013-09-04 10:00:00,58.44,58.62,58.42,58.47,304400.0,42.804,42.9358,42.7893,42.826,304400.0
2013-09-04 10:30:00,58.48,58.52,58.43,58.43,261300.0,42.8333,42.8626,42.7967,42.7967,261300.0
2013-09-04 11:00:00,58.44,58.54,58.42,58.48,250600.0,42.804,42.8772,42.7893,42.8333,250600.0
2013-09-04 11:30:00,58.48,58.72,58.47,58.72,200000.0,42.8333,43.0091,42.826,43.0091,200000.0
2013-09-04 12:00:00,58.72,58.75,58.65,58.65,193800.0,43.0091,43.031,42.9578,42.9578,193800.0
2013-09-04 12:30:00,58.66,58.8,58.66,58.68,149600.0,42.9651,43.0677,42.9651,42.9798,149600.0
2013-09-04 13:00:00,58.69,58.78,58.67,58.77,155600.0,42.9871,43.053,42.9724,43.0457,155600.0
2013-09-04 13:30:00,58.78,58.8,58.71,58.74,152900.0,43.053,43.0677,43.0017,43.0237,152900.0
2013-09-04 14:00:00,58.74,58.77,58.61,58.65,213500.0,43.0237,43.0457,42.9285,42.9578,213500.0
2013-09-04 14:30:00,58.65,58.76,58.6,58.73,197100.0,42.9578,43.0384,42.9212,43.0164,197100.0
2013-09-04 15:00:00,58.73,58.73,58.54,58.6,347300.0,43.0164,43.0164,42.8772,42.9212,347300.0
2013-09-04 15:30:00,58.61,58.66,58.53,58.61,619000.0,42.9285,42.9651,42.8699,42.9285,619000.0
2013-09-05 09:30:00,58.18,58.87,58.02,58.81,364100.0,42.6135,43.1189,42.4964,43.075,364100.0
2013-09-05 10:00:00,58.8,58.8,58.58,58.68,334700.0,43.0677,43.0677,42.9065,42.9798,334700.0
2013-09-05 10:30:00,58.69,58.71,58.5,58.5,282800.0,42.9871,43.0017,42.8479,42.8479,282800.0
2013-09-05 11:00:00,58.51,58.56,58.31,58.32,297000.0,42.8553,42.8919,42.7088,42.7161,297000.0
2013-09-05 11:30:00,58.32,58.57,58.32,58.57,191000.0,42.7161,42.8992,42.7161,42.8992,191000.0
2013-09-05 12:00:00,58.56,58.56,58.36,58.37,214400.0,42.8919,42.8919,42.7454,42.7527,214400.0
2013-09-05 12:30:00,58.36,58.54,58.35,58.53,150400.0,42.7454,42.8772,42.7381,42.8699,150400.0
2013-09-05 13:00:00,58.53,58.6,58.45,58.47,181700.0,42.8699,42.9212,42.8113,42.826,181700.0
2013-09-05 13:30:00,58.47,58.54,58.42,58.43,199400.0,42.826,42.8772,42.7893,42.7967,199400.0
2013-09-05 14:00:00,58.43,58.57,58.41,58.53,228900.0,42.7967,42.8992,42.782,42.8699,228900.0
2013-09-05 14:30:00,58.53,58.61,58.53,58.56,258500.0,42.8699,42.9285,42.8699,42.8919,258500.0
2013-09-05 15:00:00,58.56,58.61,58.5,58.51,307000.0,42.8919,42.9285,42.8479,42.8553,307000.0
2013-09-05 15:30:00,58.51,58.55,58.44,58.45,790200.0,42.8553,42.8846,42.804,42.8113,790200.0
2013-09-06 09:30:00,58.59,58.68,58.03,58.16,470900.0,42.9139,42.9798,42.5037,42.5989,470900.0
2013-09-06 10:00:00,58.16,58.61,57.95,58.54,416900.0,42.5989,42.9285,42.4451,42.8772,416900.0
2013-09-06 10:30:00,58.54,58.9,58.49,58.88,337600.0,42.8772,43.1409,42.8406,43.1263,337600.0
2013-09-06 11:00:00,58.88,58.94,58.74,58.8,379500.0,43.1263,43.1702,43.0237,43.0677,379500.0
2013-09-06 11:30:00,58.8,58.91,58.8,58.87,217900.0,43.0677,43.1482,43.0677,43.1189,217900.0
2013-09-06 12:00:00,58.88,58.95,58.83,58.92,225900.0,43.1263,43.1775,43.0896,43.1556,225900.0
2013-09-06 12:30:00,58.93,58.93,58.78,58.83,189500.0,43.1629,43.1629,43.053,43.0896,189500.0
2013-09-06 13:00:00,58.84,58.92,58.81,58.87,198900.0,43.097,43.1556,43.075,43.1189,198900.0
2013-09-06 13:30:00,58.86,59.0,58.85,58.99,260500.0,43.1116,43.2142,43.1043,43.2068,260500.0
2013-09-06 14:00:00,58.99,59.03,58.9,58.95,239600.0,43.2068,43.2361,43.1409,43.1775,239600.0
2013-09-06 14:30:00,58.94,58.94,58.81,58.83,278200.0,43.1702,43.1702,43.075,43.0896,278200.0
2013-09-06 15:00:00,58.83,58.83,58.64,58.8,336000.0,43.0896,43.0896,42.9505,43.0677,336000.0
2013-09-06 15:30:00,58.79,58.8,58.6,58.63,769600.0,43.0603,43.0677,42.9212,42.9431,769600.0
2013-09-09 09:30:00,58.73,58.88,58.48,58.67,355100.0,43.0164,43.1263,42.8333,42.9724,355100.0
2013-09-09 10:00:00,58.67,58.79,58.6,58.6,301200.0,42.9724,43.0603,42.9212,42.9212,301200.0
2013-09-09 10:30:00,58.6,58.65,58.47,58.55,349400.0,42.9212,42.9578,42.826,42.8846,349400.0
2013-09-09 11:00:00,58.56,58.57,58.34,58.4,298500.0,42.8919,42.8992,42.7307,42.7747,298500.0
2013-09-09 11:30:00,58.4,58.69,58.4,58.62,228900.0,42.7747,42.9871,42.7747,42.9358,228900.0
2013-09-09 12:00:00,58.63,58.7,58.57,58.66,222500.0,42.9431,42.9944,42.8992,42.9651,222500.0
2013-09-09 12:30:00,58.66,58.69,58.56,58.6,140000.0,42.9651,42.9871,42.8919,42.9212,140000.0
2013-09-09 13:00:00,58.6,58.64,58.53,58.56,157100.0,42.9212,42.9505,42.8699,42.8919,157100.0
2013-09-09 13:30:00,58.55,58.75,58.55,58.74,155800.0,42.8846,43.031,42.8846,43.0237,155800.0
2013-09-09 14:00:00,58.75,58.83,58.68,58.69,304900.0,43.031,43.0896,42.9798,42.9871,304900.0
2013-09-09 14:30:00,58.69,58.72,58.58,58.66,283400.0,42.9871,43.0091,42.9065,42.9651,283400.0
2013-09-09 15:00:00,58.67,58.71,58.6,58.71,352500.0,42.9724,43.0017,42.9212,43.0017,352500.0
2013-09-09 15:30:00,58.71,58.86,58.71,58.76,690900.0,43.0017,43.1116,43.0017,43.0384,690900.0
2013-09-10 09:30:00,59.11,59.4,59.0,59.1,412500.0,43.2947,43.5071,43.2142,43.2874,412500.0
2013-09-10 10:00:00,59.1,59.15,58.99,59.11,418500.0,43.2874,43.324,43.2068,43.2947,418500.0
2013-09-10 10:30:00,59.12,59.18,58.86,59.07,350100.0,43.302,43.346,43.1116,43.2654,350100.0
2013-09-10 11:00:00,59.07,59.28,59.04,59.22,251100.0,43.2654,43.4192,43.2435,43.3753,251100.0
2013-09-10 11:30:00,59.22,59.27,59.04,59.26,227100.0,43.3753,43.4119,43.2435,43.4046,227100.0
2013-09-10 12:00:00,59.28,59.4,59.23,59.28,191600.0,43.4192,43.5071,43.3826,43.4192,191600.0
2013-09-10 12:30:00,59.27,59.31,59.07,59.14,249500.0,43.4119,43.4412,43.2654,43.3167,249500.0
2013-09-10 13:00:00,59.14,59.35,59.13,59.33,179200.0,43.3167,43.4705,43.3094,43.4559,179200.0
2013-09-10 13:30:00,59.33,59.35,59.24,59.29,165900.0,43.4559,43.4705,43.3899,43.4266,165900.0
2013-09-10 14:00:00,59.3,59.39,59.23,59.38,257100.0,43.4339,43.4998,43.3826,43.4925,257100.0
2013-09-10 14:30:00,59.37,59.39,59.28,59.33,208300.0,43.4852,43.4998,43.4192,43.4559,208300.0
2013-09-10 15:00:00,59.33,59.35,59.25,59.28,300200.0,43.4559,43.4705,43.3973,43.4192,300200.0
2013-09-10 15:30:00,59.28,59.34,59.16,59.23,1055300.0,43.4192,43.4632,43.3313,43.3826,1055300.0
2013-09-11 09:30:00,59.15,59.43,59.15,59.37,388000.0,43.324,43.5291,43.324,43.4852,388000.0
2013-09-11 10:00:00,59.37,59.69,59.35,59.51,346400.0,43.4852,43.7195,43.4705,43.5877,346400.0
2013-09-11 10:30:00,59.52,59.75,59.5,59.61,356200.0,43.595,43.7635,43.5804,43.6609,356200.0
2013-09-11 11:00:00,59.62,59.72,59.62,59.69,197400.0,43.6683,43.7415,43.6683,43.7195,197400.0
2013-09-11 11:30:00,59.7,59.82,59.68,59.71,192900.0,43.7269,43.8148,43.7122,43.7342,192900.0
2013-09-11 12:00:00,59.7,59.79,59.61,59.79,175800.0,43.7269,43.7928,43.6609,43.7928,175800.0
2013-09-11 12:30:00,59.8,59.81,59.68,59.76,148500.0,43.8001,43.8074,43.7122,43.7708,148500.0
2013-09-11 13:00:00,59.77,59.78,59.61,59.67,181500.0,43.7781,43.7855,43.6609,43.7049,181500.0
2013-09-11 13:30:00,59.67,59.77,59.66,59.7,143500.0,43.7049,43.7781,43.6976,43.7269,143500.0
2013-09-11 14:00:00,59.7,59.72,59.54,59.54,357900.0,43.7269,43.7415,43.6097,43.6097,357900.0
2013-09-11 14:30:00,59.55,59.55,59.32,59.42,309100.0,43.617,43.617,43.4485,43.5218,309100.0
2013-09-11 15:00:00,59.43,59.56,59.39,59.42,436300.0,43.5291,43.6243,43.4998,43.5218,436300.0
2013-09-11 15:30:00,59.42,59.6,59.36,59.6,640400.0,43.5218,43.6536,43.4778,43.6536,640400.0
2013-09-12 09:30:00,59.72,60.0,59.66,59.97,375800.0,43.7415,43.9466,43.6976,43.9246,375800.0
2013-09-12 10:00:00,59.96,60.0,59.88,59.95,440500.0,43.9173,43.9466,43.8587,43.91,440500.0
2013-09-12 10:30:00,59.95,59.99,59.9,59.97,264400.0,43.91,43.9393,43.8734,43.9246,264400.0
2013-09-12 11:00:00,59.97,60.0,59.79,59.9,262400.0,43.9246,43.9466,43.7928,43.8734,262400.0
2013-09-12 11:30:00,59.89,59.9,59.77,59.8,272500.0,43.866,43.8734,43.7781,43.8001,272500.0
2013-09-12 12:00:00,59.8,59.8,59.65,59.72,267100.0,43.8001,43.8001,43.6902,43.7415,267100.0
2013-09-12 12:30:00,59.73,59.79,59.67,59.78,128700.0,43.7488,43.7928,43.7049,43.7855,128700.0
2013-09-12 13:00:00,59.79,59.84,59.78,59.79,245700.0,43.7928,43.8294,43.7855,43.7928,245700.0
2013-09-12 13:30:00,59.78,59.83,59.74,59.81,203300.0,43.7855,43.8221,43.7562,43.8074,203300.0
2013-09-12 14:00:00,59.81,59.82,59.74,59.78,265500.0,43.8074,43.8148,43.7562,43.7855,265500.0
2013-09-12 14:30:00,59.78,59.82,59.72,59.82,217100.0,43.7855,43.8148,43.7415,43.8148,217100.0
2013-09-12 15:00:00,59.83,59.83,59.64,59.66,387200.0,43.8221,43.8221,43.6829,43.6976,387200.0
2013-09-12 15:30:00,59.66,59.69,59.47,59.52,956700.0,43.6976,43.7195,43.5584,43.595,956700.0
2013-09-13 09:30:00,59.61,59.88,59.54,59.82,366500.0,43.6609,43.8587,43.6097,43.8148,366500.0
2013-09-13 10:00:00,59.84,59.87,59.67,59.73,259300.0,43.8294,43.8514,43.7049,43.7488,259300.0
2013-09-13 10:30:00,59.72,60.03,59.72,59.96,417400.0,43.7415,43.9686,43.7415,43.9173,417400.0
2013-09-13 11:00:00,59.96,59.98,59.86,59.91,200900.0,43.9173,43.9319,43.8441,43.8807,200900.0
2013-09-13 11:30:00,59.92,59.97,59.8,59.8,209300.0,43.888,43.9246,43.8001,43.8001,209300.0
2013-09-13 12:00:00,59.8,59.82,59.63,59.68,198300.0,43.8001,43.8148,43.6756,43.7122,198300.0
2013-09-13 12:30:00,59.69,59.69,59.58,59.59,152600.0,43.7195,43.7195,43.639,43.6463,152600.0
2013-09-13 13:00:00,59.59,59.71,59.59,59.7,151100.0,43.6463,43.7342,43.6463,43.7269,151100.0
2013-09-13 13:30:00,59.69,59.81,59.69,59.74,157200.0,43.7195,43.8074,43.7195,43.7562,157200.0
2013-09-13 14:00:00,59.74,59.82,59.7,59.77,155200.0,43.7562,43.8148,43.7269,43.7781,155200.0
2013-09-13 14:30:00,59.76,59.77,59.7,59.76,254700.0,43.7708,43.7781,43.7269,43.7708,254700.0
2013-09-13 15:00:00,59.76,59.88,59.75,59.81,247100.0,43.7708,43.8587,43.7635,43.8074,247100.0
2013-09-13 15:30:00,59.81,59.9,59.77,59.9,473800.0,43.8074,43.8734,43.7781,43.8734,473800.0
2013-09-16 09:30:00,60.39,60.89,60.39,60.7,514900.0,44.2322,44.5985,44.2322,44.4593,514900.0
2013-09-16 10:00:00,60.7,61.09,60.7,61.05,509500.0,44.4593,44.745,44.4593,44.7157,509500.0
2013-09-16 10:30:00,61.05,61.17,60.96,60.96,412000.0,44.7157,44.8036,44.6497,44.6497,412000.0
2013-09-16 11:00:00,60.96,61.09,60.9,61.08,306400.0,44.6497,44.745,44.6058,44.7376,306400.0
2013-09-16 11:30:00,61.08,61.08,61.01,61.07,396700.0,44.7376,44.7376,44.6864,44.7303,396700.0
2013-09-16 12:00:00,61.06,61.15,61.04,61.11,268200.0,44.723,44.7889,44.7083,44.7596,268200.0
2013-09-16 12:30:00,61.1,61.1,60.95,60.95,254100.0,44.7523,44.7523,44.6424,44.6424,254100.0
2013-09-16 13:00:00,60.95,61.01,60.9,60.98,217300.0,44.6424,44.6864,44.6058,44.6644,217300.0
2013-09-16 13:30:00,60.98,61.01,60.82,60.94,306300.0,44.6644,44.6864,44.5472,44.6351,306300.0
2013-09-16 14:00:00,60.95,61.0,60.9,60.93,247500.0,44.6424,44.679,44.6058,44.6278,247500.0
2013-09-16 14:30:00,60.93,60.95,60.78,60.89,309800.0,44.6278,44.6424,44.5179,44.5985,309800.0
2013-09-16 15:00:00,60.88,61.0,60.87,60.93,386800.0,44.5911,44.679,44.5838,44.6278,386800.0
2013-09-16 15:30:00,60.93,60.98,60.85,60.96,874400.0,44.6278,44.6644,44.5692,44.6497,874400.0
2013-09-17 09:30:00,60.92,61.01,60.77,60.87,471000.0,44.6204,44.6864,44.5106,44.5838,471000.0
2013-09-17 10:00:00,60.87,61.0,60.83,60.88,289600.0,44.5838,44.679,44.5545,44.5911,289600.0
2013-09-17 10:30:00,60.89,60.92,60.7,60.8,329500.0,44.5985,44.6204,44.4593,44.5326,329500.0
2013-09-17 11:00:00,60.8,60.93,60.78,60.9,213400.0,44.5326,44.6278,44.5179,44.6058,213400.0
2013-09-17 11:30:00,60.9,60.98,60.85,60.98,224200.0,44.6058,44.6644,44.5692,44.6644,224200.0
2013-09-17 12:00:00,60.98,61.0,60.91,60.92,147700.0,44.6644,44.679,44.6131,44.6204,147700.0
2013-09-17 12:30:00,60.91,60.97,60.88,60.95,159300.0,44.6131,44.6571,44.5911,44.6424,159300.0
2013-09-17 13:00:00,60.96,60.99,60.94,60.95,167300.0,44.6497,44.6717,44.6351,44.6424,167300.0
2013-09-17 13:30:00,60.95,60.96,60.84,60.87,185400.0,44.6424,44.6497,44.5618,44.5838,185400.0
2013-09-17 14:00:00,60.88,60.94,60.82,60.84,220900.0,44.5911,44.6351,44.5472,44.5618,220900.0
2013-09-17 14:30:00,60.84,60.94,60.83,60.94,223900.0,44.5618,44.6351,44.5545,44.6351,223900.0
2013-09-17 15:00:00,60.93,60.97,60.82,60.95,473600.0,44.6278,44.6571,44.5472,44.6424,473600.0
2013-09-17 15:30:00,60.94,61.08,60.85,61.02,998600.0,44.6351,44.7376,44.5692,44.6937,998600.0
2013-09-18 09:30:00,60.96,61.33,60.9,61.25,750400.0,44.6497,44.9207,44.6058,44.8621,750400.0
2013-09-18 10:00:00,61.24,61.31,61.08,61.11,485000.0,44.8548,44.9061,44.7376,44.7596,485000.0
2013-09-18 10:30:00,61.11,61.15,60.96,61.04,398400.0,44.7596,44.7889,44.6497,44.7083,398400.0
2013-09-18 11:00:00,61.04,61.1,60.8,60.8,364300.0,44.7083,44.7523,44.5326,44.5326,364300.0
2013-09-18 11:30:00,60.8,60.81,60.55,60.55,555000.0,44.5326,44.5399,44.3494,44.3494,555000.0
2013-09-18 12:00:00,60.55,60.56,59.53,59.87,1464100.0,44.3494,44.3568,43.6023,43.8514,1464100.0
2013-09-18 12:30:00,59.87,60.46,59.78,60.43,680100.0,43.8514,44.2835,43.7855,44.2615,680100.0
2013-09-18 13:00:00,60.44,60.45,60.25,60.31,276000.0,44.2689,44.2762,44.1297,44.1737,276000.0
2013-09-18 13:30:00,60.31,60.31,59.85,59.9,467600.0,44.1737,44.1737,43.8367,43.8734,467600.0
2013-09-18 14:00:00,59.91,60.67,59.88,60.63,1844200.0,43.8807,44.4373,43.8587,44.408,1844200.0
2013-09-18 14:30:00,60.64,60.89,60.55,60.89,569200.0,44.4154,44.5985,44.3494,44.5985,569200.0
2013-09-18 15:00:00,60.89,60.93,60.61,60.61,752100.0,44.5985,44.6278,44.3934,44.3934,752100.0
2013-09-18 15:30:00,60.61,60.74,60.49,60.54,1326200.0,44.3934,44.4886,44.3055,44.3421,1326200.0
2013-09-19 09:30:00,60.52,60.61,60.23,60.48,691800.0,44.3275,44.3934,44.1151,44.2982,691800.0
2013-09-19 10:00:00,60.48,60.5,59.96,60.0,646300.0,44.2982,44.3128,43.9173,43.9466,646300.0
2013-09-19 10:30:00,60.0,60.09,59.95,60.08,424500.0,43.9466,44.0125,43.91,44.0052,424500.0
2013-09-19 11:00:00,60.08,60.3,60.07,60.28,518500.0,44.0052,44.1663,43.9979,44.1517,518500.0
2013-09-19 11:30:00,60.29,60.31,60.08,60.14,360100.0,44.159,44.1737,44.0052,44.0491,360100.0
2013-09-19 12:00:00,60.14,60.19,60.12,60.17,294800.0,44.0491,44.0858,44.0345,44.0711,294800.0
2013-09-19 12:30:00,60.16,60.2,60.12,60.12,184100.0,44.0638,44.0931,44.0345,44.0345,184100.0
2013-09-19 13:00:00,60.13,60.16,60.01,60.03,321400.0,44.0418,44.0638,43.9539,43.9686,321400.0
2013-09-19 13:30:00,60.04,60.12,60.0,60.01,269700.0,43.9759,44.0345,43.9466,43.9539,269700.0
2013-09-19 14:00:00,60.01,60.19,60.0,60.03,373500.0,43.9539,44.0858,43.9466,43.9686,373500.0
2013-09-19 14:30:00,60.04,60.06,59.83,59.83,548800.0,43.9759,43.9905,43.8221,43.8221,548800.0
2013-09-19 15:00:00,59.83,59.98,59.83,59.84,611600.0,43.8221,43.9319,43.8221,43.8294,611600.0
2013-09-19 15:30:00,59.84,59.89,59.67,59.79,1544200.0,43.8294,43.866,43.7049,43.7928,1544200.0
2013-09-20 09:30:00,59.64,59.72,59.35,59.49,1712800.0,43.6829,43.7415,43.4705,43.573,1712800.0
2013-09-20 10:00:00,59.49,59.55,59.16,59.17,549600.0,43.573,43.617,43.3313,43.3387,549600.0
2013-09-20 10:30:00,59.17,59.17,58.96,58.97,630600.0,43.3387,43.3387,43.1849,43.1922,630600.0
2013-09-20 11:00:00,58.97,59.01,58.77,58.93,452900.0,43.1922,43.2215,43.0457,43.1629,452900.0
2013-09-20 11:30:00,58.93,58.96,58.75,58.77,466400.0,43.1629,43.1849,43.031,43.0457,466400.0
2013-09-20 12:00:00,58.77,58.8,58.58,58.61,556800.0,43.0457,43.0677,42.9065,42.9285,556800.0
2013-09-20 12:30:00,58.62,58.65,58.48,58.5,474400.0,42.9358,42.9578,42.8333,42.8479,474400.0
2013-09-20 13:00:00,58.5,58.51,58.36,58.44,362500.0,42.8479,42.8553,42.7454,42.804,362500.0
2013-09-20 13:30:00,58.44,58.49,58.29,58.39,336000.0,42.804,42.8406,42.6941,42.7674,336000.0
2013-09-20 14:00:00,58.39,58.6,58.35,58.6,436000.0,42.7674,42.9212,42.7381,42.9212,436000.0
2013-09-20 14:30:00,58.6,58.61,58.5,58.52,465700.0,42.9212,42.9285,42.8479,42.8626,465700.0
2013-09-20 15:00:00,58.51,58.59,58.43,58.43,390900.0,42.8553,42.9139,42.7967,42.7967,390900.0
2013-09-20 15:30:00,58.44,58.65,58.42,58.53,1172400.0,42.804,42.9578,42.7893,42.8699,1172400.0
2013-09-23 09:30:00,58.35,58.4,58.15,58.2,922800.0,42.7381,42.7747,42.5916,42.6282,922800.0
2013-09-23 10:00:00,58.19,58.36,58.19,58.27,593200.0,42.6209,42.7454,42.6209,42.6795,593200.0
2013-09-23 10:30:00,58.26,58.32,58.13,58.14,386200.0,42.6721,42.7161,42.5769,42.5843,386200.0
2013-09-23 11:00:00,58.15,58.23,58.11,58.14,274100.0,42.5916,42.6502,42.5623,42.5843,274100.0
2013-09-23 11:30:00,58.15,58.21,58.09,58.18,439000.0,42.5916,42.6355,42.5476,42.6135,439000.0
2013-09-23 12:00:00,58.17,58.27,58.16,58.24,316200.0,42.6062,42.6795,42.5989,42.6575,316200.0
2013-09-23 12:30:00,58.24,58.26,58.03,58.04,405300.0,42.6575,42.6721,42.5037,42.511,405300.0
2013-09-23 13:00:00,58.05,58.12,57.82,57.84,454100.0,42.5183,42.5696,42.3499,42.3645,454100.0
2013-09-23 13:30:00,57.83,58.08,57.81,58.08,373200.0,42.3572,42.5403,42.3425,42.5403,373200.0
2013-09-23 14:00:00,58.07,58.17,58.03,58.07,320600.0,42.533,42.6062,42.5037,42.533,320600.0
2013-09-23 14:30:00,58.07,58.27,58.07,58.24,401100.0,42.533,42.6795,42.533,42.6575,401100.0
2013-09-23 15:00:00,58.24,58.25,58.11,58.12,298800.0,42.6575,42.6648,42.5623,42.5696,298800.0
2013-09-23 15:30:00,58.13,58.27,58.12,58.19,707200.0,42.5769,42.6795,42.5696,42.6209,707200.0
2013-09-24 09:30:00,58.25,58.35,57.85,58.16,410700.0,42.6648,42.7381,42.3718,42.5989,410700.0
2013-09-24 10:00:00,58.15,58.2,58.03,58.14,372900.0,42.5916,42.6282,42.5037,42.5843,372900.0
2013-09-24 10:30:00,58.14,58.2,58.06,58.15,301100.0,42.5843,42.6282,42.5257,42.5916,301100.0
2013-09-24 11:00:00,58.15,58.21,58.1,58.13,322100.0,42.5916,42.6355,42.555,42.5769,322100.0
2013-09-24 11:30:00,58.14,58.23,58.14,58.23,275500.0,42.5843,42.6502,42.5843,42.6502,275500.0
2013-09-24 12:00:00,58.23,58.24,58.14,58.2,280400.0,42.6502,42.6575,42.5843,42.6282,280400.0
2013-09-24 12:30:00,58.19,58.25,58.18,58.2,348900.0,42.6209,42.6648,42.6135,42.6282,348900.0
2013-09-24 13:00:00,58.21,58.23,58.14,58.21,299500.0,42.6355,42.6502,42.5843,42.6355,299500.0
2013-09-24 13:30:00,58.21,58.26,58.19,58.19,289600.0,42.6355,42.6721,42.6209,42.6209,289600.0
2013-09-24 14:00:00,58.2,58.22,58.13,58.19,249400.0,42.6282,42.6428,42.5769,42.6209,249400.0
2013-09-24 14:30:00,58.18,58.21,58.08,58.09,262700.0,42.6135,42.6355,42.5403,42.5476,262700.0
2013-09-24 15:00:00,58.09,58.09,58.0,58.02,512500.0,42.5476,42.5476,42.4817,42.4964,512500.0
2013-09-24 15:30:00,58.03,58.06,57.85,57.91,766700.0,42.5037,42.5257,42.3718,42.4158,766700.0
2013-09-25 09:30:00,57.96,58.62,57.92,58.48,807100.0,42.4524,42.9358,42.4231,42.8333,807100.0
2013-09-25 10:00:00,58.49,58.51,58.1,58.15,451200.0,42.8406,42.8553,42.555,42.5916,451200.0
2013-09-25 10:30:00,58.15,58.17,58.05,58.1,330500.0,42.5916,42.6062,42.5183,42.555,330500.0
2013-09-25 11:00:00,58.1,58.32,58.01,58.2,324300.0,42.555,42.7161,42.489,42.6282,324300.0
2013-09-25 11:30:00,58.19,58.24,58.16,58.16,179100.0,42.6209,42.6575,42.5989,42.5989,179100.0
2013-09-25 12:00:00,58.16,58.18,57.88,57.93,316700.0,42.5989,42.6135,42.3938,42.4304,316700.0
2013-09-25 12:30:00,57.93,58.02,57.92,58.01,118800.0,42.4304,42.4964,42.4231,42.489,118800.0
2013-09-25 13:00:00,58.01,58.09,57.95,57.96,158300.0,42.489,42.5476,42.4451,42.4524,158300.0
2013-09-25 13:30:00,57.96,57.96,57.64,57.84,418500.0,42.4524,42.4524,42.218,42.3645,418500.0
2013-09-25 14:00:00,57.84,57.95,57.79,57.88,234600.0,42.3645,42.4451,42.3279,42.3938,234600.0
2013-09-25 14:30:00,57.87,57.93,57.8,57.83,208900.0,42.3865,42.4304,42.3352,42.3572,208900.0
2013-09-25 15:00:00,57.83,57.96,57.8,57.87,320800.0,42.3572,42.4524,42.3352,42.3865,320800.0
2013-09-25 15:30:00,57.87,57.91,57.77,57.78,582000.0,42.3865,42.4158,42.3132,42.3206,582000.0
2013-09-26 09:30:00,57.9,58.3,57.87,58.26,436100.0,42.4085,42.7014,42.3865,42.6721,436100.0
2013-09-26 10:00:00,58.26,58.69,58.26,58.5,639600.0,42.6721,42.9871,42.6721,42.8479,639600.0
2013-09-26 10:30:00,58.5,58.55,58.27,58.36,281200.0,42.8479,42.8846,42.6795,42.7454,281200.0
2013-09-26 11:00:00,58.35,58.37,58.1,58.14,317300.0,42.7381,42.7527,42.555,42.5843,317300.0
2013-09-26 11:30:00,58.13,58.24,58.11,58.12,137000.0,42.5769,42.6575,42.5623,42.5696,137000.0
2013-09-26 12:00:00,58.11,58.17,58.09,58.14,212000.0,42.5623,42.6062,42.5476,42.5843,212000.0
2013-09-26 12:30:00,58.14,58.19,58.11,58.14,217900.0,42.5843,42.6209,42.5623,42.5843,217900.0
2013-09-26 13:00:00,58.14,58.24,58.09,58.18,340900.0,42.5843,42.6575,42.5476,42.6135,340900.0
2013-09-26 13:30:00,58.18,58.21,58.09,58.15,246100.0,42.6135,42.6355,42.5476,42.5916,246100.0
2013-09-26 14:00:00,58.14,58.16,58.02,58.13,152200.0,42.5843,42.5989,42.4964,42.5769,152200.0
2013-09-26 14:30:00,58.12,58.15,58.01,58.11,271700.0,42.5696,42.5916,42.489,42.5623,271700.0
2013-09-26 15:00:00,58.1,58.13,57.97,57.98,368400.0,42.555,42.5769,42.4597,42.4671,368400.0
2013-09-26 15:30:00,57.98,58.2,57.97,58.18,818000.0,42.4671,42.6282,42.4597,42.6135,818000.0
2013-09-27 09:30:00,58.14,58.14,57.75,57.78,188400.0,42.5843,42.5843,42.2986,42.3206,188400.0
2013-09-27 10:00:00,57.78,57.87,57.69,57.8,201000.0,42.3206,42.3865,42.2547,42.3352,201000.0
2013-09-27 10:30:00,57.8,57.87,57.68,57.79,391300.0,42.3352,42.3865,42.2473,42.3279,391300.0
2013-09-27 11:00:00,57.8,57.85,57.7,57.83,158200.0,42.3352,42.3718,42.262,42.3572,158200.0
2013-09-27 11:30:00,57.83,57.95,57.77,57.94,341800.0,42.3572,42.4451,42.3132,42.4378,341800.0
2013-09-27 12:00:00,57.93,57.98,57.87,57.95,202500.0,42.4304,42.4671,42.3865,42.4451,202500.0
2013-09-27 12:30:00,57.95,58.0,57.88,57.94,131000.0,42.4451,42.4817,42.3938,42.4378,131000.0
2013-09-27 13:00:00,57.94,57.99,57.89,57.9,90200.0,42.4378,42.4744,42.4011,42.4085,90200.0
2013-09-27 13:30:00,57.9,57.9,57.84,57.85,106800.0,42.4085,42.4085,42.3645,42.3718,106800.0
2013-09-27 14:00:00,57.85,57.88,57.66,57.72,208400.0,42.3718,42.3938,42.2327,42.2766,208400.0
2013-09-27 14:30:00,57.72,57.77,57.67,57.71,209300.0,42.2766,42.3132,42.24,42.2693,209300.0
2013-09-27 15:00:00,57.72,57.8,57.72,57.76,225800.0,42.2766,42.3352,42.2766,42.3059,225800.0
2013-09-27 15:30:00,57.76,57.85,57.73,57.79,525000.0,42.3059,42.3718,42.2839,42.3279,525000.0
2013-09-30 09:30:00,57.47,57.65,57.2,57.25,443000.0,42.0935,42.2254,41.8958,41.9324,443000.0
2013-09-30 10:00:00,57.26,57.35,57.26,57.29,308400.0,41.9397,42.0056,41.9397,41.9617,308400.0
2013-09-30 10:30:00,57.29,57.49,57.27,57.48,389000.0,41.9617,42.1082,41.947,42.1008,389000.0
2013-09-30 11:00:00,57.48,57.54,57.37,57.43,244000.0,42.1008,42.1448,42.0203,42.0642,244000.0
2013-09-30 11:30:00,57.43,57.5,57.39,57.44,178500.0,42.0642,42.1155,42.0349,42.0715,178500.0
2013-09-30 12:00:00,57.45,57.48,57.29,57.42,157400.0,42.0789,42.1008,41.9617,42.0569,157400.0
2013-09-30 12:30:00,57.41,57.47,57.37,57.38,152900.0,42.0496,42.0935,42.0203,42.0276,152900.0
2013-09-30 13:00:00,57.39,57.56,57.39,57.43,276900.0,42.0349,42.1594,42.0349,42.0642,276900.0
2013-09-30 13:30:00,57.43,57.51,57.26,57.31,251800.0,42.0642,42.1228,41.9397,41.9763,251800.0
2013-09-30 14:00:00,57.3,57.37,57.21,57.22,327300.0,41.969,42.0203,41.9031,41.9104,327300.0
2013-09-30 14:30:00,57.22,57.32,57.21,57.26,515300.0,41.9104,41.9836,41.9031,41.9397,515300.0
2013-09-30 15:00:00,57.25,57.25,56.95,56.97,749800.0,41.9324,41.9324,41.7126,41.7273,749800.0
2013-09-30 15:30:00,56.97,56.98,56.68,56.76,2334600.0,41.7273,41.7346,41.5149,41.5735,2334600.0
2013-10-01 09:30:00,56.76,57.4,56.76,57.31,1118900.0,41.5735,42.0422,41.5735,41.9763,1118900.0
2013-10-01 10:00:00,57.31,57.7,57.31,57.59,679000.0,41.9763,42.262,41.9763,42.1814,679000.0
2013-10-01 10:30:00,57.59,57.78,57.59,57.72,414000.0,42.1814,42.3206,42.1814,42.2766,414000.0
2013-10-01 11:00:00,57.72,57.87,57.7,57.73,277700.0,42.2766,42.3865,42.262,42.2839,277700.0
2013-10-01 11:30:00,57.73,57.93,57.73,57.79,187300.0,42.2839,42.4304,42.2839,42.3279,187300.0
2013-10-01 12:00:00,57.79,57.8,57.6,57.66,181700.0,42.3279,42.3352,42.1887,42.2327,181700.0
2013-10-01 12:30:00,57.66,57.68,57.54,57.55,207000.0,42.2327,42.2473,42.1448,42.1521,207000.0
2013-10-01 13:00:00,57.55,57.59,57.33,57.38,370200.0,42.1521,42.1814,41.991,42.0276,370200.0
2013-10-01 13:30:00,57.39,57.49,57.28,57.47,273100.0,42.0349,42.1082,41.9544,42.0935,273100.0
2013-10-01 14:00:00,57.48,57.48,57.29,57.34,288900.0,42.1008,42.1008,41.9617,41.9983,288900.0
2013-10-01 14:30:00,57.33,57.52,57.29,57.48,498700.0,41.991,42.1301,41.9617,42.1008,498700.0
2013-10-01 15:00:00,57.47,57.48,57.34,57.4,436500.0,42.0935,42.1008,41.9983,42.0422,436500.0
2013-10-01 15:30:00,57.4,57.56,57.34,57.56,1023500.0,42.0422,42.1594,41.9983,42.1594,1023500.0
2013-10-02 09:30:00,57.16,57.2,56.77,56.86,414000.0,41.8665,41.8958,41.5808,41.6467,414000.0
2013-10-02 10:00:00,56.85,56.92,56.66,56.71,445500.0,41.6394,41.6907,41.5002,41.5369,445500.0
2013-10-02 10:30:00,56.71,56.83,56.66,56.67,501000.0,41.5369,41.6248,41.5002,41.5076,501000.0
2013-10-02 11:00:00,56.68,56.75,56.6,56.73,482400.0,41.5149,41.5662,41.4563,41.5515,482400.0
2013-10-02 11:30:00,56.74,56.98,56.7,56.94,338000.0,41.5588,41.7346,41.5295,41.7053,338000.0
2013-10-02 12:00:00,56.94,56.98,56.86,56.92,265200.0,41.7053,41.7346,41.6467,41.6907,265200.0
2013-10-02 12:30:00,56.92,57.02,56.91,56.98,304500.0,41.6907,41.7639,41.6833,41.7346,304500.0
2013-10-02 13:00:00,56.98,57.0,56.9,56.95,321100.0,41.7346,41.7493,41.676,41.7126,321100.0
2013-10-02 13:30:00,56.94,56.95,56.89,56.9,288400.0,41.7053,41.7126,41.6687,41.676,288400.0
2013-10-02 14:00:00,56.9,56.95,56.85,56.94,297100.0,41.676,41.7126,41.6394,41.7053,297100.0
2013-10-02 14:30:00,56.93,56.95,56.84,56.88,272700.0,41.698,41.7126,41.6321,41.6614,272700.0
2013-10-02 15:00:00,56.88,56.98,56.88,56.95,531100.0,41.6614,41.7346,41.6614,41.7126,531100.0
2013-10-02 15:30:00,56.95,57.1,56.9,57.08,1118900.0,41.7126,41.8225,41.676,41.8079,1118900.0
2013-10-03 09:30:00,57.19,57.28,56.93,56.99,650500.0,41.8884,41.9544,41.698,41.7419,650500.0
2013-10-03 10:00:00,56.99,57.0,56.58,56.6,730700.0,41.7419,41.7493,41.4416,41.4563,730700.0
2013-10-03 10:30:00,56.6,56.68,56.44,56.5,613200.0,41.4563,41.5149,41.3391,41.383,613200.0
2013-10-03 11:00:00,56.5,56.65,56.46,56.48,324900.0,41.383,41.4929,41.3537,41.3684,324900.0
2013-10-03 11:30:00,56.48,56.63,56.46,56.51,589800.0,41.3684,41.4783,41.3537,41.3904,589800.0
2013-10-03 12:00:00,56.49,56.62,56.47,56.6,584100.0,41.3757,41.4709,41.3611,41.4563,584100.0
2013-10-03 12:30:00,56.61,56.67,56.53,56.6,294100.0,41.4636,41.5076,41.405,41.4563,294100.0
2013-10-03 13:00:00,56.6,56.89,56.56,56.88,404700.0,41.4563,41.6687,41.427,41.6614,404700.0
2013-10-03 13:30:00,56.89,56.91,56.77,56.79,478400.0,41.6687,41.6833,41.5808,41.5955,478400.0
2013-10-03 14:00:00,56.79,57.06,56.76,56.99,584800.0,41.5955,41.7932,41.5735,41.7419,584800.0
2013-10-03 14:30:00,56.98,57.0,56.79,56.83,434100.0,41.7346,41.7493,41.5955,41.6248,434100.0
2013-10-03 15:00:00,56.82,56.85,56.66,56.76,552800.0,41.6174,41.6394,41.5002,41.5735,552800.0
2013-10-03 15:30:00,56.75,56.84,56.58,56.63,879200.0,41.5662,41.6321,41.4416,41.4783,879200.0
2013-10-04 09:30:00,56.52,56.81,56.32,56.8,514400.0,41.3977,41.6101,41.2512,41.6028,514400.0
2013-10-04 10:00:00,56.8,56.97,56.78,56.95,370100.0,41.6028,41.7273,41.5881,41.7126,370100.0
2013-10-04 10:30:00,56.95,57.08,56.92,56.97,491600.0,41.7126,41.8079,41.6907,41.7273,491600.0
2013-10-04 11:00:00,56.97,57.01,56.81,56.87,200500.0,41.7273,41.7566,41.6101,41.654,200500.0
2013-10-04 11:30:00,56.87,56.97,56.85,56.94,151000.0,41.654,41.7273,41.6394,41.7053,151000.0
2013-10-04 12:00:00,56.93,56.95,56.84,56.93,292200.0,41.698,41.7126,41.6321,41.698,292200.0
2013-10-04 12:30:00,56.92,56.98,56.89,56.98,190900.0,41.6907,41.7346,41.6687,41.7346,190900.0
2013-10-04 13:00:00,56.98,57.01,56.87,56.87,172300.0,41.7346,41.7566,41.654,41.654,172300.0
2013-10-04 13:30:00,56.87,56.98,56.86,56.87,272100.0,41.654,41.7346,41.6467,41.654,272100.0
2013-10-04 14:00:00,56.88,56.97,56.87,56.92,212300.0,41.6614,41.7273,41.654,41.6907,212300.0
2013-10-04 14:30:00,56.92,56.96,56.88,56.9,310400.0,41.6907,41.72,41.6614,41.676,310400.0
2013-10-04 15:00:00,56.91,56.97,56.86,56.87,340500.0,41.6833,41.7273,41.6467,41.654,340500.0
2013-10-04 15:30:00,56.87,56.91,56.75,56.87,825000.0,41.654,41.6833,41.5662,41.654,825000.0
2013-10-07 09:30:00,56.35,56.63,56.34,56.47,385800.0,41.2732,41.4783,41.2659,41.3611,385800.0
2013-10-07 10:00:00,56.47,56.86,56.42,56.85,304100.0,41.3611,41.6467,41.3244,41.6394,304100.0
2013-10-07 10:30:00,56.86,56.87,56.66,56.82,257400.0,41.6467,41.654,41.5002,41.6174,257400.0
2013-10-07 11:00:00,56.82,56.83,56.69,56.7,207700.0,41.6174,41.6248,41.5222,41.5295,207700.0
2013-10-07 11:30:00,56.7,56.91,56.68,56.84,257700.0,41.5295,41.6833,41.5149,41.6321,257700.0
2013-10-07 12:00:00,56.83,56.86,56.76,56.77,161300.0,41.6248,41.6467,41.5735,41.5808,161300.0
2013-10-07 12:30:00,56.76,56.77,56.63,56.66,185700.0,41.5735,41.5808,41.4783,41.5002,185700.0
2013-10-07 13:00:00,56.67,56.85,56.67,56.84,166200.0,41.5076,41.6394,41.5076,41.6321,166200.0
2013-10-07 13:30:00,56.85,57.04,56.81,57.03,262600.0,41.6394,41.7786,41.6101,41.7712,262600.0
2013-10-07 14:00:00,57.03,57.1,56.97,57.09,349200.0,41.7712,41.8225,41.7273,41.8152,349200.0
2013-10-07 14:30:00,57.09,57.12,56.95,56.98,268800.0,41.8152,41.8372,41.7126,41.7346,268800.0
2013-10-07 15:00:00,56.98,57.11,56.98,57.03,399200.0,41.7346,41.8298,41.7346,41.7712,399200.0
2013-10-07 15:30:00,57.02,57.03,56.72,56.73,780000.0,41.7639,41.7712,41.5442,41.5515,780000.0
2013-10-08 09:30:00,57.02,57.99,57.01,57.96,1039200.0,41.7639,42.4744,41.7566,42.4524,1039200.0
2013-10-08 10:00:00,57.97,57.98,57.59,57.67,730700.0,42.4597,42.4671,42.1814,42.24,730700.0
2013-10-08 10:30:00,57.68,57.84,57.5,57.6,557100.0,42.2473,42.3645,42.1155,42.1887,557100.0
2013-10-08 11:00:00,57.6,57.6,57.44,57.5,463000.0,42.1887,42.1887,42.0715,42.1155,463000.0
2013-10-08 11:30:00,57.49,57.5,57.23,57.41,596500.0,42.1082,42.1155,41.9177,42.0496,596500.0
2013-10-08 12:00:00,57.42,57.47,57.35,57.4,283500.0,42.0569,42.0935,42.0056,42.0422,283500.0
2013-10-08 12:30:00,57.4,57.53,57.28,57.46,321700.0,42.0422,42.1375,41.9544,42.0862,321700.0
2013-10-08 13:00:00,57.46,57.47,57.19,57.31,242700.0,42.0862,42.0935,41.8884,41.9763,242700.0
2013-10-08 13:30:00,57.31,57.33,57.17,57.19,174000.0,41.9763,41.991,41.8738,41.8884,174000.0
2013-10-08 14:00:00,57.19,57.32,57.14,57.27,359000.0,41.8884,41.9836,41.8518,41.947,359000.0
2013-10-08 14:30:00,57.27,57.32,57.15,57.26,365100.0,41.947,41.9836,41.8591,41.9397,365100.0
2013-10-08 15:00:00,57.26,57.36,57.2,57.27,1421000.0,41.9397,42.0129,41.8958,41.947,1421000.0
2013-10-08 15:30:00,57.27,57.34,57.04,57.07,1077000.0,41.947,41.9983,41.7786,41.8005,1077000.0
2013-10-09 09:30:00,57.11,57.2,56.95,57.07,632900.0,41.8298,41.8958,41.7126,41.8005,632900.0
2013-10-09 10:00:00,57.06,57.5,56.99,57.48,721200.0,41.7932,42.1155,41.7419,42.1008,721200.0
2013-10-09 10:30:00,57.48,57.54,57.13,57.17,410100.0,42.1008,42.1448,41.8445,41.8738,410100.0
2013-10-09 11:00:00,57.18,57.38,57.18,57.34,500300.0,41.8811,42.0276,41.8811,41.9983,500300.0
2013-10-09 11:30:00,57.34,57.65,57.33,57.5,496100.0,41.9983,42.2254,41.991,42.1155,496100.0
2013-10-09 12:00:00,57.51,57.6,57.46,57.5,423200.0,42.1228,42.1887,42.0862,42.1155,423200.0
2013-10-09 12:30:00,57.5,57.55,57.28,57.29,395100.0,42.1155,42.1521,41.9544,41.9617,395100.0
2013-10-09 13:00:00,57.29,57.68,57.29,57.65,381500.0,41.9617,42.2473,41.9617,42.2254,381500.0
2013-10-09 13:30:00,57.65,57.9,57.63,57.87,720800.0,42.2254,42.4085,42.2107,42.3865,720800.0
2013-10-09 14:00:00,57.87,58.06,57.8,58.0,752100.0,42.3865,42.5257,42.3352,42.4817,752100.0
2013-10-09 14:30:00,57.99,58.24,57.92,58.21,671100.0,42.4744,42.6575,42.4231,42.6355,671100.0
2013-10-09 15:00:00,58.2,58.21,58.02,58.07,656300.0,42.6282,42.6355,42.4964,42.533,656300.0
2013-10-09 15:30:00,58.07,58.29,58.05,58.05,2015000.0,42.533,42.6941,42.5183,42.5183,2015000.0
2013-10-10 09:30:00,58.61,58.91,58.5,58.79,764300.0,42.9285,43.1482,42.8479,43.0603,764300.0
2013-10-10 10:00:00,58.79,58.9,58.67,58.67,587300.0,43.0603,43.1409,42.9724,42.9724,587300.0
2013-10-10 10:30:00,58.68,58.74,58.58,58.7,590300.0,42.9798,43.0237,42.9065,42.9944,590300.0
2013-10-10 11:00:00,58.7,58.71,58.5,58.64,334000.0,42.9944,43.0017,42.8479,42.9505,334000.0
2013-10-10 11:30:00,58.63,58.75,58.62,58.68,464000.0,42.9431,43.031,42.9358,42.9798,464000.0
2013-10-10 12:00:00,58.67,58.71,58.6,58.67,233000.0,42.9724,43.0017,42.9212,42.9724,233000.0
2013-10-10 12:30:00,58.66,58.8,58.61,58.62,324200.0,42.9651,43.0677,42.9285,42.9358,324200.0
2013-10-10 13:00:00,58.62,58.67,58.58,58.6,267500.0,42.9358,42.9724,42.9065,42.9212,267500.0
2013-10-10 13:30:00,58.59,58.59,58.4,58.52,253400.0,42.9139,42.9139,42.7747,42.8626,253400.0
2013-10-10 14:00:00,58.51,58.52,58.3,58.3,339500.0,42.8553,42.8626,42.7014,42.7014,339500.0
2013-10-10 14:30:00,58.31,58.43,58.28,58.43,398800.0,42.7088,42.7967,42.6868,42.7967,398800.0
2013-10-10 15:00:00,58.44,58.69,58.43,58.64,483900.0,42.804,42.9871,42.7967,42.9505,483900.0
2013-10-10 15:30:00,58.64,58.71,58.55,58.71,824400.0,42.9505,43.0017,42.8846,43.0017,824400.0
2013-10-11 09:30:00,58.71,59.16,58.7,59.16,505600.0,43.0017,43.3313,42.9944,43.3313,505600.0
2013-10-11 10:00:00,59.16,59.26,59.07,59.23,369700.0,43.3313,43.4046,43.2654,43.3826,369700.0
2013-10-11 10:30:00,59.22,59.22,59.07,59.09,275700.0,43.3753,43.3753,43.2654,43.2801,275700.0
2013-10-11 11:00:00,59.09,59.14,59.0,59.02,248100.0,43.2801,43.3167,43.2142,43.2288,248100.0
2013-10-11 11:30:00,59.03,59.36,59.02,59.35,234800.0,43.2361,43.4778,43.2288,43.4705,234800.0
2013-10-11 12:00:00,59.35,59.49,59.33,59.48,301200.0,43.4705,43.573,43.4559,43.5657,301200.0
2013-10-11 12:30:00,59.48,59.5,59.39,59.4,165600.0,43.5657,43.5804,43.4998,43.5071,165600.0
2013-10-11 13:00:00,59.4,59.48,59.31,59.43,261800.0,43.5071,43.5657,43.4412,43.5291,261800.0
2013-10-11 13:30:00,59.42,59.6,59.41,59.59,313300.0,43.5218,43.6536,43.5145,43.6463,313300.0
2013-10-11 14:00:00,59.6,59.6,59.48,59.48,226500.0,43.6536,43.6536,43.5657,43.5657,226500.0
2013-10-11 14:30:00,59.49,59.52,59.42,59.49,210800.0,43.573,43.595,43.5218,43.573,210800.0
2013-10-11 15:00:00,59.48,59.51,59.33,59.5,332700.0,43.5657,43.5877,43.4559,43.5804,332700.0
2013-10-11 15:30:00,59.51,59.58,59.33,59.56,800400.0,43.5877,43.639,43.4559,43.6243,800400.0
2013-10-14 09:30:00,59.13,59.26,59.0,59.19,255700.0,43.3094,43.4046,43.2142,43.3533,255700.0
2013-10-14 10:00:00,59.19,59.29,59.15,59.28,177800.0,43.3533,43.4266,43.324,43.4192,177800.0
2013-10-14 10:30:00,59.28,59.4,59.23,59.37,228100.0,43.4192,43.5071,43.3826,43.4852,228100.0
2013-10-14 11:00:00,59.38,59.4,59.3,59.32,258900.0,43.4925,43.5071,43.4339,43.4485,258900.0
2013-10-14 11:30:00,59.32,59.57,59.32,59.57,213900.0,43.4485,43.6316,43.4485,43.6316,213900.0
2013-10-14 12:00:00,59.56,59.6,59.46,59.49,130100.0,43.6243,43.6536,43.5511,43.573,130100.0
2013-10-14 12:30:00,59.5,59.63,59.48,59.55,199400.0,43.5804,43.6756,43.5657,43.617,199400.0
2013-10-14 13:00:00,59.55,59.7,59.54,59.64,199400.0,43.617,43.7269,43.6097,43.6829,199400.0
2013-10-14 13:30:00,59.64,59.71,59.56,59.6,218900.0,43.6829,43.7342,43.6243,43.6536,218900.0
2013-10-14 14:00:00,59.61,59.79,59.6,59.68,215700.0,43.6609,43.7928,43.6536,43.7122,215700.0
2013-10-14 14:30:00,59.68,59.73,59.53,59.59,284800.0,43.7122,43.7488,43.6023,43.6463,284800.0
2013-10-14 15:00:00,59.59,59.76,59.56,59.65,236600.0,43.6463,43.7708,43.6243,43.6902,236600.0
2013-10-14 15:30:00,59.65,59.74,59.56,59.7,563100.0,43.6902,43.7562,43.6243,43.7269,563100.0
2013-10-15 09:30:00,59.55,59.6,59.2,59.31,376700.0,43.617,43.6536,43.3606,43.4412,376700.0
2013-10-15 10:00:00,59.31,59.38,59.25,59.34,524800.0,43.4412,43.4925,43.3973,43.4632,524800.0
2013-10-15 10:30:00,59.33,59.36,59.16,59.26,455500.0,43.4559,43.4778,43.3313,43.4046,455500.0
2013-10-15 11:00:00,59.25,59.41,59.14,59.35,456500.0,43.3973,43.5145,43.3167,43.4705,456500.0
2013-10-15 11:30:00,59.35,59.37,59.19,59.26,348700.0,43.4705,43.4852,43.3533,43.4046,348700.0
2013-10-15 12:00:00,59.26,59.37,59.22,59.3,228700.0,43.4046,43.4852,43.3753,43.4339,228700.0
2013-10-15 12:30:00,59.31,59.35,59.26,59.31,230000.0,43.4412,43.4705,43.4046,43.4412,230000.0
2013-10-15 13:00:00,59.31,59.34,59.25,59.28,218200.0,43.4412,43.4632,43.3973,43.4192,218200.0
2013-10-15 13:30:00,59.28,59.3,59.22,59.27,164100.0,43.4192,43.4339,43.3753,43.4119,164100.0
2013-10-15 14:00:00,59.27,59.34,59.19,59.23,274700.0,43.4119,43.4632,43.3533,43.3826,274700.0
2013-10-15 14:30:00,59.22,59.23,58.95,59.19,456400.0,43.3753,43.3826,43.1775,43.3533,456400.0
2013-10-15 15:00:00,59.2,59.31,59.12,59.19,446300.0,43.3606,43.4412,43.302,43.3533,446300.0
2013-10-15 15:30:00,59.2,59.21,59.06,59.06,678200.0,43.3606,43.368,43.2581,43.2581,678200.0
2013-10-16 09:30:00,59.43,59.43,58.95,59.19,929900.0,43.5291,43.5291,43.1775,43.3533,929900.0
2013-10-16 10:00:00,59.19,59.31,59.08,59.16,1071000.0,43.3533,43.4412,43.2727,43.3313,1071000.0
2013-10-16 10:30:00,59.15,59.29,59.14,59.2,480500.0,43.324,43.4266,43.3167,43.3606,480500.0
2013-10-16 11:00:00,59.2,59.28,59.19,59.23,413800.0,43.3606,43.4192,43.3533,43.3826,413800.0
2013-10-16 11:30:00,59.22,59.23,59.1,59.2,328800.0,43.3753,43.3826,43.2874,43.3606,328800.0
2013-10-16 12:00:00,59.21,59.25,59.12,59.17,337200.0,43.368,43.3973,43.302,43.3387,337200.0
2013-10-16 12:30:00,59.17,59.17,59.02,59.03,285800.0,43.3387,43.3387,43.2288,43.2361,285800.0
2013-10-16 13:00:00,59.03,59.18,58.98,59.16,396500.0,43.2361,43.346,43.1995,43.3313,396500.0
2013-10-16 13:30:00,59.16,59.24,59.14,59.17,549400.0,43.3313,43.3899,43.3167,43.3387,549400.0
2013-10-16 14:00:00,59.17,59.2,59.09,59.14,499000.0,43.3387,43.3606,43.2801,43.3167,499000.0
2013-10-16 14:30:00,59.14,59.21,59.12,59.18,403600.0,43.3167,43.368,43.302,43.346,403600.0
2013-10-16 15:00:00,59.18,59.21,59.12,59.12,526500.0,43.346,43.368,43.302,43.302,526500.0
2013-10-16 15:30:00,59.13,59.2,59.08,59.16,890000.0,43.3094,43.3606,43.2727,43.3313,890000.0
2013-10-17 09:30:00,58.54,59.09,57.85,58.94,467000.0,43.038,43.4424,42.5307,43.3321,467000.0
2013-10-17 10:00:00,58.95,59.15,58.95,59.14,489600.0,43.3394,43.4865,43.3394,43.4791,489600.0
2013-10-17 10:30:00,59.13,59.29,59.1,59.29,408000.0,43.4718,43.5894,43.4497,43.5894,408000.0
2013-10-17 11:00:00,59.29,59.48,59.28,59.42,288800.0,43.5894,43.7291,43.5821,43.685,288800.0
2013-10-17 11:30:00,59.42,59.59,59.42,59.51,279000.0,43.685,43.81,43.685,43.7512,279000.0
2013-10-17 12:00:00,59.51,59.75,59.5,59.71,263400.0,43.7512,43.9276,43.7438,43.8982,263400.0
2013-10-17 12:30:00,59.72,59.83,59.67,59.81,232400.0,43.9055,43.9864,43.8688,43.9717,232400.0
2013-10-17 13:00:00,59.82,59.97,59.82,59.92,364200.0,43.9791,44.0893,43.9791,44.0526,364200.0
2013-10-17 13:30:00,59.93,59.97,59.85,59.86,262300.0,44.0599,44.0893,44.0011,44.0085,262300.0
2013-10-17 14:00:00,59.86,59.97,59.84,59.97,286900.0,44.0085,44.0893,43.9938,44.0893,286900.0
2013-10-17 14:30:00,59.96,60.07,59.96,59.98,411600.0,44.082,44.1629,44.082,44.0967,411600.0
2013-10-17 15:00:00,59.99,60.06,59.9,59.93,516500.0,44.104,44.1555,44.0379,44.0599,516500.0
2013-10-17 15:30:00,59.94,60.05,59.9,60.0,866300.0,44.0673,44.1482,44.0379,44.1114,866300.0
2013-10-18 09:30:00,60.41,61.08,60.21,61.08,1373800.0,44.4128,44.9054,44.2658,44.9054,1373800.0
2013-10-18 10:00:00,61.08,61.21,60.84,60.85,768100.0,44.9054,45.001,44.729,44.7363,768100.0
2013-10-18 10:30:00,60.84,61.0,60.74,60.77,623200.0,44.729,44.8466,44.6554,44.6775,623200.0
2013-10-18 11:00:00,60.77,60.88,60.73,60.83,479300.0,44.6775,44.7584,44.6481,44.7216,479300.0
2013-10-18 11:30:00,60.82,60.94,60.76,60.92,499300.0,44.7143,44.8025,44.6701,44.7878,499300.0
2013-10-18 12:00:00,60.91,61.11,60.9,61.05,369700.0,44.7804,44.9275,44.7731,44.8833,369700.0
2013-10-18 12:30:00,61.05,61.19,61.0,61.08,343300.0,44.8833,44.9863,44.8466,44.9054,343300.0
2013-10-18 13:00:00,61.08,61.12,61.0,61.08,457900.0,44.9054,44.9348,44.8466,44.9054,457900.0
2013-10-18 13:30:00,61.07,61.11,61.0,61.07,416200.0,44.898,44.9275,44.8466,44.898,416200.0
2013-10-18 14:00:00,61.07,61.1,61.02,61.1,360900.0,44.898,44.9201,44.8613,44.9201,360900.0
2013-10-18 14:30:00,61.1,61.23,61.08,61.09,544000.0,44.9201,45.0157,44.9054,44.9128,544000.0
2013-10-18 15:00:00,61.09,61.14,61.05,61.11,473500.0,44.9128,44.9495,44.8833,44.9275,473500.0
2013-10-18 15:30:00,61.11,61.12,60.91,61.0,1180100.0,44.9275,44.9348,44.7804,44.8466,1180100.0
2013-10-21 09:30:00,60.86,61.21,60.71,60.81,424700.0,44.7437,45.001,44.6334,44.7069,424700.0
2013-10-21 10:00:00,60.81,60.87,60.61,60.61,239500.0,44.7069,44.751,44.5599,44.5599,239500.0
2013-10-21 10:30:00,60.61,60.65,60.39,60.46,233900.0,44.5599,44.5893,44.3981,44.4496,233900.0
2013-10-21 11:00:00,60.46,60.47,60.34,60.43,271600.0,44.4496,44.4569,44.3614,44.4275,271600.0
2013-10-21 11:30:00,60.43,60.49,60.42,60.46,227200.0,44.4275,44.4716,44.4202,44.4496,227200.0
2013-10-21 12:00:00,60.47,60.6,60.45,60.57,199500.0,44.4569,44.5525,44.4422,44.5305,199500.0
2013-10-21 12:30:00,60.57,60.6,60.52,60.6,159800.0,44.5305,44.5525,44.4937,44.5525,159800.0
2013-10-21 13:00:00,60.6,60.69,60.58,60.6,180300.0,44.5525,44.6187,44.5378,44.5525,180300.0
2013-10-21 13:30:00,60.59,60.6,60.54,60.57,170100.0,44.5452,44.5525,44.5084,44.5305,170100.0
2013-10-21 14:00:00,60.57,60.57,60.36,60.38,365800.0,44.5305,44.5305,44.3761,44.3908,365800.0
2013-10-21 14:30:00,60.38,60.45,60.33,60.38,303300.0,44.3908,44.4422,44.354,44.3908,303300.0
2013-10-21 15:00:00,60.38,60.5,60.37,60.4,308700.0,44.3908,44.479,44.3834,44.4055,308700.0
2013-10-21 15:30:00,60.4,60.44,60.29,60.37,855400.0,44.4055,44.4349,44.3246,44.3834,855400.0
2013-10-22 09:30:00,60.58,60.86,60.38,60.79,514400.0,44.5378,44.7437,44.3908,44.6922,514400.0
2013-10-22 10:00:00,60.8,61.0,60.78,60.9,462200.0,44.6995,44.8466,44.6848,44.7731,462200.0
2013-10-22 10:30:00,60.89,60.97,60.81,60.85,430900.0,44.7657,44.8245,44.7069,44.7363,430900.0
2013-10-22 11:00:00,60.85,60.86,60.71,60.72,300900.0,44.7363,44.7437,44.6334,44.6407,300900.0
2013-10-22 11:30:00,60.72,60.73,60.6,60.72,229200.0,44.6407,44.6481,44.5525,44.6407,229200.0
2013-10-22 12:00:00,60.72,60.74,60.61,60.71,252400.0,44.6407,44.6554,44.5599,44.6334,252400.0
2013-10-22 12:30:00,60.7,60.72,60.53,60.57,171300.0,44.626,44.6407,44.501,44.5305,171300.0
2013-10-22 13:00:00,60.58,60.61,60.44,60.52,226200.0,44.5378,44.5599,44.4349,44.4937,226200.0
2013-10-22 13:30:00,60.52,61.74,60.51,61.74,1527700.0,44.4937,45.3906,44.4863,45.3906,1527700.0
2013-10-22 14:00:00,61.73,62.91,61.51,61.52,3453400.0,45.3833,46.2508,45.2215,45.2289,3453400.0
2013-10-22 14:30:00,61.51,61.61,61.37,61.37,505500.0,45.2215,45.2951,45.1186,45.1186,505500.0
2013-10-22 15:00:00,61.38,61.56,61.37,61.44,576800.0,45.126,45.2583,45.1186,45.1701,576800.0
2013-10-22 15:30:00,61.43,61.45,61.31,61.39,1063600.0,45.1627,45.1774,45.0745,45.1333,1063600.0
2013-10-23 09:30:00,61.08,61.66,60.93,61.05,679700.0,44.9054,45.3318,44.7951,44.8833,679700.0
2013-10-23 10:00:00,61.03,61.23,60.92,61.06,344200.0,44.8686,45.0157,44.7878,44.8907,344200.0
2013-10-23 10:30:00,61.06,61.19,60.94,61.02,288400.0,44.8907,44.9863,44.8025,44.8613,288400.0
2013-10-23 11:00:00,61.02,61.52,61.02,61.41,361500.0,44.8613,45.2289,44.8613,45.148,361500.0
2013-10-23 11:30:00,61.41,61.57,61.31,61.5,620300.0,45.148,45.2656,45.0745,45.2142,620300.0
2013-10-23 12:00:00,61.5,61.53,61.24,61.45,511200.0,45.2142,45.2362,45.023,45.1774,511200.0
2013-10-23 12:30:00,61.45,61.61,61.45,61.61,191900.0,45.1774,45.2951,45.1774,45.2951,191900.0
2013-10-23 13:00:00,61.61,61.78,61.55,61.61,431200.0,45.2951,45.42,45.2509,45.2951,431200.0
2013-10-23 13:30:00,61.61,61.73,61.51,61.65,262300.0,45.2951,45.3833,45.2215,45.3245,262300.0
2013-10-23 14:00:00,61.65,61.75,61.57,61.75,374900.0,45.3245,45.398,45.2656,45.398,374900.0
2013-10-23 14:30:00,61.75,61.76,61.63,61.69,427900.0,45.398,45.4053,45.3098,45.3539,427900.0
2013-10-23 15:00:00,61.69,61.7,61.47,61.49,424200.0,45.3539,45.3612,45.1921,45.2068,424200.0
2013-10-23 15:30:00,61.48,61.57,61.4,61.45,1018200.0,45.1995,45.2656,45.1407,45.1774,1018200.0
2013-10-24 09:30:00,61.44,61.68,61.29,61.63,722600.0,45.1701,45.3465,45.0598,45.3098,722600.0
2013-10-24 10:00:00,61.62,61.72,61.51,61.54,425600.0,45.3024,45.3759,45.2215,45.2436,425600.0
2013-10-24 10:30:00,61.54,61.59,61.49,61.57,365700.0,45.2436,45.2803,45.2068,45.2656,365700.0
2013-10-24 11:00:00,61.56,61.87,61.55,61.8,452800.0,45.2583,45.4862,45.2509,45.4347,452800.0
2013-10-24 11:30:00,61.8,61.81,61.65,61.68,230800.0,45.4347,45.4421,45.3245,45.3465,230800.0
2013-10-24 12:00:00,61.68,61.72,61.62,61.65,179300.0,45.3465,45.3759,45.3024,45.3245,179300.0
2013-10-24 12:30:00,61.65,61.74,61.59,61.74,171600.0,45.3245,45.3906,45.2803,45.3906,171600.0
2013-10-24 13:00:00,61.73,61.78,61.69,61.72,193700.0,45.3833,45.42,45.3539,45.3759,193700.0
2013-10-24 13:30:00,61.72,61.87,61.7,61.83,225200.0,45.3759,45.4862,45.3612,45.4568,225200.0
2013-10-24 14:00:00,61.83,61.9,61.8,61.85,231600.0,45.4568,45.5083,45.4347,45.4715,231600.0
2013-10-24 14:30:00,61.85,62.17,61.84,62.17,513100.0,45.4715,45.7068,45.4641,45.7068,513100.0
2013-10-24 15:00:00,62.17,62.22,62.02,62.07,603000.0,45.7068,45.7435,45.5965,45.6332,603000.0
2013-10-24 15:30:00,62.07,62.13,62.02,62.09,931900.0,45.6332,45.6774,45.5965,45.6479,931900.0
2013-10-25 09:30:00,61.97,62.12,61.17,61.21,663100.0,45.5597,45.67,44.9716,45.001,663100.0
2013-10-25 10:00:00,61.21,61.44,61.12,61.3,552000.0,45.001,45.1701,44.9348,45.0671,552000.0
2013-10-25 10:30:00,61.29,61.31,61.1,61.18,430200.0,45.0598,45.0745,44.9201,44.9789,430200.0
2013-10-25 11:00:00,61.18,61.32,61.15,61.32,279300.0,44.9789,45.0818,44.9569,45.0818,279300.0
2013-10-25 11:30:00,61.32,61.37,61.25,61.25,277500.0,45.0818,45.1186,45.0304,45.0304,277500.0
2013-10-25 12:00:00,61.26,61.31,61.08,61.22,337200.0,45.0377,45.0745,44.9054,45.0083,337200.0
2013-10-25 12:30:00,61.22,61.24,61.18,61.2,179500.0,45.0083,45.023,44.9789,44.9936,179500.0
2013-10-25 13:00:00,61.2,61.22,61.12,61.14,201600.0,44.9936,45.0083,44.9348,44.9495,201600.0
2013-10-25 13:30:00,61.15,61.25,61.14,61.25,203000.0,44.9569,45.0304,44.9495,45.0304,203000.0
2013-10-25 14:00:00,61.25,61.3,61.23,61.27,264900.0,45.0304,45.0671,45.0157,45.0451,264900.0
2013-10-25 14:30:00,61.27,61.28,61.14,61.18,249200.0,45.0451,45.0524,44.9495,44.9789,249200.0
2013-10-25 15:00:00,61.19,61.3,61.15,61.27,314900.0,44.9863,45.0671,44.9569,45.0451,314900.0
2013-10-25 15:30:00,61.28,61.49,61.27,61.42,861300.0,45.0524,45.2068,45.0451,45.1554,861300.0
2013-10-28 09:30:00,61.68,62.37,61.45,62.3,498600.0,45.3465,45.8538,45.1774,45.8023,498600.0
2013-10-28 10:00:00,62.3,62.39,62.13,62.17,398200.0,45.8023,45.8685,45.6774,45.7068,398200.0
2013-10-28 10:30:00,62.16,62.19,61.87,61.9,335400.0,45.6994,45.7215,45.4862,45.5083,335400.0
2013-10-28 11:00:00,61.9,62.03,61.81,62.03,308300.0,45.5083,45.6038,45.4421,45.6038,308300.0
2013-10-28 11:30:00,62.03,62.2,62.02,62.2,232900.0,45.6038,45.7288,45.5965,45.7288,232900.0
2013-10-28 12:00:00,62.2,62.21,62.12,62.18,193900.0,45.7288,45.7362,45.67,45.7141,193900.0
2013-10-28 12:30:00,62.18,62.27,62.08,62.18,194500.0,45.7141,45.7803,45.6406,45.7141,194500.0
2013-10-28 13:00:00,62.17,62.2,62.07,62.2,198200.0,45.7068,45.7288,45.6332,45.7288,198200.0
2013-10-28 13:30:00,62.19,62.27,62.09,62.16,294400.0,45.7215,45.7803,45.6479,45.6994,294400.0
2013-10-28 14:00:00,62.16,62.42,62.13,62.35,609800.0,45.6994,45.8906,45.6774,45.8391,609800.0
2013-10-28 14:30:00,62.36,62.4,62.23,62.25,265200.0,45.8464,45.8759,45.7509,45.7656,265200.0
2013-10-28 15:00:00,62.25,62.27,61.79,61.8,682400.0,45.7656,45.7803,45.4274,45.4347,682400.0
2013-10-28 15:30:00,61.8,61.88,61.55,61.71,1651000.0,45.4347,45.4936,45.2509,45.3686,1651000.0
2013-10-29 09:30:00,61.87,62.46,61.85,62.33,477400.0,45.4862,45.92,45.4715,45.8244,477400.0
2013-10-29 10:00:00,62.32,62.36,62.06,62.3,359400.0,45.817,45.8464,45.6259,45.8023,359400.0
2013-10-29 10:30:00,62.3,62.34,62.05,62.09,291800.0,45.8023,45.8317,45.6185,45.6479,291800.0
2013-10-29 11:00:00,62.1,62.35,62.1,62.32,329100.0,45.6553,45.8391,45.6553,45.817,329100.0
2013-10-29 11:30:00,62.31,62.35,62.24,62.34,172500.0,45.8097,45.8391,45.7582,45.8317,172500.0
2013-10-29 12:00:00,62.35,62.35,62.3,62.31,207700.0,45.8391,45.8391,45.8023,45.8097,207700.0
2013-10-29 12:30:00,62.31,62.34,62.21,62.34,167800.0,45.8097,45.8317,45.7362,45.8317,167800.0
2013-10-29 13:00:00,62.33,62.45,62.3,62.32,309200.0,45.8244,45.9126,45.8023,45.817,309200.0
2013-10-29 13:30:00,62.32,62.41,62.26,62.41,162900.0,45.817,45.8832,45.7729,45.8832,162900.0
2013-10-29 14:00:00,62.41,62.5,62.35,62.5,279500.0,45.8832,45.9494,45.8391,45.9494,279500.0
2013-10-29 14:30:00,62.5,62.64,62.5,62.55,416500.0,45.9494,46.0523,45.9494,45.9861,416500.0
2013-10-29 15:00:00,62.56,62.56,62.46,62.53,353200.0,45.9935,45.9935,45.92,45.9714,353200.0
2013-10-29 15:30:00,62.53,62.65,62.49,62.56,1239800.0,45.9714,46.0596,45.942,45.9935,1239800.0
2013-10-30 09:30:00,62.55,62.66,62.26,62.54,256000.0,45.9861,46.067,45.7729,45.9788,256000.0
2013-10-30 10:00:00,62.53,62.58,62.32,62.32,341300.0,45.9714,46.0082,45.817,45.817,341300.0
2013-10-30 10:30:00,62.33,62.46,62.27,62.46,164500.0,45.8244,45.92,45.7803,45.92,164500.0
2013-10-30 11:00:00,62.46,62.46,62.15,62.16,245500.0,45.92,45.92,45.6921,45.6994,245500.0
2013-10-30 11:30:00,62.16,62.22,62.1,62.17,264500.0,45.6994,45.7435,45.6553,45.7068,264500.0
2013-10-30 12:00:00,62.17,62.32,62.16,62.3,227600.0,45.7068,45.817,45.6994,45.8023,227600.0
2013-10-30 12:30:00,62.3,62.57,62.3,62.57,157700.0,45.8023,46.0008,45.8023,46.0008,157700.0
2013-10-30 13:00:00,62.57,62.58,62.32,62.32,124600.0,46.0008,46.0082,45.817,45.817,124600.0
2013-10-30 13:30:00,62.32,62.45,62.31,62.35,336400.0,45.817,45.9126,45.8097,45.8391,336400.0
2013-10-30 14:00:00,62.36,62.58,61.9,62.09,411900.0,45.8464,46.0082,45.5083,45.6479,411900.0
2013-10-30 14:30:00,62.09,62.29,62.05,62.28,273400.0,45.6479,45.795,45.6185,45.7876,273400.0
2013-10-30 15:00:00,62.28,62.39,62.24,62.33,338700.0,45.7876,45.8685,45.7582,45.8244,338700.0
2013-10-30 15:30:00,62.33,62.44,62.2,62.23,515400.0,45.8244,45.9053,45.7288,45.7509,515400.0
2013-10-31 09:30:00,62.29,62.46,62.07,62.19,332500.0,45.795,45.92,45.6332,45.7215,332500.0
2013-10-31 10:00:00,62.19,62.21,62.04,62.14,313800.0,45.7215,45.7362,45.6112,45.6847,313800.0
2013-10-31 10:30:00,62.15,62.28,62.02,62.21,214000.0,45.6921,45.7876,45.5965,45.7362,214000.0
2013-10-31 11:00:00,62.21,62.41,62.21,62.39,207200.0,45.7362,45.8832,45.7362,45.8685,207200.0
2013-10-31 11:30:00,62.4,62.54,62.32,62.37,288500.0,45.8759,45.9788,45.817,45.8538,288500.0
2013-10-31 12:00:00,62.38,62.47,62.25,62.39,276600.0,45.8611,45.9273,45.7656,45.8685,276600.0
2013-10-31 12:30:00,62.39,62.49,62.3,62.31,264300.0,45.8685,45.942,45.8023,45.8097,264300.0
2013-10-31 13:00:00,62.31,62.44,62.25,62.43,148300.0,45.8097,45.9053,45.7656,45.8979,148300.0
2013-10-31 13:30:00,62.42,62.45,62.4,62.45,126200.0,45.8906,45.9126,45.8759,45.9126,126200.0
2013-10-31 14:00:00,62.45,62.61,62.38,62.6,305500.0,45.9126,46.0302,45.8611,46.0229,305500.0
2013-10-31 14:30:00,62.6,62.64,62.49,62.49,234800.0,46.0229,46.0523,45.942,45.942,234800.0
2013-10-31 15:00:00,62.49,62.57,62.36,62.47,349200.0,45.942,46.0008,45.8464,45.9273,349200.0
2013-10-31 15:30:00,62.47,62.53,61.87,62.27,1072900.0,45.9273,45.9714,45.4862,45.7803,1072900.0
2013-11-01 09:30:00,62.42,62.75,62.42,62.67,459900.0,45.8906,46.1332,45.8906,46.0744,459900.0
2013-11-01 10:00:00,62.68,62.9,62.52,62.68,572800.0,46.0817,46.2434,45.9641,46.0817,572800.0
2013-11-01 10:30:00,62.69,62.83,62.63,62.75,263000.0,46.0891,46.192,46.0449,46.1332,263000.0
2013-11-01 11:00:00,62.76,62.79,62.5,62.62,251300.0,46.1405,46.1626,45.9494,46.0376,251300.0
2013-11-01 11:30:00,62.62,62.7,62.54,62.54,291900.0,46.0376,46.0964,45.9788,45.9788,291900.0
2013-11-01 12:00:00,62.54,62.63,62.47,62.5,377600.0,45.9788,46.0449,45.9273,45.9494,377600.0
2013-11-01 12:30:00,62.5,62.61,62.5,62.56,169400.0,45.9494,46.0302,45.9494,45.9935,169400.0
2013-11-01 13:00:00,62.57,62.62,62.49,62.6,140100.0,46.0008,46.0376,45.942,46.0229,140100.0
2013-11-01 13:30:00,62.6,62.83,62.57,62.81,199500.0,46.0229,46.192,46.0008,46.1773,199500.0
2013-11-01 14:00:00,62.82,62.87,62.68,62.7,197300.0,46.1846,46.2214,46.0817,46.0964,197300.0
2013-11-01 14:30:00,62.69,62.73,62.62,62.64,216200.0,46.0891,46.1185,46.0376,46.0523,216200.0
2013-11-01 15:00:00,62.63,62.82,62.63,62.67,493900.0,46.0449,46.1846,46.0449,46.0744,493900.0
2013-11-01 15:30:00,62.68,62.73,62.58,62.6,800700.0,46.0817,46.1185,46.0082,46.0229,800700.0
2013-11-04 09:30:00,62.71,62.84,62.32,62.37,411000.0,46.1038,46.1993,45.817,45.8538,411000.0
2013-11-04 10:00:00,62.37,62.45,62.09,62.34,529700.0,45.8538,45.9126,45.6479,45.8317,529700.0
2013-11-04 10:30:00,62.34,62.36,62.03,62.13,633900.0,45.8317,45.8464,45.6038,45.6774,633900.0
2013-11-04 11:00:00,62.14,62.37,62.1,62.35,447800.0,45.6847,45.8538,45.6553,45.8391,447800.0
2013-11-04 11:30:00,62.36,62.37,62.14,62.22,353300.0,45.8464,45.8538,45.6847,45.7435,353300.0
2013-11-04 12:00:00,62.22,62.29,62.05,62.12,368600.0,45.7435,45.795,45.6185,45.67,368600.0
2013-11-04 12:30:00,62.12,62.13,62.01,62.02,426200.0,45.67,45.6774,45.5891,45.5965,426200.0
2013-11-04 13:00:00,62.02,62.15,62.01,62.14,253900.0,45.5965,45.6921,45.5891,45.6847,253900.0
2013-11-04 13:30:00,62.14,62.21,62.12,62.18,292900.0,45.6847,45.7362,45.67,45.7141,292900.0
2013-11-04 14:00:00,62.19,62.21,62.09,62.17,320900.0,45.7215,45.7362,45.6479,45.7068,320900.0
2013-11-04 14:30:00,62.17,62.28,62.11,62.12,386300.0,45.7068,45.7876,45.6626,45.67,386300.0
2013-11-04 15:00:00,62.12,62.23,62.09,62.18,411000.0,45.67,45.7509,45.6479,45.7141,411000.0
2013-11-04 15:30:00,62.18,62.18,61.93,62.0,1275800.0,45.7141,45.7141,45.5303,45.5818,1275800.0
2013-11-05 09:30:00,63.3,64.44,62.61,62.91,1851000.0,46.5375,47.3756,46.0302,46.2508,1851000.0
2013-11-05 10:00:00,62.91,63.72,62.65,63.54,1614100.0,46.2508,46.8463,46.0596,46.714,1614100.0
2013-11-05 10:30:00,63.55,63.6,63.27,63.31,489100.0,46.7213,46.7581,46.5155,46.5449,489100.0
2013-11-05 11:00:00,63.27,63.66,63.24,63.61,635700.0,46.5155,46.8022,46.4934,46.7654,635700.0
2013-11-05 11:30:00,63.6,63.7,63.34,63.42,407000.0,46.7581,46.8316,46.5669,46.6257,407000.0
2013-11-05 12:00:00,63.41,63.7,63.39,63.68,397800.0,46.6184,46.8316,46.6037,46.8169,397800.0
2013-11-05 12:30:00,63.68,63.69,63.5,63.6,869600.0,46.8169,46.8242,46.6846,46.7581,869600.0
2013-11-05 13:00:00,63.6,63.67,63.49,63.5,360000.0,46.7581,46.8095,46.6772,46.6846,360000.0
2013-11-05 13:30:00,63.5,63.59,63.49,63.55,333200.0,46.6846,46.7507,46.6772,46.7213,333200.0
2013-11-05 14:00:00,63.55,63.66,63.52,63.53,402900.0,46.7213,46.8022,46.6993,46.7066,402900.0
2013-11-05 14:30:00,63.53,63.6,63.41,63.45,340400.0,46.7066,46.7581,46.6184,46.6478,340400.0
2013-11-05 15:00:00,63.46,63.5,63.25,63.25,507300.0,46.6552,46.6846,46.5008,46.5008,507300.0
2013-11-05 15:30:00,63.25,63.47,63.22,63.22,1352800.0,46.5008,46.6625,46.4787,46.4787,1352800.0
2013-11-06 09:30:00,63.78,63.9,63.5,63.68,1031500.0,46.8904,46.9786,46.6846,46.8169,1031500.0
2013-11-06 10:00:00,63.68,63.94,63.65,63.7,716000.0,46.8169,47.008,46.7948,46.8316,716000.0
2013-11-06 10:30:00,63.7,63.79,63.52,63.73,411500.0,46.8316,46.8978,46.6993,46.8537,411500.0
2013-11-06 11:00:00,63.73,63.74,63.57,63.7,338900.0,46.8537,46.861,46.736,46.8316,338900.0
2013-11-06 11:30:00,63.71,63.9,63.68,63.84,629900.0,46.839,46.9786,46.8169,46.9345,629900.0
2013-11-06 12:00:00,63.85,63.96,63.76,63.82,416700.0,46.9419,47.0227,46.8757,46.9198,416700.0
2013-11-06 12:30:00,63.82,63.93,63.78,63.88,212200.0,46.9198,47.0007,46.8904,46.9639,212200.0
2013-11-06 13:00:00,63.87,63.97,63.82,63.87,313900.0,46.9566,47.0301,46.9198,46.9566,313900.0
2013-11-06 13:30:00,63.87,63.88,63.73,63.75,241200.0,46.9566,46.9639,46.8537,46.8684,241200.0
2013-11-06 14:00:00,63.75,63.77,63.58,63.66,317300.0,46.8684,46.8831,46.7434,46.8022,317300.0
2013-11-06 14:30:00,63.65,63.8,63.65,63.73,374800.0,46.7948,46.9051,46.7948,46.8537,374800.0
2013-11-06 15:00:00,63.73,63.8,63.61,63.63,404700.0,46.8537,46.9051,46.7654,46.7801,404700.0
2013-11-06 15:30:00,63.64,63.91,63.63,63.87,867800.0,46.7875,46.986,46.7801,46.9566,867800.0
2013-11-07 09:30:00,63.84,64.0,63.59,63.82,696300.0,46.9345,47.0522,46.7507,46.9198,696300.0
2013-11-07 10:00:00,63.82,63.84,63.67,63.73,507900.0,46.9198,46.9345,46.8095,46.8537,507900.0
2013-11-07 10:30:00,63.73,63.86,63.5,63.77,488800.0,46.8537,46.9492,46.6846,46.8831,488800.0
2013-11-07 11:00:00,63.76,63.85,63.51,63.51,409200.0,46.8757,46.9419,46.6919,46.6919,409200.0
2013-11-07 11:30:00,63.52,63.8,63.49,63.79,307100.0,46.6993,46.9051,46.6772,46.8978,307100.0
2013-11-07 12:00:00,63.79,63.8,63.66,63.7,211300.0,46.8978,46.9051,46.8022,46.8316,211300.0
2013-11-07 12:30:00,63.7,63.72,63.55,63.56,151600.0,46.8316,46.8463,46.7213,46.7287,151600.0
2013-11-07 13:00:00,63.55,63.66,63.5,63.52,194500.0,46.7213,46.8022,46.6846,46.6993,194500.0
2013-11-07 13:30:00,63.51,63.61,63.37,63.5,327100.0,46.6919,46.7654,46.589,46.6846,327100.0
2013-11-07 14:00:00,63.51,63.52,63.34,63.42,345100.0,46.6919,46.6993,46.5669,46.6257,345100.0
2013-11-07 14:30:00,63.41,63.62,63.29,63.57,397300.0,46.6184,46.7728,46.5302,46.736,397300.0
2013-11-07 15:00:00,63.57,63.59,63.45,63.45,359900.0,46.736,46.7507,46.6478,46.6478,359900.0
2013-11-07 15:30:00,63.45,63.58,63.44,63.55,1125400.0,46.6478,46.7434,46.6404,46.7213,1125400.0
2013-11-08 09:30:00,63.54,63.81,63.4,63.64,543300.0,46.714,46.9125,46.611,46.7875,543300.0
2013-11-08 10:00:00,63.64,63.85,63.55,63.79,457400.0,46.7875,46.9419,46.7213,46.8978,457400.0
2013-11-08 10:30:00,63.78,63.9,63.71,63.87,583300.0,46.8904,46.9786,46.839,46.9566,583300.0
2013-11-08 11:00:00,63.86,63.87,63.57,63.58,301700.0,46.9492,46.9566,46.736,46.7434,301700.0
2013-11-08 11:30:00,63.57,63.65,63.54,63.59,339300.0,46.736,46.7948,46.714,46.7507,339300.0
2013-11-08 12:00:00,63.59,63.68,63.57,63.58,367200.0,46.7507,46.8169,46.736,46.7434,367200.0
2013-11-08 12:30:00,63.58,63.6,63.43,63.47,215500.0,46.7434,46.7581,46.6331,46.6625,215500.0
2013-11-08 13:00:00,63.47,63.49,63.29,63.43,363100.0,46.6625,46.6772,46.5302,46.6331,363100.0
2013-11-08 13:30:00,63.44,63.64,63.42,63.58,280100.0,46.6404,46.7875,46.6257,46.7434,280100.0
2013-11-08 14:00:00,63.58,63.62,63.47,63.5,331100.0,46.7434,46.7728,46.6625,46.6846,331100.0
2013-11-08 14:30:00,63.5,63.67,63.45,63.65,317600.0,46.6846,46.8095,46.6478,46.7948,317600.0
2013-11-08 15:00:00,63.65,63.71,63.57,63.65,300100.0,46.7948,46.839,46.736,46.7948,300100.0
2013-11-08 15:30:00,63.66,63.81,63.66,63.79,1082200.0,46.8022,46.9125,46.8022,46.8978,1082200.0
2013-11-11 09:30:00,63.87,64.16,63.8,63.89,377600.0,46.9566,47.1698,46.9051,46.9713,377600.0
2013-11-11 10:00:00,63.89,63.99,63.8,63.82,201100.0,46.9713,47.0448,46.9051,46.9198,201100.0
2013-11-11 10:30:00,63.82,63.9,63.74,63.85,213700.0,46.9198,46.9786,46.861,46.9419,213700.0
2013-11-11 11:00:00,63.85,63.88,63.81,63.84,144300.0,46.9419,46.9639,46.9125,46.9345,144300.0
2013-11-11 11:30:00,63.84,63.92,63.83,63.88,216400.0,46.9345,46.9933,46.9272,46.9639,216400.0
2013-11-11 12:00:00,63.87,63.88,63.83,63.86,182700.0,46.9566,46.9639,46.9272,46.9492,182700.0
2013-11-11 12:30:00,63.86,63.87,63.78,63.78,132600.0,46.9492,46.9566,46.8904,46.8904,132600.0
2013-11-11 13:00:00,63.78,63.85,63.78,63.81,131200.0,46.8904,46.9419,46.8904,46.9125,131200.0
2013-11-11 13:30:00,63.82,63.84,63.78,63.8,138000.0,46.9198,46.9345,46.8904,46.9051,138000.0
2013-11-11 14:00:00,63.8,63.85,63.77,63.84,103000.0,46.9051,46.9419,46.8831,46.9345,103000.0
2013-11-11 14:30:00,63.85,63.95,63.84,63.92,267100.0,46.9419,47.0154,46.9345,46.9933,267100.0
2013-11-11 15:00:00,63.92,63.96,63.89,63.9,164600.0,46.9933,47.0227,46.9713,46.9786,164600.0
2013-11-11 15:30:00,63.89,63.98,63.84,63.91,476900.0,46.9713,47.0375,46.9345,46.986,476900.0
2013-11-12 09:30:00,63.74,63.99,63.6,63.69,367600.0,46.861,47.0448,46.7581,46.8242,367600.0
2013-11-12 10:00:00,63.7,63.84,63.55,63.78,290400.0,46.8316,46.9345,46.7213,46.8904,290400.0
2013-11-12 10:30:00,63.78,63.79,63.64,63.73,243700.0,46.8904,46.8978,46.7875,46.8537,243700.0
2013-11-12 11:00:00,63.73,63.86,63.72,63.84,246300.0,46.8537,46.9492,46.8463,46.9345,246300.0
2013-11-12 11:30:00,63.85,63.87,63.72,63.72,271700.0,46.9419,46.9566,46.8463,46.8463,271700.0
2013-11-12 12:00:00,63.73,63.76,63.67,63.72,124000.0,46.8537,46.8757,46.8095,46.8463,124000.0
2013-11-12 12:30:00,63.72,63.92,63.65,63.85,314700.0,46.8463,46.9933,46.7948,46.9419,314700.0
2013-11-12 13:00:00,63.84,63.98,63.82,63.87,251200.0,46.9345,47.0375,46.9198,46.9566,251200.0
2013-11-12 13:30:00,63.87,63.96,63.74,63.94,265300.0,46.9566,47.0227,46.861,47.008,265300.0
2013-11-12 14:00:00,63.94,63.99,63.82,63.84,216900.0,47.008,47.0448,46.9198,46.9345,216900.0
2013-11-12 14:30:00,63.84,63.99,63.83,63.94,374100.0,46.9345,47.0448,46.9272,47.008,374100.0
2013-11-12 15:00:00,63.95,64.01,63.86,63.87,357500.0,47.0154,47.0595,46.9492,46.9566,357500.0
2013-11-12 15:30:00,63.88,64.04,63.87,63.99,732300.0,46.9639,47.0816,46.9566,47.0448,732300.0
2013-11-13 09:30:00,64.1,64.44,63.73,63.83,386500.0,47.1257,47.3756,46.8537,46.9272,386500.0
2013-11-13 10:00:00,63.83,63.97,63.68,63.85,330500.0,46.9272,47.0301,46.8169,46.9419,330500.0
2013-11-13 10:30:00,63.85,63.94,63.81,63.91,208300.0,46.9419,47.008,46.9125,46.986,208300.0
2013-11-13 11:00:00,63.9,63.97,63.79,63.95,279000.0,46.9786,47.0301,46.8978,47.0154,279000.0
2013-11-13 11:30:00,63.95,63.99,63.87,63.94,175600.0,47.0154,47.0448,46.9566,47.008,175600.0
2013-11-13 12:00:00,63.93,63.98,63.82,63.97,160800.0,47.0007,47.0375,46.9198,47.0301,160800.0
2013-11-13 12:30:00,63.97,64.07,63.95,64.03,161000.0,47.0301,47.1036,47.0154,47.0742,161000.0
2013-11-13 13:00:00,64.03,64.17,63.98,64.17,147800.0,47.0742,47.1771,47.0375,47.1771,147800.0
2013-11-13 13:30:00,64.17,64.23,64.14,64.18,174700.0,47.1771,47.2212,47.1551,47.1845,174700.0
2013-11-13 14:00:00,64.18,64.26,64.14,64.26,209800.0,47.1845,47.2433,47.1551,47.2433,209800.0
2013-11-13 14:30:00,64.25,64.3,64.12,64.12,267000.0,47.236,47.2727,47.1404,47.1404,267000.0
2013-11-13 15:00:00,64.13,64.24,64.12,64.17,185400.0,47.1477,47.2286,47.1404,47.1771,185400.0
2013-11-13 15:30:00,64.16,64.48,64.14,64.38,942700.0,47.1698,47.405,47.1551,47.3315,942700.0
2013-11-14 09:30:00,64.43,64.87,64.28,64.82,393700.0,47.3683,47.6918,47.258,47.655,393700.0
2013-11-14 10:00:00,64.82,64.97,64.69,64.83,259100.0,47.655,47.7653,47.5594,47.6624,259100.0
2013-11-14 10:30:00,64.82,65.02,64.81,64.93,333800.0,47.655,47.802,47.6477,47.7359,333800.0
2013-11-14 11:00:00,64.94,65.04,64.83,64.98,413200.0,47.7432,47.8168,47.6624,47.7726,413200.0
2013-11-14 11:30:00,64.99,65.2,64.97,65.15,313100.0,47.78,47.9344,47.7653,47.8976,313100.0
2013-11-14 12:00:00,65.15,65.41,65.14,65.37,310000.0,47.8976,48.0888,47.8903,48.0594,310000.0
2013-11-14 12:30:00,65.37,65.45,65.19,65.22,228300.0,48.0594,48.1182,47.927,47.9491,228300.0
2013-11-14 13:00:00,65.22,65.31,65.19,65.26,159600.0,47.9491,48.0153,47.927,47.9785,159600.0
2013-11-14 13:30:00,65.25,65.4,65.19,65.25,275500.0,47.9711,48.0814,47.927,47.9711,275500.0
2013-11-14 14:00:00,65.26,65.35,65.19,65.32,207000.0,47.9785,48.0447,47.927,48.0226,207000.0
2013-11-14 14:30:00,65.31,65.4,65.24,65.28,260200.0,48.0153,48.0814,47.9638,47.9932,260200.0
2013-11-14 15:00:00,65.29,65.38,65.25,65.37,335900.0,48.0006,48.0667,47.9711,48.0594,335900.0
2013-11-14 15:30:00,65.38,65.42,65.23,65.28,742100.0,48.0667,48.0961,47.9564,47.9932,742100.0
2013-11-15 09:30:00,65.11,65.7,65.04,65.28,844000.0,47.8682,48.302,47.8168,47.9932,844000.0
2013-11-15 10:00:00,65.29,65.49,65.27,65.42,295500.0,48.0006,48.1476,47.9858,48.0961,295500.0
2013-11-15 10:30:00,65.41,65.52,65.27,65.45,216000.0,48.0888,48.1696,47.9858,48.1182,216000.0
2013-11-15 11:00:00,65.44,65.52,65.42,65.48,159000.0,48.1108,48.1696,48.0961,48.1402,159000.0
2013-11-15 11:30:00,65.47,65.48,65.22,65.29,148700.0,48.1329,48.1402,47.9491,48.0006,148700.0
2013-11-15 12:00:00,65.29,65.32,65.24,65.27,94700.0,48.0006,48.0226,47.9638,47.9858,94700.0
2013-11-15 12:30:00,65.27,65.35,65.27,65.31,112900.0,47.9858,48.0447,47.9858,48.0153,112900.0
2013-11-15 13:00:00,65.31,65.5,65.3,65.46,159600.0,48.0153,48.1549,48.0079,48.1255,159600.0
2013-11-15 13:30:00,65.46,65.52,65.44,65.49,174100.0,48.1255,48.1696,48.1108,48.1476,174100.0
2013-11-15 14:00:00,65.49,65.55,65.45,65.53,195200.0,48.1476,48.1917,48.1182,48.177,195200.0
2013-11-15 14:30:00,65.53,65.6,65.5,65.52,173600.0,48.177,48.2285,48.1549,48.1696,173600.0
2013-11-15 15:00:00,65.53,65.6,65.49,65.58,180000.0,48.177,48.2285,48.1476,48.2138,180000.0
2013-11-15 15:30:00,65.58,65.6,65.48,65.6,586300.0,48.2138,48.2285,48.1402,48.2285,586300.0
2013-11-18 09:30:00,65.6,65.69,65.27,65.27,612900.0,48.2285,48.2946,47.9858,47.9858,612900.0
2013-11-18 10:00:00,65.28,65.55,65.24,65.45,295900.0,47.9932,48.1917,47.9638,48.1182,295900.0
2013-11-18 10:30:00,65.44,65.53,65.31,65.52,229800.0,48.1108,48.177,48.0153,48.1696,229800.0
2013-11-18 11:00:00,65.52,65.61,65.51,65.53,198600.0,48.1696,48.2358,48.1623,48.177,198600.0
2013-11-18 11:30:00,65.53,65.56,65.4,65.42,202300.0,48.177,48.1991,48.0814,48.0961,202300.0
2013-11-18 12:00:00,65.43,65.52,65.38,65.52,257700.0,48.1035,48.1696,48.0667,48.1696,257700.0
2013-11-18 12:30:00,65.51,65.51,65.38,65.4,133600.0,48.1623,48.1623,48.0667,48.0814,133600.0
2013-11-18 13:00:00,65.4,65.54,65.4,65.54,205300.0,48.0814,48.1843,48.0814,48.1843,205300.0
2013-11-18 13:30:00,65.54,65.59,65.47,65.5,187300.0,48.1843,48.2211,48.1329,48.1549,187300.0
2013-11-18 14:00:00,65.5,65.61,65.49,65.6,277700.0,48.1549,48.2358,48.1476,48.2285,277700.0
2013-11-18 14:30:00,65.59,65.61,65.44,65.54,299200.0,48.2211,48.2358,48.1108,48.1843,299200.0
2013-11-18 15:00:00,65.54,65.56,65.29,65.36,356100.0,48.1843,48.1991,48.0006,48.052,356100.0
2013-11-18 15:30:00,65.35,65.46,65.28,65.45,661200.0,48.0447,48.1255,47.9932,48.1182,661200.0
2013-11-19 09:30:00,65.54,65.75,65.34,65.61,582100.0,48.1843,48.3387,48.0373,48.2358,582100.0
2013-11-19 10:00:00,65.62,65.66,65.47,65.47,235800.0,48.2432,48.2726,48.1329,48.1329,235800.0
2013-11-19 10:30:00,65.47,65.73,65.47,65.66,314400.0,48.1329,48.324,48.1329,48.2726,314400.0
2013-11-19 11:00:00,65.66,65.68,65.45,65.52,261600.0,48.2726,48.2873,48.1182,48.1696,261600.0
2013-11-19 11:30:00,65.52,65.61,65.45,65.56,174000.0,48.1696,48.2358,48.1182,48.1991,174000.0
2013-11-19 12:00:00,65.55,65.58,65.44,65.54,162000.0,48.1917,48.2138,48.1108,48.1843,162000.0
2013-11-19 12:30:00,65.54,65.57,65.43,65.44,184300.0,48.1843,48.2064,48.1035,48.1108,184300.0
2013-11-19 13:00:00,65.44,65.47,65.24,65.24,140800.0,48.1108,48.1329,47.9638,47.9638,140800.0
2013-11-19 13:30:00,65.23,65.31,65.18,65.22,228300.0,47.9564,48.0153,47.9197,47.9491,228300.0
2013-11-19 14:00:00,65.22,65.35,65.16,65.19,224300.0,47.9491,48.0447,47.905,47.927,224300.0
2013-11-19 14:30:00,65.19,65.41,65.19,65.29,241100.0,47.927,48.0888,47.927,48.0006,241100.0
2013-11-19 15:00:00,65.28,65.44,65.28,65.34,320500.0,47.9932,48.1108,47.9932,48.0373,320500.0
2013-11-19 15:30:00,65.35,65.36,65.19,65.21,577900.0,48.0447,48.052,47.927,47.9417,577900.0
2013-11-20 09:30:00,65.34,65.45,65.15,65.42,408000.0,48.0373,48.1182,47.8976,48.0961,408000.0
2013-11-20 10:00:00,65.42,65.5,65.21,65.35,297800.0,48.0961,48.1549,47.9417,48.0447,297800.0
2013-11-20 10:30:00,65.36,65.5,65.23,65.5,240800.0,48.052,48.1549,47.9564,48.1549,240800.0
2013-11-20 11:00:00,65.5,65.56,65.4,65.5,182600.0,48.1549,48.1991,48.0814,48.1549,182600.0
2013-11-20 11:30:00,65.5,65.58,65.41,65.55,189900.0,48.1549,48.2138,48.0888,48.1917,189900.0
2013-11-20 12:00:00,65.55,65.62,65.5,65.52,108500.0,48.1917,48.2432,48.1549,48.1696,108500.0
2013-11-20 12:30:00,65.52,65.62,65.51,65.61,141000.0,48.1696,48.2432,48.1623,48.2358,141000.0
2013-11-20 13:00:00,65.61,65.7,65.52,65.62,155700.0,48.2358,48.302,48.1696,48.2432,155700.0
2013-11-20 13:30:00,65.61,65.7,65.61,65.67,127200.0,48.2358,48.302,48.2358,48.2799,127200.0
2013-11-20 14:00:00,65.66,65.73,65.44,65.54,395000.0,48.2726,48.324,48.1108,48.1843,395000.0
2013-11-20 14:30:00,65.54,65.55,65.29,65.44,304000.0,48.1843,48.1917,48.0006,48.1108,304000.0
2013-11-20 15:00:00,65.44,65.45,65.33,65.42,279500.0,48.1108,48.1182,48.03,48.0961,279500.0
2013-11-20 15:30:00,65.42,65.5,65.31,65.44,513600.0,48.0961,48.1549,48.0153,48.1108,513600.0
2013-11-21 09:30:00,65.43,66.0,65.4,65.94,459200.0,48.1035,48.5225,48.0814,48.4784,459200.0
2013-11-21 10:00:00,65.94,66.11,65.81,66.03,257300.0,48.4784,48.6034,48.3828,48.5446,257300.0
2013-11-21 10:30:00,66.03,66.1,65.97,66.05,179700.0,48.5446,48.5961,48.5005,48.5593,179700.0
2013-11-21 11:00:00,66.05,66.09,66.0,66.02,179200.0,48.5593,48.5887,48.5225,48.5372,179200.0
2013-11-21 11:30:00,66.02,66.05,65.94,66.02,198100.0,48.5372,48.5593,48.4784,48.5372,198100.0
2013-11-21 12:00:00,66.03,66.04,65.92,66.04,229100.0,48.5446,48.5519,48.4637,48.5519,229100.0
2013-11-21 12:30:00,66.03,66.04,65.98,66.01,136800.0,48.5446,48.5519,48.5078,48.5299,136800.0
2013-11-21 13:00:00,66.01,66.06,65.92,65.93,175600.0,48.5299,48.5666,48.4637,48.4711,175600.0
2013-11-21 13:30:00,65.92,66.02,65.91,65.97,153200.0,48.4637,48.5372,48.4564,48.5005,153200.0
2013-11-21 14:00:00,65.97,66.09,65.91,66.05,292200.0,48.5005,48.5887,48.4564,48.5593,292200.0
2013-11-21 14:30:00,66.05,66.14,66.0,66.12,300300.0,48.5593,48.6255,48.5225,48.6108,300300.0
2013-11-21 15:00:00,66.12,66.18,66.03,66.1,439800.0,48.6108,48.6549,48.5446,48.5961,439800.0
2013-11-21 15:30:00,66.11,66.14,65.97,66.08,700600.0,48.6034,48.6255,48.5005,48.5814,700600.0
2013-11-22 09:30:00,65.98,66.34,65.98,66.09,364800.0,48.5078,48.7725,48.5078,48.5887,364800.0
2013-11-22 10:00:00,66.09,66.31,66.05,66.2,278700.0,48.5887,48.7504,48.5593,48.6696,278700.0
2013-11-22 10:30:00,66.2,66.33,66.16,66.2,552300.0,48.6696,48.7651,48.6402,48.6696,552300.0
2013-11-22 11:00:00,66.2,66.24,66.15,66.17,231800.0,48.6696,48.699,48.6328,48.6475,231800.0
2013-11-22 11:30:00,66.18,66.34,66.15,66.27,273200.0,48.6549,48.7725,48.6328,48.721,273200.0
2013-11-22 12:00:00,66.26,66.41,66.25,66.39,184000.0,48.7137,48.824,48.7063,48.8093,184000.0
2013-11-22 12:30:00,66.39,66.42,66.33,66.36,116600.0,48.8093,48.8313,48.7651,48.7872,116600.0
2013-11-22 13:00:00,66.36,66.56,66.36,66.47,289100.0,48.7872,48.9342,48.7872,48.8681,289100.0
2013-11-22 13:30:00,66.48,66.63,66.4,66.63,194000.0,48.8754,48.9857,48.8166,48.9857,194000.0
2013-11-22 14:00:00,66.63,66.63,66.5,66.54,157100.0,48.9857,48.9857,48.8901,48.9195,157100.0
2013-11-22 14:30:00,66.54,66.59,66.49,66.59,197700.0,48.9195,48.9563,48.8828,48.9563,197700.0
2013-11-22 15:00:00,66.59,66.62,66.52,66.53,272300.0,48.9563,48.9784,48.9048,48.9122,272300.0
2013-11-22 15:30:00,66.54,66.71,66.52,66.69,829500.0,48.9195,49.0445,48.9048,49.0298,829500.0
2013-11-25 09:30:00,66.71,66.97,66.56,66.69,369200.0,49.0445,49.2357,48.9342,49.0298,369200.0
2013-11-25 10:00:00,66.69,66.87,66.67,66.87,241100.0,49.0298,49.1622,49.0151,49.1622,241100.0
2013-11-25 10:30:00,66.87,66.9,66.71,66.74,241100.0,49.1622,49.1842,49.0445,49.0666,241100.0
2013-11-25 11:00:00,66.75,66.88,66.75,66.87,192100.0,49.0739,49.1695,49.0739,49.1622,192100.0
2013-11-25 11:30:00,66.87,66.88,66.78,66.8,212900.0,49.1622,49.1695,49.096,49.1107,212900.0
2013-11-25 12:00:00,66.81,66.88,66.79,66.86,104000.0,49.118,49.1695,49.1033,49.1548,104000.0
2013-11-25 12:30:00,66.85,66.94,66.84,66.91,178000.0,49.1474,49.2136,49.1401,49.1916,178000.0
2013-11-25 13:00:00,66.91,66.99,66.6,66.83,276500.0,49.1916,49.2504,48.9636,49.1327,276500.0
2013-11-25 13:30:00,66.83,66.92,66.8,66.9,173200.0,49.1327,49.1989,49.1107,49.1842,173200.0
2013-11-25 14:00:00,66.89,66.92,66.8,66.89,198000.0,49.1769,49.1989,49.1107,49.1769,198000.0
2013-11-25 14:30:00,66.89,66.89,66.8,66.86,166400.0,49.1769,49.1769,49.1107,49.1548,166400.0
2013-11-25 15:00:00,66.86,66.87,66.61,66.69,214100.0,49.1548,49.1622,48.971,49.0298,214100.0
2013-11-25 15:30:00,66.69,66.83,66.61,66.8,563300.0,49.0298,49.1327,48.971,49.1107,563300.0
2013-11-26 09:30:00,66.66,67.2,66.5,66.61,359800.0,49.0078,49.4048,48.8901,48.971,359800.0
2013-11-26 10:00:00,66.61,66.65,66.56,66.59,301700.0,48.971,49.0004,48.9342,48.9563,301700.0
2013-11-26 10:30:00,66.58,66.6,66.25,66.48,246400.0,48.9489,48.9636,48.7063,48.8754,246400.0
2013-11-26 11:00:00,66.48,66.62,66.47,66.49,290800.0,48.8754,48.9784,48.8681,48.8828,290800.0
2013-11-26 11:30:00,66.49,66.51,66.37,66.37,231700.0,48.8828,48.8975,48.7946,48.7946,231700.0
2013-11-26 12:00:00,66.37,66.57,66.36,66.53,204100.0,48.7946,48.9416,48.7872,48.9122,204100.0
2013-11-26 12:30:00,66.53,66.7,66.47,66.51,201100.0,48.9122,49.0372,48.8681,48.8975,201100.0
2013-11-26 13:00:00,66.52,66.66,66.51,66.58,174400.0,48.9048,49.0078,48.8975,48.9489,174400.0
2013-11-26 13:30:00,66.57,66.7,66.57,66.66,195600.0,48.9416,49.0372,48.9416,49.0078,195600.0
2013-11-26 14:00:00,66.66,66.66,66.42,66.44,230200.0,49.0078,49.0078,48.8313,48.846,230200.0
2013-11-26 14:30:00,66.44,66.55,66.4,66.42,239300.0,48.846,48.9269,48.8166,48.8313,239300.0
2013-11-26 15:00:00,66.42,66.45,66.34,66.37,374300.0,48.8313,48.8534,48.7725,48.7946,374300.0
2013-11-26 15:30:00,66.37,66.52,66.06,66.1,1431100.0,48.7946,48.9048,48.5666,48.5961,1431100.0
2013-11-27 09:30:00,66.38,66.96,66.22,66.91,568000.0,48.8019,49.2283,48.6843,49.1916,568000.0
2013-11-27 10:00:00,66.91,66.94,66.65,66.67,649000.0,49.1916,49.2136,49.0004,49.0151,649000.0
2013-11-27 10:30:00,66.67,66.7,66.56,66.68,372300.0,49.0151,49.0372,48.9342,49.0225,372300.0
2013-11-27 11:00:00,66.68,66.82,66.64,66.79,307800.0,49.0225,49.1254,48.9931,49.1033,307800.0
2013-11-27 11:30:00,66.8,66.93,66.77,66.87,248600.0,49.1107,49.2063,49.0886,49.1622,248600.0
2013-11-27 12:00:00,66.87,66.91,66.77,66.89,412800.0,49.1622,49.1916,49.0886,49.1769,412800.0
2013-11-27 12:30:00,66.89,66.9,66.74,66.76,200300.0,49.1769,49.1842,49.0666,49.0813,200300.0
2013-11-27 13:00:00,66.75,66.87,66.75,66.81,149600.0,49.0739,49.1622,49.0739,49.118,149600.0
2013-11-27 13:30:00,66.82,66.92,66.77,66.79,260700.0,49.1254,49.1989,49.0886,49.1033,260700.0
2013-11-27 14:00:00,66.79,66.8,66.46,66.5,282200.0,49.1033,49.1107,48.8607,48.8901,282200.0
2013-11-27 14:30:00,66.5,66.81,66.5,66.8,259700.0,48.8901,49.118,48.8901,49.1107,259700.0
2013-11-27 15:00:00,66.8,66.82,66.73,66.81,305500.0,49.1107,49.1254,49.0592,49.118,305500.0
2013-11-27 15:30:00,66.81,66.85,66.76,66.77,611500.0,49.118,49.1474,49.0813,49.0886,611500.0
2013-11-29 09:30:00,67.09,67.64,66.9,67.49,708500.0,49.3239,49.7282,49.1842,49.618,708500.0
2013-11-29 10:00:00,67.49,67.55,67.17,67.24,342700.0,49.618,49.6621,49.3827,49.4342,342700.0
2013-11-29 10:30:00,67.25,67.38,67.12,67.12,227700.0,49.4415,49.5371,49.3459,49.3459,227700.0
2013-11-29 11:00:00,67.13,67.41,67.13,67.3,448000.0,49.3533,49.5592,49.3533,49.4783,448000.0
2013-11-29 11:30:00,67.31,67.41,67.2,67.27,300400.0,49.4856,49.5592,49.4048,49.4562,300400.0
2013-11-29 12:00:00,67.27,67.34,67.12,67.15,328300.0,49.4562,49.5077,49.3459,49.368,328300.0
2013-11-29 12:30:00,67.16,67.18,66.92,66.94,720400.0,49.3754,49.3901,49.1989,49.2136,720400.0
2013-12-02 09:30:00,67.1,67.5,66.83,66.84,698300.0,49.3312,49.6253,49.1327,49.1401,698300.0
2013-12-02 10:00:00,66.84,66.84,66.36,66.46,427700.0,49.1401,49.1401,48.7872,48.8607,427700.0
2013-12-02 10:30:00,66.46,66.52,66.24,66.39,403000.0,48.8607,48.9048,48.699,48.8093,403000.0
2013-12-02 11:00:00,66.4,66.56,66.3,66.53,276200.0,48.8166,48.9342,48.7431,48.9122,276200.0
2013-12-02 11:30:00,66.53,66.71,66.53,66.7,218400.0,48.9122,49.0445,48.9122,49.0372,218400.0
2013-12-02 12:00:00,66.69,66.82,66.61,66.81,127100.0,49.0298,49.1254,48.971,49.118,127100.0
2013-12-02 12:30:00,66.8,66.88,66.65,66.87,189800.0,49.1107,49.1695,49.0004,49.1622,189800.0
2013-12-02 13:00:00,66.86,66.94,66.82,66.86,215000.0,49.1548,49.2136,49.1254,49.1548,215000.0
2013-12-02 13:30:00,66.85,66.96,66.83,66.92,169700.0,49.1474,49.2283,49.1327,49.1989,169700.0
2013-12-02 14:00:00,66.92,66.95,66.78,66.92,248600.0,49.1989,49.221,49.096,49.1989,248600.0
2013-12-02 14:30:00,66.92,66.95,66.76,66.8,229000.0,49.1989,49.221,49.0813,49.1107,229000.0
2013-12-02 15:00:00,66.8,66.87,66.66,66.66,246800.0,49.1107,49.1622,49.0078,49.0078,246800.0
2013-12-02 15:30:00,66.67,66.72,66.53,66.65,746500.0,49.0151,49.0519,48.9122,49.0004,746500.0
2013-12-03 09:30:00,66.08,66.53,66.06,66.21,329200.0,48.5814,48.9122,48.5666,48.6769,329200.0
2013-12-03 10:00:00,66.2,66.37,66.2,66.21,300500.0,48.6696,48.7946,48.6696,48.6769,300500.0
2013-12-03 10:30:00,66.22,66.53,66.19,66.52,306100.0,48.6843,48.9122,48.6622,48.9048,306100.0
2013-12-03 11:00:00,66.53,66.64,66.43,66.51,353600.0,48.9122,48.9931,48.8387,48.8975,353600.0
2013-12-03 11:30:00,66.51,66.63,66.4,66.6,322300.0,48.8975,48.9857,48.8166,48.9636,322300.0
2013-12-03 12:00:00,66.6,66.84,66.56,66.78,244000.0,48.9636,49.1401,48.9342,49.096,244000.0
2013-12-03 12:30:00,66.78,66.87,66.73,66.77,191000.0,49.096,49.1622,49.0592,49.0886,191000.0
2013-12-03 13:00:00,66.77,66.95,66.71,66.72,360800.0,49.0886,49.221,49.0445,49.0519,360800.0
2013-12-03 13:30:00,66.72,66.72,66.59,66.64,201100.0,49.0519,49.0519,48.9563,48.9931,201100.0
2013-12-03 14:00:00,66.64,66.64,66.45,66.56,184200.0,48.9931,48.9931,48.8534,48.9342,184200.0
2013-12-03 14:30:00,66.56,66.71,66.55,66.62,198800.0,48.9342,49.0445,48.9269,48.9784,198800.0
2013-12-03 15:00:00,66.62,66.65,66.5,66.56,293300.0,48.9784,49.0004,48.8901,48.9342,293300.0
2013-12-03 15:30:00,66.56,66.77,66.52,66.75,729600.0,48.9342,49.0886,48.9048,49.0739,729600.0
2013-12-04 09:30:00,66.48,66.5,66.0,66.29,633100.0,48.8754,48.8901,48.5225,48.7357,633100.0
2013-12-04 10:00:00,66.29,66.66,66.28,66.51,436000.0,48.7357,49.0078,48.7284,48.8975,436000.0
2013-12-04 10:30:00,66.51,66.55,66.23,66.3,436100.0,48.8975,48.9269,48.6916,48.7431,436100.0
2013-12-04 11:00:00,66.3,66.31,66.14,66.2,413000.0,48.7431,48.7504,48.6255,48.6696,413000.0
2013-12-04 11:30:00,66.2,66.37,66.19,66.23,284400.0,48.6696,48.7946,48.6622,48.6916,284400.0
2013-12-04 12:00:00,66.23,66.23,65.87,65.91,285300.0,48.6916,48.6916,48.427,48.4564,285300.0
2013-12-04 12:30:00,65.9,66.12,65.88,66.01,173600.0,48.449,48.6108,48.4343,48.5299,173600.0
2013-12-04 13:00:00,66.01,66.06,65.58,65.59,288700.0,48.5299,48.5666,48.2138,48.2211,288700.0
2013-12-04 13:30:00,65.58,65.83,65.45,65.82,331900.0,48.2138,48.3976,48.1182,48.3902,331900.0
2013-12-04 14:00:00,65.81,66.11,65.81,66.02,361200.0,48.3828,48.6034,48.3828,48.5372,361200.0
2013-12-04 14:30:00,66.02,66.13,65.94,65.98,333800.0,48.5372,48.6181,48.4784,48.5078,333800.0
2013-12-04 15:00:00,65.98,66.05,65.9,66.03,291400.0,48.5078,48.5593,48.449,48.5446,291400.0
2013-12-04 15:30:00,66.03,66.21,65.93,66.13,478000.0,48.5446,48.6769,48.4711,48.6181,478000.0
2013-12-05 09:30:00,66.06,66.44,65.8,66.24,312700.0,48.5666,48.846,48.3755,48.699,312700.0
2013-12-05 10:00:00,66.23,66.53,66.17,66.33,296600.0,48.6916,48.9122,48.6475,48.7651,296600.0
2013-12-05 10:30:00,66.33,66.41,66.13,66.19,263300.0,48.7651,48.824,48.6181,48.6622,263300.0
2013-12-05 11:00:00,66.21,66.3,66.15,66.16,227400.0,48.6769,48.7431,48.6328,48.6402,227400.0
2013-12-05 11:30:00,66.16,66.18,65.97,66.06,257100.0,48.6402,48.6549,48.5005,48.5666,257100.0
2013-12-05 12:00:00,66.06,66.28,66.05,66.23,201800.0,48.5666,48.7284,48.5593,48.6916,201800.0
2013-12-05 12:30:00,66.22,66.23,66.0,66.01,210700.0,48.6843,48.6916,48.5225,48.5299,210700.0
2013-12-05 13:00:00,66.01,66.07,65.77,65.83,212600.0,48.5299,48.574,48.3534,48.3976,212600.0
2013-12-05 13:30:00,65.83,66.06,65.82,66.03,215900.0,48.3976,48.5666,48.3902,48.5446,215900.0
2013-12-05 14:00:00,66.03,66.11,65.9,66.01,198800.0,48.5446,48.6034,48.449,48.5299,198800.0
2013-12-05 14:30:00,66.0,66.13,65.9,65.91,224800.0,48.5225,48.6181,48.449,48.4564,224800.0
2013-12-05 15:00:00,65.91,66.09,65.88,66.04,235200.0,48.4564,48.5887,48.4343,48.5519,235200.0
2013-12-05 15:30:00,66.04,66.08,65.81,65.87,644900.0,48.5519,48.5814,48.3828,48.427,644900.0
2013-12-06 09:30:00,66.34,66.77,66.27,66.51,337500.0,48.7725,49.0886,48.721,48.8975,337500.0
2013-12-06 10:00:00,66.52,66.65,66.31,66.5,228100.0,48.9048,49.0004,48.7504,48.8901,228100.0
2013-12-06 10:30:00,66.5,66.58,66.35,66.41,190500.0,48.8901,48.9489,48.7799,48.824,190500.0
2013-12-06 11:00:00,66.41,66.61,66.39,66.44,260400.0,48.824,48.971,48.8093,48.846,260400.0
2013-12-06 11:30:00,66.44,66.58,66.42,66.54,286500.0,48.846,48.9489,48.8313,48.9195,286500.0
2013-12-06 12:00:00,66.54,66.55,66.48,66.55,135100.0,48.9195,48.9269,48.8754,48.9269,135100.0
2013-12-06 12:30:00,66.54,66.83,66.54,66.72,243400.0,48.9195,49.1327,48.9195,49.0519,243400.0
2013-12-06 13:00:00,66.73,66.84,66.66,66.77,107600.0,49.0592,49.1401,49.0078,49.0886,107600.0
2013-12-06 13:30:00,66.76,66.89,66.76,66.8,163800.0,49.0813,49.1769,49.0813,49.1107,163800.0
2013-12-06 14:00:00,66.79,66.97,66.73,66.73,262200.0,49.1033,49.2357,49.0592,49.0592,262200.0
2013-12-06 14:30:00,66.73,66.79,66.61,66.65,175600.0,49.0592,49.1033,48.971,49.0004,175600.0
2013-12-06 15:00:00,66.64,66.74,66.62,66.63,275900.0,48.9931,49.0666,48.9784,48.9857,275900.0
2013-12-06 15:30:00,66.62,66.76,66.59,66.76,764400.0,48.9784,49.0813,48.9563,49.0813,764400.0
2013-12-09 09:30:00,66.88,66.88,66.21,66.62,571700.0,49.1695,49.1695,48.6769,48.9784,571700.0
2013-12-09 10:00:00,66.62,66.65,66.38,66.45,376200.0,48.9784,49.0004,48.8019,48.8534,376200.0
2013-12-09 10:30:00,66.44,66.62,66.38,66.5,365500.0,48.846,48.9784,48.8019,48.8901,365500.0
2013-12-09 11:00:00,66.5,66.64,66.46,66.59,212800.0,48.8901,48.9931,48.8607,48.9563,212800.0
2013-12-09 11:30:00,66.59,66.74,66.56,66.69,230000.0,48.9563,49.0666,48.9342,49.0298,230000.0
2013-12-09 12:00:00,66.69,66.95,66.69,66.91,351500.0,49.0298,49.221,49.0298,49.1916,351500.0
2013-12-09 12:30:00,66.9,66.99,66.86,66.89,252100.0,49.1842,49.2504,49.1548,49.1769,252100.0
2013-12-09 13:00:00,66.88,67.07,66.78,67.02,223500.0,49.1695,49.3092,49.096,49.2724,223500.0
2013-12-09 13:30:00,67.02,67.09,66.95,67.05,299000.0,49.2724,49.3239,49.221,49.2945,299000.0
2013-12-09 14:00:00,67.05,67.05,66.95,66.98,276300.0,49.2945,49.2945,49.221,49.243,276300.0
2013-12-09 14:30:00,66.98,67.01,66.83,66.85,315600.0,49.243,49.2651,49.1327,49.1474,315600.0
2013-12-09 15:00:00,66.84,66.92,66.82,66.82,277200.0,49.1401,49.1989,49.1254,49.1254,277200.0
2013-12-09 15:30:00,66.82,66.83,66.68,66.74,876100.0,49.1254,49.1327,49.0225,49.0666,876100.0
2013-12-10 09:30:00,66.6,66.77,66.2,66.76,466200.0,48.9636,49.0886,48.6696,49.0813,466200.0
2013-12-10 10:00:00,66.76,66.84,66.62,66.62,394900.0,49.0813,49.1401,48.9784,48.9784,394900.0
2013-12-10 10:30:00,66.62,66.66,66.44,66.45,320500.0,48.9784,49.0078,48.846,48.8534,320500.0
2013-12-10 11:00:00,66.45,68.61,66.44,67.38,3616100.0,48.8534,50.4414,48.846,49.5371,3616100.0
2013-12-10 11:30:00,67.38,67.57,67.09,67.11,601400.0,49.5371,49.6768,49.3239,49.3386,601400.0
2013-12-10 12:00:00,67.11,67.23,66.95,67.14,487100.0,49.3386,49.4268,49.221,49.3607,487100.0
2013-12-10 12:30:00,67.14,67.29,66.92,67.24,288300.0,49.3607,49.4709,49.1989,49.4342,288300.0
2013-12-10 13:00:00,67.23,67.87,67.23,67.75,597100.0,49.4268,49.8973,49.4268,49.8091,597100.0
2013-12-10 13:30:00,67.75,67.93,67.66,67.89,472300.0,49.8091,49.9415,49.743,49.912,472300.0
2013-12-10 14:00:00,67.89,68.19,67.81,67.9,592900.0,49.912,50.1326,49.8532,49.9194,592900.0
2013-12-10 14:30:00,67.9,68.02,67.86,67.96,479100.0,49.9194,50.0076,49.89,49.9635,479100.0
2013-12-10 15:00:00,67.97,68.12,67.9,68.03,511300.0,49.9709,50.0811,49.9194,50.015,511300.0
2013-12-10 15:30:00,68.03,68.08,67.94,68.0,1289300.0,50.015,50.0517,49.9488,49.9929,1289300.0
2013-12-11 09:30:00,68.02,68.73,67.89,68.71,761600.0,50.0076,50.5296,49.912,50.5149,761600.0
2013-12-11 10:00:00,68.65,68.66,68.21,68.22,510200.0,50.4708,50.4781,50.1473,50.1547,510200.0
2013-12-11 10:30:00,68.2,68.42,68.19,68.42,367900.0,50.14,50.3017,50.1326,50.3017,367900.0
2013-12-11 11:00:00,68.41,68.47,68.15,68.25,454300.0,50.2943,50.3385,50.1032,50.1767,454300.0
2013-12-11 11:30:00,68.25,68.43,68.11,68.33,540600.0,50.1767,50.309,50.0738,50.2355,540600.0
2013-12-11 12:00:00,68.33,68.37,68.18,68.24,330300.0,50.2355,50.2649,50.1252,50.1694,330300.0
2013-12-11 12:30:00,68.24,68.32,68.2,68.25,331500.0,50.1694,50.2282,50.14,50.1767,331500.0
2013-12-11 13:00:00,68.25,68.39,68.23,68.26,318900.0,50.1767,50.2796,50.162,50.1841,318900.0
2013-12-11 13:30:00,68.27,68.54,68.25,68.53,336800.0,50.1914,50.3899,50.1767,50.3826,336800.0
2013-12-11 14:00:00,68.53,68.59,68.38,68.45,457800.0,50.3826,50.4267,50.2723,50.3238,457800.0
2013-12-11 14:30:00,68.45,68.47,68.3,68.3,422400.0,50.3238,50.3385,50.2135,50.2135,422400.0
2013-12-11 15:00:00,68.3,68.35,68.13,68.15,618700.0,50.2135,50.2502,50.0885,50.1032,618700.0
2013-12-11 15:30:00,68.15,68.25,68.03,68.12,1803900.0,50.1032,50.1767,50.015,50.0811,1803900.0
2013-12-12 09:30:00,68.28,68.31,68.01,68.12,431000.0,50.1988,50.2208,50.0003,50.0811,431000.0
2013-12-12 10:00:00,68.11,68.11,67.68,67.74,354300.0,50.0738,50.0738,49.7577,49.8018,354300.0
2013-12-12 10:30:00,67.73,67.85,67.62,67.83,491200.0,49.7944,49.8826,49.7135,49.8679,491200.0
2013-12-12 11:00:00,67.83,68.02,67.74,67.77,274100.0,49.8679,50.0076,49.8018,49.8238,274100.0
2013-12-12 11:30:00,67.77,68.02,67.76,67.96,318700.0,49.8238,50.0076,49.8165,49.9635,318700.0
2013-12-12 12:00:00,67.95,67.96,67.65,67.65,323600.0,49.9562,49.9635,49.7356,49.7356,323600.0
2013-12-12 12:30:00,67.65,67.7,67.48,67.61,349000.0,49.7356,49.7724,49.6106,49.7062,349000.0
2013-12-12 13:00:00,67.61,67.74,67.61,67.69,245700.0,49.7062,49.8018,49.7062,49.765,245700.0
2013-12-12 13:30:00,67.69,67.85,67.66,67.75,340700.0,49.765,49.8826,49.743,49.8091,340700.0
2013-12-12 14:00:00,67.76,67.84,67.72,67.76,233800.0,49.8165,49.8753,49.7871,49.8165,233800.0
2013-12-12 14:30:00,67.76,67.91,67.68,67.83,249100.0,49.8165,49.9267,49.7577,49.8679,249100.0
2013-12-12 15:00:00,67.83,67.84,67.7,67.75,276300.0,49.8679,49.8753,49.7724,49.8091,276300.0
2013-12-12 15:30:00,67.75,67.78,67.55,67.56,780900.0,49.8091,49.8312,49.6621,49.6694,780900.0
2013-12-13 09:30:00,67.64,67.95,67.14,67.25,394000.0,49.7282,49.9562,49.3607,49.4415,394000.0
2013-12-13 10:00:00,67.25,67.29,67.0,67.16,346900.0,49.4415,49.4709,49.2577,49.3754,346900.0
2013-12-13 10:30:00,67.17,67.38,67.17,67.2,301100.0,49.3827,49.5371,49.3827,49.4048,301100.0
2013-12-13 11:00:00,67.21,67.5,67.17,67.43,321000.0,49.4121,49.6253,49.3827,49.5739,321000.0
2013-12-13 11:30:00,67.43,67.69,67.41,67.67,258800.0,49.5739,49.765,49.5592,49.7503,258800.0
2013-12-13 12:00:00,67.67,67.69,67.58,67.64,239600.0,49.7503,49.765,49.6841,49.7282,239600.0
2013-12-13 12:30:00,67.64,67.76,67.53,67.58,157400.0,49.7282,49.8165,49.6474,49.6841,157400.0
2013-12-13 13:00:00,67.58,67.59,67.46,67.51,185700.0,49.6841,49.6915,49.5959,49.6327,185700.0
2013-12-13 13:30:00,67.51,67.62,67.51,67.53,180200.0,49.6327,49.7135,49.6327,49.6474,180200.0
2013-12-13 14:00:00,67.54,67.54,67.23,67.27,269600.0,49.6547,49.6547,49.4268,49.4562,269600.0
2013-12-13 14:30:00,67.26,67.41,67.25,67.41,229200.0,49.4489,49.5592,49.4415,49.5592,229200.0
2013-12-13 15:00:00,67.41,67.61,67.4,67.58,291500.0,49.5592,49.7062,49.5518,49.6841,291500.0
2013-12-13 15:30:00,67.57,67.57,67.29,67.31,671100.0,49.6768,49.6768,49.4709,49.4856,671100.0
2013-12-16 09:30:00,67.65,68.36,67.43,68.23,472200.0,49.7356,50.2576,49.5739,50.162,472200.0
2013-12-16 10:00:00,68.23,68.34,68.13,68.28,413100.0,50.162,50.2429,50.0885,50.1988,413100.0
2013-12-16 10:30:00,68.28,68.29,67.87,67.87,317200.0,50.1988,50.2061,49.8973,49.8973,317200.0
2013-12-16 11:00:00,67.87,68.01,67.86,67.88,271100.0,49.8973,50.0003,49.89,49.9047,271100.0
2013-12-16 11:30:00,67.88,67.95,67.76,67.84,293200.0,49.9047,49.9562,49.8165,49.8753,293200.0
2013-12-16 12:00:00,67.84,67.86,67.64,67.79,320700.0,49.8753,49.89,49.7282,49.8385,320700.0
2013-12-16 12:30:00,67.78,67.81,67.67,67.71,247000.0,49.8312,49.8532,49.7503,49.7797,247000.0
2013-12-16 13:00:00,67.72,67.81,67.64,67.8,287200.0,49.7871,49.8532,49.7282,49.8459,287200.0
2013-12-16 13:30:00,67.8,67.93,67.71,67.9,256800.0,49.8459,49.9415,49.7797,49.9194,256800.0
2013-12-16 14:00:00,67.89,67.98,67.78,67.81,306000.0,49.912,49.9782,49.8312,49.8532,306000.0
2013-12-16 14:30:00,67.81,67.86,67.7,67.83,257300.0,49.8532,49.89,49.7724,49.8679,257300.0
2013-12-16 15:00:00,67.83,67.91,67.73,67.75,336000.0,49.8679,49.9267,49.7944,49.8091,336000.0
2013-12-16 15:30:00,67.75,67.83,67.69,67.79,776000.0,49.8091,49.8679,49.765,49.8385,776000.0
2013-12-17 09:30:00,67.85,67.91,67.07,67.13,684300.0,49.8826,49.9267,49.3092,49.3533,684300.0
2013-12-17 10:00:00,67.13,67.44,67.08,67.22,545800.0,49.3533,49.5812,49.3165,49.4195,545800.0
2013-12-17 10:30:00,67.22,67.25,67.0,67.05,362500.0,49.4195,49.4415,49.2577,49.2945,362500.0
2013-12-17 11:00:00,67.05,67.27,67.03,67.07,465300.0,49.2945,49.4562,49.2798,49.3092,465300.0
2013-12-17 11:30:00,67.08,67.18,66.97,67.0,409800.0,49.3165,49.3901,49.2357,49.2577,409800.0
2013-12-17 12:00:00,67.01,67.08,66.81,66.96,302900.0,49.2651,49.3165,49.118,49.2283,302900.0
2013-12-17 12:30:00,66.97,67.27,66.94,67.13,282000.0,49.2357,49.4562,49.2136,49.3533,282000.0
2013-12-17 13:00:00,67.13,67.16,67.05,67.14,202200.0,49.3533,49.3754,49.2945,49.3607,202200.0
2013-12-17 13:30:00,67.14,67.16,67.06,67.07,171300.0,49.3607,49.3754,49.3018,49.3092,171300.0
2013-12-17 14:00:00,67.07,67.37,67.07,67.24,349200.0,49.3092,49.5297,49.3092,49.4342,349200.0
2013-12-17 14:30:00,67.24,67.24,66.96,66.96,450700.0,49.4342,49.4342,49.2283,49.2283,450700.0
2013-12-17 15:00:00,66.96,67.08,66.95,66.95,526600.0,49.2283,49.3165,49.221,49.221,526600.0
2013-12-17 15:30:00,66.95,67.0,66.77,66.82,1008500.0,49.221,49.2577,49.0886,49.1254,1008500.0
2013-12-18 09:30:00,67.12,68.96,67.12,68.55,1970600.0,49.3459,50.6987,49.3459,50.3973,1970600.0
2013-12-18 10:00:00,68.54,68.9,68.46,68.7,867400.0,50.3899,50.6546,50.3311,50.5075,867400.0
2013-12-18 10:30:00,68.69,68.78,68.4,68.45,500100.0,50.5002,50.5664,50.287,50.3238,500100.0
2013-12-18 11:00:00,68.45,68.75,68.45,68.64,365100.0,50.3238,50.5443,50.3238,50.4634,365100.0
2013-12-18 11:30:00,68.64,68.65,68.2,68.25,381200.0,50.4634,50.4708,50.14,50.1767,381200.0
2013-12-18 12:00:00,68.26,68.45,68.1,68.37,368800.0,50.1841,50.3238,50.0664,50.2649,368800.0
2013-12-18 12:30:00,68.37,68.42,68.28,68.35,240500.0,50.2649,50.3017,50.1988,50.2502,240500.0
2013-12-18 13:00:00,68.35,68.4,68.17,68.31,447200.0,50.2502,50.287,50.1179,50.2208,447200.0
2013-12-18 13:30:00,68.31,68.55,68.18,68.46,322000.0,50.2208,50.3973,50.1252,50.3311,322000.0
2013-12-18 14:00:00,68.45,69.08,67.96,68.86,948700.0,50.3238,50.7869,49.9635,50.6252,948700.0
2013-12-18 14:30:00,68.86,69.58,68.81,69.47,1263000.0,50.6252,51.1545,50.5884,51.0736,1263000.0
2013-12-18 15:00:00,69.46,69.58,69.28,69.31,1035600.0,51.0663,51.1545,50.934,50.956,1035600.0
2013-12-18 15:30:00,69.32,69.69,69.31,69.69,1918500.0,50.9634,51.2354,50.956,51.2354,1918500.0
2013-12-19 09:30:00,69.64,70.16,69.38,70.03,779400.0,51.1986,51.5809,51.0075,51.4854,779400.0
2013-12-19 10:00:00,70.02,70.04,69.76,69.89,594300.0,51.478,51.4927,51.2868,51.3824,594300.0
2013-12-19 10:30:00,69.89,70.1,69.64,70.01,396500.0,51.3824,51.5368,51.1986,51.4706,396500.0
2013-12-19 11:00:00,70.02,70.14,69.99,70.13,305800.0,51.478,51.5662,51.4559,51.5589,305800.0
2013-12-19 11:30:00,70.13,70.18,69.9,69.9,549100.0,51.5589,51.5956,51.3898,51.3898,549100.0
2013-12-19 12:00:00,69.9,70.11,69.84,70.09,423100.0,51.3898,51.5442,51.3457,51.5295,423100.0
2013-12-19 12:30:00,70.1,70.11,69.97,70.05,248500.0,51.5368,51.5442,51.4412,51.5001,248500.0
2013-12-19 13:00:00,70.04,70.41,70.04,70.35,403900.0,51.4927,51.7647,51.4927,51.7206,403900.0
2013-12-19 13:30:00,70.34,70.4,70.16,70.17,296300.0,51.7133,51.7574,51.5809,51.5883,296300.0
2013-12-19 14:00:00,70.17,70.19,70.06,70.07,347200.0,51.5883,51.603,51.5074,51.5148,347200.0
2013-12-19 14:30:00,70.07,70.26,70.05,70.22,331200.0,51.5148,51.6544,51.5001,51.625,331200.0
2013-12-19 15:00:00,70.21,70.25,70.12,70.15,335700.0,51.6177,51.6471,51.5515,51.5736,335700.0
2013-12-19 15:30:00,70.15,70.17,70.05,70.15,877500.0,51.5736,51.5883,51.5001,51.5736,877500.0
2013-12-20 09:30:00,69.79,70.5,69.79,70.41,1709800.0,51.3089,51.8309,51.3089,51.7647,1709800.0
2013-12-20 10:00:00,70.39,70.42,69.77,69.95,524500.0,51.75,51.7721,51.2942,51.4265,524500.0
2013-12-20 10:30:00,69.97,70.15,69.89,69.91,354300.0,51.4412,51.5736,51.3824,51.3971,354300.0
2013-12-20 11:00:00,69.91,70.32,69.88,70.17,371200.0,51.3971,51.6986,51.3751,51.5883,371200.0
2013-12-20 11:30:00,70.18,70.79,70.16,70.73,649900.0,51.5956,52.0441,51.5809,52.0,649900.0
2013-12-20 12:00:00,70.73,70.87,70.55,70.77,437200.0,52.0,52.1029,51.8676,52.0294,437200.0
2013-12-20 12:30:00,70.77,70.78,70.49,70.52,293300.0,52.0294,52.0367,51.8235,51.8456,293300.0
2013-12-20 13:00:00,70.53,70.7,70.53,70.63,332300.0,51.8529,51.9779,51.8529,51.9265,332300.0
2013-12-20 13:30:00,70.63,70.66,70.55,70.6,255600.0,51.9265,51.9485,51.8676,51.9044,255600.0
2013-12-20 14:00:00,70.61,70.7,70.55,70.58,406000.0,51.9118,51.9779,51.8676,51.8897,406000.0
2013-12-20 14:30:00,70.58,70.6,70.4,70.42,371700.0,51.8897,51.9044,51.7574,51.7721,371700.0
2013-12-20 15:00:00,70.43,70.49,70.16,70.17,603500.0,51.7794,51.8235,51.5809,51.5883,603500.0
2013-12-20 15:30:00,70.17,70.23,70.01,70.13,2207500.0,51.5883,51.6324,51.4706,51.5589,2207500.0
2013-12-23 09:30:00,70.69,70.69,70.12,70.26,539600.0,51.9706,51.9706,51.5515,51.6544,539600.0
2013-12-23 10:00:00,70.26,70.4,70.19,70.4,368700.0,51.6544,51.7574,51.603,51.7574,368700.0
2013-12-23 10:30:00,70.41,70.56,70.38,70.5,290700.0,51.7647,51.875,51.7427,51.8309,290700.0
2013-12-23 11:00:00,70.49,70.68,70.49,70.68,232500.0,51.8235,51.9632,51.8235,51.9632,232500.0
2013-12-23 11:30:00,70.68,70.7,70.58,70.64,244400.0,51.9632,51.9779,51.8897,51.9338,244400.0
2013-12-23 12:00:00,70.65,70.66,70.55,70.63,177100.0,51.9412,51.9485,51.8676,51.9265,177100.0
2013-12-23 12:30:00,70.62,70.68,70.6,70.6,180300.0,51.9191,51.9632,51.9044,51.9044,180300.0
2013-12-23 13:00:00,70.6,70.61,70.55,70.61,163000.0,51.9044,51.9118,51.8676,51.9118,163000.0
2013-12-23 13:30:00,70.61,70.62,70.46,70.52,225500.0,51.9118,51.9191,51.8015,51.8456,225500.0
2013-12-23 14:00:00,70.5,70.62,70.49,70.56,246400.0,51.8309,51.9191,51.8235,51.875,246400.0
2013-12-23 14:30:00,70.56,70.74,70.54,70.65,251600.0,51.875,52.0073,51.8603,51.9412,251600.0
2013-12-23 15:00:00,70.66,70.7,70.5,70.54,335200.0,51.9485,51.9779,51.8309,51.8603,335200.0
2013-12-23 15:30:00,70.54,70.62,70.47,70.53,642400.0,51.8603,51.9191,51.8088,51.8529,642400.0
2013-12-24 09:30:00,70.56,71.3,70.56,71.05,427600.0,51.875,52.419,51.875,52.2352,427600.0
2013-12-24 10:00:00,71.06,71.2,71.0,71.08,249300.0,52.2426,52.3455,52.1985,52.2573,249300.0
2013-12-24 10:30:00,71.08,71.12,71.02,71.05,181600.0,52.2573,52.2867,52.2132,52.2352,181600.0
2013-12-24 11:00:00,71.05,71.15,71.01,71.06,164600.0,52.2352,52.3088,52.2058,52.2426,164600.0
2013-12-24 11:30:00,71.06,71.11,70.94,71.09,206500.0,52.2426,52.2794,52.1544,52.2647,206500.0
2013-12-24 12:00:00,71.1,71.12,70.99,71.11,226500.0,52.272,52.2867,52.1911,52.2794,226500.0
2013-12-24 12:30:00,71.1,71.14,70.93,70.99,317800.0,52.272,52.3014,52.147,52.1911,317800.0
2013-12-26 09:30:00,71.0,71.39,70.99,71.33,228700.0,52.1985,52.4852,52.1911,52.4411,228700.0
2013-12-26 10:00:00,71.34,71.4,71.07,71.15,256400.0,52.4484,52.4926,52.2499,52.3088,256400.0
2013-12-26 10:30:00,71.14,71.27,71.0,71.05,237800.0,52.3014,52.397,52.1985,52.2352,237800.0
2013-12-26 11:00:00,71.06,71.25,71.02,71.25,191100.0,52.2426,52.3823,52.2132,52.3823,191100.0
2013-12-26 11:30:00,71.24,71.31,71.16,71.18,132400.0,52.3749,52.4264,52.3161,52.3308,132400.0
2013-12-26 12:00:00,71.19,71.25,71.1,71.15,137400.0,52.3382,52.3823,52.272,52.3088,137400.0
2013-12-26 12:30:00,71.15,71.34,71.15,71.22,139100.0,52.3088,52.4484,52.3088,52.3602,139100.0
2013-12-26 13:00:00,71.22,71.35,71.19,71.32,120200.0,52.3602,52.4558,52.3382,52.4337,120200.0
2013-12-26 13:30:00,71.31,71.34,71.26,71.29,163000.0,52.4264,52.4484,52.3896,52.4117,163000.0
2013-12-26 14:00:00,71.29,71.33,71.2,71.33,198100.0,52.4117,52.4411,52.3455,52.4411,198100.0
2013-12-26 14:30:00,71.33,71.34,71.14,71.21,199100.0,52.4411,52.4484,52.3014,52.3529,199100.0
2013-12-26 15:00:00,71.2,71.3,71.18,71.3,204500.0,52.3455,52.419,52.3308,52.419,204500.0
2013-12-26 15:30:00,71.29,71.35,71.23,71.28,345400.0,52.4117,52.4558,52.3676,52.4043,345400.0
2013-12-27 09:30:00,71.35,72.0,71.31,71.79,341800.0,52.4558,52.9337,52.4264,52.7793,341800.0
2013-12-27 10:00:00,71.79,71.81,71.59,71.62,246800.0,52.7793,52.794,52.6322,52.6543,246800.0
2013-12-27 10:30:00,71.6,71.64,71.52,71.62,184800.0,52.6396,52.669,52.5808,52.6543,184800.0
2013-12-27 11:00:00,71.61,71.73,71.5,71.55,196700.0,52.647,52.7352,52.5661,52.6028,196700.0
2013-12-27 11:30:00,71.56,71.65,71.5,71.56,182500.0,52.6102,52.6764,52.5661,52.6102,182500.0
2013-12-27 12:00:00,71.55,71.62,71.51,71.58,131900.0,52.6028,52.6543,52.5734,52.6249,131900.0
2013-12-27 12:30:00,71.58,71.58,71.34,71.44,100700.0,52.6249,52.6249,52.4484,52.522,100700.0
2013-12-27 13:00:00,71.43,71.5,71.32,71.47,127300.0,52.5146,52.5661,52.4337,52.544,127300.0
2013-12-27 13:30:00,71.47,71.52,71.39,71.45,113900.0,52.544,52.5808,52.4852,52.5293,113900.0
2013-12-27 14:00:00,71.43,71.56,71.37,71.55,140500.0,52.5146,52.6102,52.4705,52.6028,140500.0
2013-12-27 14:30:00,71.55,71.58,71.47,71.52,131000.0,52.6028,52.6249,52.544,52.5808,131000.0
2013-12-27 15:00:00,71.52,71.52,71.45,71.5,176400.0,52.5808,52.5808,52.5293,52.5661,176400.0
2013-12-27 15:30:00,71.49,71.65,71.47,71.57,443500.0,52.5587,52.6764,52.544,52.6175,443500.0
2013-12-30 09:30:00,71.39,71.85,71.39,71.5,286400.0,52.4852,52.8234,52.4852,52.5661,286400.0
2013-12-30 10:00:00,71.51,71.76,71.51,71.68,210200.0,52.5734,52.7572,52.5734,52.6984,210200.0
2013-12-30 10:30:00,71.67,71.73,71.49,71.52,225100.0,52.6911,52.7352,52.5587,52.5808,225100.0
2013-12-30 11:00:00,71.51,71.6,71.5,71.53,179700.0,52.5734,52.6396,52.5661,52.5881,179700.0
2013-12-30 11:30:00,71.53,71.64,71.49,71.62,150500.0,52.5881,52.669,52.5587,52.6543,150500.0
2013-12-30 12:00:00,71.62,71.66,71.55,71.56,103600.0,52.6543,52.6837,52.6028,52.6102,103600.0
2013-12-30 12:30:00,71.56,71.64,71.56,71.57,87200.0,52.6102,52.669,52.6102,52.6175,87200.0
2013-12-30 13:00:00,71.57,71.68,71.56,71.66,110400.0,52.6175,52.6984,52.6102,52.6837,110400.0
2013-12-30 13:30:00,71.66,71.7,71.65,71.7,138300.0,52.6837,52.7131,52.6764,52.7131,138300.0
2013-12-30 14:00:00,71.7,71.74,71.66,71.7,154200.0,52.7131,52.7425,52.6837,52.7131,154200.0
2013-12-30 14:30:00,71.7,71.75,71.65,71.67,189200.0,52.7131,52.7499,52.6764,52.6911,189200.0
2013-12-30 15:00:00,71.67,71.68,71.56,71.6,198500.0,52.6911,52.6984,52.6102,52.6396,198500.0
2013-12-30 15:30:00,71.6,71.63,71.53,71.59,502400.0,52.6396,52.6617,52.5881,52.6322,502400.0
2013-12-31 09:30:00,71.82,71.98,71.5,71.6,185300.0,52.8013,52.919,52.5661,52.6396,185300.0
2013-12-31 10:00:00,71.58,71.68,71.54,71.59,116300.0,52.6249,52.6984,52.5955,52.6322,116300.0
2013-12-31 10:30:00,71.58,71.7,71.55,71.7,108600.0,52.6249,52.7131,52.6028,52.7131,108600.0
2013-12-31 11:00:00,71.7,71.8,71.69,71.76,139100.0,52.7131,52.7866,52.7058,52.7572,139100.0
2013-12-31 11:30:00,71.76,71.77,71.59,71.61,116600.0,52.7572,52.7646,52.6322,52.647,116600.0
2013-12-31 12:00:00,71.61,71.62,71.56,71.59,121600.0,52.647,52.6543,52.6102,52.6322,121600.0
2013-12-31 12:30:00,71.59,71.61,71.55,71.6,162400.0,52.6322,52.647,52.6028,52.6396,162400.0
2013-12-31 13:00:00,71.61,71.61,71.53,71.54,96100.0,52.647,52.647,52.5881,52.5955,96100.0
2013-12-31 13:30:00,71.54,71.57,71.51,71.51,121900.0,52.5955,52.6175,52.5734,52.5734,121900.0
2013-12-31 14:00:00,71.52,71.56,71.44,71.46,135800.0,52.5808,52.6102,52.522,52.5367,135800.0
2013-12-31 14:30:00,71.47,71.48,71.34,71.37,152800.0,52.544,52.5514,52.4484,52.4705,152800.0
2013-12-31 15:00:00,71.37,71.43,71.3,71.37,145000.0,52.4705,52.5146,52.419,52.4705,145000.0
2013-12-31 15:30:00,71.37,71.62,71.37,71.57,456400.0,52.4705,52.6543,52.4705,52.6175,456400.0
2014-01-02 09:30:00,71.16,71.37,70.54,70.74,711700.0,52.3161,52.4705,51.8603,52.0073,711700.0
2014-01-02 10:00:00,70.72,70.94,70.63,70.77,385600.0,51.9926,52.1544,51.9265,52.0294,385600.0
2014-01-02 10:30:00,70.77,70.81,70.65,70.73,294500.0,52.0294,52.0588,51.9412,52.0,294500.0
2014-01-02 11:00:00,70.73,70.82,70.68,70.79,276200.0,52.0,52.0662,51.9632,52.0441,276200.0
2014-01-02 11:30:00,70.78,70.82,70.64,70.78,213000.0,52.0367,52.0662,51.9338,52.0367,213000.0
2014-01-02 12:00:00,70.78,70.84,70.71,70.77,200900.0,52.0367,52.0809,51.9853,52.0294,200900.0
2014-01-02 12:30:00,70.77,70.8,70.6,70.72,219200.0,52.0294,52.0514,51.9044,51.9926,219200.0
2014-01-02 13:00:00,70.72,70.74,70.56,70.63,208300.0,51.9926,52.0073,51.875,51.9265,208300.0
2014-01-02 13:30:00,70.63,70.63,70.51,70.56,255600.0,51.9265,51.9265,51.8382,51.875,255600.0
2014-01-02 14:00:00,70.56,70.65,70.36,70.4,321400.0,51.875,51.9412,51.728,51.7574,321400.0
2014-01-02 14:30:00,70.4,70.48,70.28,70.28,358700.0,51.7574,51.8162,51.6691,51.6691,358700.0
2014-01-02 15:00:00,70.28,70.51,70.18,70.45,561700.0,51.6691,51.8382,51.5956,51.7941,561700.0
2014-01-02 15:30:00,70.44,70.5,70.37,70.41,564300.0,51.7868,51.8309,51.7353,51.7647,564300.0
2014-01-03 09:30:00,70.57,70.78,70.4,70.67,354400.0,51.8824,52.0367,51.7574,51.9559,354400.0
2014-01-03 10:00:00,70.67,70.7,70.5,70.52,391900.0,51.9559,51.9779,51.8309,51.8456,391900.0
2014-01-03 10:30:00,70.53,70.67,70.42,70.44,372500.0,51.8529,51.9559,51.7721,51.7868,372500.0
2014-01-03 11:00:00,70.44,70.51,70.27,70.39,357700.0,51.7868,51.8382,51.6618,51.75,357700.0
2014-01-03 11:30:00,70.38,70.46,70.28,70.4,257800.0,51.7427,51.8015,51.6691,51.7574,257800.0
2014-01-03 12:00:00,70.4,70.41,70.25,70.34,230900.0,51.7574,51.7647,51.6471,51.7133,230900.0
2014-01-03 12:30:00,70.34,70.44,70.3,70.37,188700.0,51.7133,51.7868,51.6839,51.7353,188700.0
2014-01-03 13:00:00,70.37,70.47,70.36,70.45,177100.0,51.7353,51.8088,51.728,51.7941,177100.0
2014-01-03 13:30:00,70.45,70.47,70.34,70.44,162900.0,51.7941,51.8088,51.7133,51.7868,162900.0
2014-01-03 14:00:00,70.44,70.49,70.38,70.44,270500.0,51.7868,51.8235,51.7427,51.7868,270500.0
2014-01-03 14:30:00,70.45,70.63,70.41,70.54,275300.0,51.7941,51.9265,51.7647,51.8603,275300.0
2014-01-03 15:00:00,70.53,70.71,70.52,70.7,312700.0,51.8529,51.9853,51.8456,51.9779,312700.0
2014-01-03 15:30:00,70.7,70.7,70.5,70.55,533700.0,51.9779,51.9779,51.8309,51.8676,533700.0
2014-01-06 09:30:00,70.75,70.83,70.25,70.35,282000.0,52.0147,52.0735,51.6471,51.7206,282000.0
2014-01-06 10:00:00,70.36,70.43,70.17,70.37,348800.0,51.728,51.7794,51.5883,51.7353,348800.0
2014-01-06 10:30:00,70.37,70.37,69.94,69.99,440000.0,51.7353,51.7353,51.4192,51.4559,440000.0
2014-01-06 11:00:00,69.99,70.0,69.67,69.84,426200.0,51.4559,51.4633,51.2207,51.3457,426200.0
2014-01-06 11:30:00,69.85,69.94,69.66,69.68,257400.0,51.353,51.4192,51.2133,51.228,257400.0
2014-01-06 12:00:00,69.67,69.76,69.53,69.53,362800.0,51.2207,51.2868,51.1178,51.1178,362800.0
2014-01-06 12:30:00,69.53,69.55,69.37,69.38,387100.0,51.1178,51.1325,51.0001,51.0075,387100.0
2014-01-06 13:00:00,69.38,69.46,69.33,69.41,485900.0,51.0075,51.0663,50.9707,51.0295,485900.0
2014-01-06 13:30:00,69.41,69.57,69.41,69.5,436800.0,51.0295,51.1472,51.0295,51.0957,436800.0
2014-01-06 14:00:00,69.5,69.53,69.42,69.5,355500.0,51.0957,51.1178,51.0369,51.0957,355500.0
2014-01-06 14:30:00,69.5,69.51,69.41,69.47,337100.0,51.0957,51.1031,51.0295,51.0736,337100.0
2014-01-06 15:00:00,69.48,69.52,69.4,69.45,330300.0,51.081,51.1104,51.0222,51.0589,330300.0
2014-01-06 15:30:00,69.45,69.47,69.3,69.3,731400.0,51.0589,51.0736,50.9487,50.9487,731400.0
2014-01-07 09:30:00,69.53,69.71,69.22,69.39,574000.0,51.1178,51.2501,50.8898,51.0148,574000.0
2014-01-07 10:00:00,69.39,69.59,69.35,69.35,391800.0,51.0148,51.1619,50.9854,50.9854,391800.0
2014-01-07 10:30:00,69.34,69.5,69.28,69.29,358900.0,50.9781,51.0957,50.934,50.9413,358900.0
2014-01-07 11:00:00,69.29,69.62,69.26,69.43,372100.0,50.9413,51.1839,50.9193,51.0442,372100.0
2014-01-07 11:30:00,69.44,69.44,69.32,69.39,241800.0,51.0516,51.0516,50.9634,51.0148,241800.0
2014-01-07 12:00:00,69.38,69.57,69.34,69.48,173300.0,51.0075,51.1472,50.9781,51.081,173300.0
2014-01-07 12:30:00,69.49,69.64,69.45,69.64,158500.0,51.0883,51.1986,51.0589,51.1986,158500.0
2014-01-07 13:00:00,69.64,69.69,69.44,69.45,162200.0,51.1986,51.2354,51.0516,51.0589,162200.0
2014-01-07 13:30:00,69.45,69.6,69.39,69.47,196500.0,51.0589,51.1692,51.0148,51.0736,196500.0
2014-01-07 14:00:00,69.47,69.51,69.34,69.51,274200.0,51.0736,51.1031,50.9781,51.1031,274200.0
2014-01-07 14:30:00,69.5,69.61,69.47,69.54,182400.0,51.0957,51.1766,51.0736,51.1251,182400.0
2014-01-07 15:00:00,69.54,69.67,69.53,69.65,202000.0,51.1251,51.2207,51.1178,51.206,202000.0
2014-01-07 15:30:00,69.64,69.75,69.6,69.66,619400.0,51.1986,51.2795,51.1692,51.2133,619400.0
2014-01-08 09:30:00,69.78,69.79,69.15,69.29,543300.0,51.3016,51.3089,50.8384,50.9413,543300.0
2014-01-08 10:00:00,69.27,69.72,69.23,69.7,386200.0,50.9266,51.2574,50.8972,51.2427,386200.0
2014-01-08 10:30:00,69.69,69.85,69.64,69.83,483600.0,51.2354,51.353,51.1986,51.3383,483600.0
2014-01-08 11:00:00,69.83,69.84,69.6,69.73,266700.0,51.3383,51.3457,51.1692,51.2648,266700.0
2014-01-08 11:30:00,69.73,69.9,69.63,69.87,227500.0,51.2648,51.3898,51.1913,51.3677,227500.0
2014-01-08 12:00:00,69.87,69.91,69.79,69.8,147500.0,51.3677,51.3971,51.3089,51.3163,147500.0
2014-01-08 12:30:00,69.8,69.89,69.76,69.78,174100.0,51.3163,51.3824,51.2868,51.3016,174100.0
2014-01-08 13:00:00,69.78,69.93,69.53,69.63,280200.0,51.3016,51.4118,51.1178,51.1913,280200.0
2014-01-08 13:30:00,69.64,69.75,69.56,69.71,312900.0,51.1986,51.2795,51.1398,51.2501,312900.0
2014-01-08 14:00:00,69.71,69.78,69.51,69.62,324200.0,51.2501,51.3016,51.1031,51.1839,324200.0
2014-01-08 14:30:00,69.62,69.8,69.6,69.73,288200.0,51.1839,51.3163,51.1692,51.2648,288200.0
2014-01-08 15:00:00,69.73,69.82,69.57,69.62,274000.0,51.2648,51.331,51.1472,51.1839,274000.0
2014-01-08 15:30:00,69.62,69.88,69.59,69.76,583700.0,51.1839,51.3751,51.1619,51.2868,583700.0
2014-01-09 09:30:00,70.45,70.59,69.99,70.09,531300.0,51.7941,51.8971,51.4559,51.5295,531300.0
2014-01-09 10:00:00,70.07,70.15,69.6,69.66,418100.0,51.5148,51.5736,51.1692,51.2133,418100.0
2014-01-09 10:30:00,69.66,69.75,69.36,69.46,270400.0,51.2133,51.2795,50.9928,51.0663,270400.0
2014-01-09 11:00:00,69.47,69.56,69.33,69.54,297700.0,51.0736,51.1398,50.9707,51.1251,297700.0
2014-01-09 11:30:00,69.54,69.7,69.5,69.7,249300.0,51.1251,51.2427,51.0957,51.2427,249300.0
2014-01-09 12:00:00,69.7,69.95,69.65,69.92,308600.0,51.2427,51.4265,51.206,51.4045,308600.0
2014-01-09 12:30:00,69.94,70.11,69.88,70.01,205900.0,51.4192,51.5442,51.3751,51.4706,205900.0
2014-01-09 13:00:00,70.01,70.14,70.0,70.11,187500.0,51.4706,51.5662,51.4633,51.5442,187500.0
2014-01-09 13:30:00,70.11,70.27,70.08,70.22,260900.0,51.5442,51.6618,51.5221,51.625,260900.0
2014-01-09 14:00:00,70.21,70.25,70.11,70.19,361500.0,51.6177,51.6471,51.5442,51.603,361500.0
2014-01-09 14:30:00,70.2,70.2,69.91,69.95,326900.0,51.6103,51.6103,51.3971,51.4265,326900.0
2014-01-09 15:00:00,69.95,69.99,69.9,69.92,334900.0,51.4265,51.4559,51.3898,51.4045,334900.0
2014-01-09 15:30:00,69.92,69.98,69.86,69.92,594300.0,51.4045,51.4486,51.3604,51.4045,594300.0
2014-01-10 09:30:00,69.81,70.0,69.41,69.42,392900.0,51.3236,51.4633,51.0295,51.0369,392900.0
2014-01-10 10:00:00,69.42,69.45,69.0,69.05,444200.0,51.0369,51.0589,50.7281,50.7649,444200.0
2014-01-10 10:30:00,69.06,69.1,68.85,68.99,471800.0,50.7722,50.8016,50.6178,50.7208,471800.0
2014-01-10 11:00:00,69.0,69.06,68.86,68.94,536000.0,50.7281,50.7722,50.6252,50.684,536000.0
2014-01-10 11:30:00,68.92,69.02,68.83,69.0,287100.0,50.6693,50.7428,50.6031,50.7281,287100.0
2014-01-10 12:00:00,69.0,69.12,68.95,68.99,330300.0,50.7281,50.8163,50.6913,50.7208,330300.0
2014-01-10 12:30:00,69.0,69.02,68.91,69.0,262100.0,50.7281,50.7428,50.6619,50.7281,262100.0
2014-01-10 13:00:00,69.0,69.05,68.97,69.05,350900.0,50.7281,50.7649,50.706,50.7649,350900.0
2014-01-10 13:30:00,69.05,69.29,69.04,69.2,673000.0,50.7649,50.9413,50.7575,50.8751,673000.0
2014-01-10 14:00:00,69.2,69.54,69.19,69.34,1029600.0,50.8751,51.1251,50.8678,50.9781,1029600.0
2014-01-10 14:30:00,69.34,69.4,69.3,69.33,306700.0,50.9781,51.0222,50.9487,50.9707,306700.0
2014-01-10 15:00:00,69.33,69.51,69.32,69.45,383200.0,50.9707,51.1031,50.9634,51.0589,383200.0
2014-01-10 15:30:00,69.45,69.54,69.38,69.5,729800.0,51.0589,51.1251,51.0075,51.0957,729800.0
2014-01-13 09:30:00,69.33,69.68,69.14,69.36,276500.0,50.9707,51.228,50.831,50.9928,276500.0
2014-01-13 10:00:00,69.35,69.46,69.26,69.38,196000.0,50.9854,51.0663,50.9193,51.0075,196000.0
2014-01-13 10:30:00,69.36,69.45,69.29,69.4,207300.0,50.9928,51.0589,50.9413,51.0222,207300.0
2014-01-13 11:00:00,69.4,69.4,69.16,69.2,197300.0,51.0222,51.0222,50.8457,50.8751,197300.0
2014-01-13 11:30:00,69.2,69.29,69.17,69.19,183000.0,50.8751,50.9413,50.8531,50.8678,183000.0
2014-01-13 12:00:00,69.19,69.19,68.95,68.99,128000.0,50.8678,50.8678,50.6913,50.7208,128000.0
2014-01-13 12:30:00,68.98,69.02,68.9,68.93,169400.0,50.7134,50.7428,50.6546,50.6766,169400.0
2014-01-13 13:00:00,68.92,69.0,68.73,68.82,219400.0,50.6693,50.7281,50.5296,50.5958,219400.0
2014-01-13 13:30:00,68.82,68.84,68.63,68.79,182600.0,50.5958,50.6105,50.4561,50.5737,182600.0
2014-01-13 14:00:00,68.79,68.89,68.71,68.79,202900.0,50.5737,50.6472,50.5149,50.5737,202900.0
2014-01-13 14:30:00,68.78,68.87,68.68,68.71,184600.0,50.5664,50.6325,50.4928,50.5149,184600.0
2014-01-13 15:00:00,68.71,68.71,68.55,68.61,300800.0,50.5149,50.5149,50.3973,50.4414,300800.0
2014-01-13 15:30:00,68.61,68.63,68.43,68.54,576600.0,50.4414,50.4561,50.309,50.3899,576600.0
2014-01-14 09:30:00,68.62,68.84,68.25,68.29,375300.0,50.4487,50.6105,50.1767,50.2061,375300.0
2014-01-14 10:00:00,68.3,68.42,68.3,68.35,264000.0,50.2135,50.3017,50.2135,50.2502,264000.0
2014-01-14 10:30:00,68.35,68.42,68.28,68.4,261200.0,50.2502,50.3017,50.1988,50.287,261200.0
2014-01-14 11:00:00,68.4,68.52,68.38,68.45,512200.0,50.287,50.3752,50.2723,50.3238,512200.0
2014-01-14 11:30:00,68.45,68.47,68.36,68.44,298300.0,50.3238,50.3385,50.2576,50.3164,298300.0
2014-01-14 12:00:00,68.44,68.5,68.36,68.48,1138100.0,50.3164,50.3605,50.2576,50.3458,1138100.0
2014-01-14 12:30:00,68.48,68.49,68.4,68.46,217900.0,50.3458,50.3532,50.287,50.3311,217900.0
2014-01-14 13:00:00,68.47,68.48,68.38,68.44,179100.0,50.3385,50.3458,50.2723,50.3164,179100.0
2014-01-14 13:30:00,68.44,68.46,68.14,68.16,331200.0,50.3164,50.3311,50.0958,50.1105,331200.0
2014-01-14 14:00:00,68.16,68.39,68.16,68.39,265700.0,50.1105,50.2796,50.1105,50.2796,265700.0
2014-01-14 14:30:00,68.39,68.43,68.3,68.38,242100.0,50.2796,50.309,50.2135,50.2723,242100.0
2014-01-14 15:00:00,68.39,68.48,68.35,68.45,384800.0,50.2796,50.3458,50.2502,50.3238,384800.0
2014-01-14 15:30:00,68.45,68.49,68.34,68.48,601800.0,50.3238,50.3532,50.2429,50.3458,601800.0
2014-01-15 09:30:00,68.96,69.0,67.88,68.13,840700.0,50.6987,50.7281,49.9047,50.0885,840700.0
2014-01-15 10:00:00,68.13,68.42,68.13,68.39,566200.0,50.0885,50.3017,50.0885,50.2796,566200.0
2014-01-15 10:30:00,68.39,68.46,68.21,68.32,348400.0,50.2796,50.3311,50.1473,50.2282,348400.0
2014-01-15 11:00:00,68.31,68.45,68.14,68.2,390100.0,50.2208,50.3238,50.0958,50.14,390100.0
2014-01-15 11:30:00,68.2,68.24,68.1,68.15,262500.0,50.14,50.1694,50.0664,50.1032,262500.0
2014-01-15 12:00:00,68.16,68.21,68.06,68.17,224400.0,50.1105,50.1473,50.037,50.1179,224400.0
2014-01-15 12:30:00,68.18,68.26,68.07,68.26,175300.0,50.1252,50.1841,50.0444,50.1841,175300.0
2014-01-15 13:00:00,68.25,68.32,68.21,68.3,208000.0,50.1767,50.2282,50.1473,50.2135,208000.0
2014-01-15 13:30:00,68.3,68.3,68.15,68.19,259700.0,50.2135,50.2135,50.1032,50.1326,259700.0
2014-01-15 14:00:00,68.19,68.31,68.14,68.29,205400.0,50.1326,50.2208,50.0958,50.2061,205400.0
2014-01-15 14:30:00,68.29,68.3,68.06,68.21,284800.0,50.2061,50.2135,50.037,50.1473,284800.0
2014-01-15 15:00:00,68.22,68.28,68.12,68.21,563100.0,50.1547,50.1988,50.0811,50.1473,563100.0
2014-01-15 15:30:00,68.21,68.41,68.15,68.29,755300.0,50.1473,50.2943,50.1032,50.2061,755300.0
2014-01-16 09:30:00,68.19,68.28,67.76,67.93,415800.0,50.1326,50.1988,49.8165,49.9415,415800.0
2014-01-16 10:00:00,67.93,68.07,67.91,68.03,528400.0,49.9415,50.0444,49.9267,50.015,528400.0
2014-01-16 10:30:00,68.03,68.08,67.83,67.93,358500.0,50.015,50.0517,49.8679,49.9415,358500.0
2014-01-16 11:00:00,67.92,68.0,67.8,67.84,369000.0,49.9341,49.9929,49.8459,49.8753,369000.0
2014-01-16 11:30:00,67.85,67.97,67.84,67.95,546100.0,49.8826,49.9709,49.8753,49.9562,546100.0
2014-01-16 12:00:00,67.95,68.07,67.94,67.99,370500.0,49.9562,50.0444,49.9488,49.9856,370500.0
2014-01-16 12:30:00,68.0,68.07,67.98,67.99,287800.0,49.9929,50.0444,49.9782,49.9856,287800.0
2014-01-16 13:00:00,68.0,68.01,67.94,67.99,348500.0,49.9929,50.0003,49.9488,49.9856,348500.0
2014-01-16 13:30:00,67.99,68.08,67.95,67.99,217000.0,49.9856,50.0517,49.9562,49.9856,217000.0
2014-01-16 14:00:00,67.99,68.05,67.9,68.0,359300.0,49.9856,50.0297,49.9194,49.9929,359300.0
2014-01-16 14:30:00,68.0,68.0,67.92,67.96,288100.0,49.9929,49.9929,49.9341,49.9635,288100.0
2014-01-16 15:00:00,67.94,68.0,67.91,67.96,274300.0,49.9488,49.9929,49.9267,49.9635,274300.0
2014-01-16 15:30:00,67.96,68.14,67.94,68.13,761100.0,49.9635,50.0958,49.9488,50.0885,761100.0
2014-01-17 09:30:00,68.21,68.26,67.82,67.89,1020500.0,50.1473,50.1841,49.8606,49.912,1020500.0
2014-01-17 10:00:00,67.9,68.09,67.83,67.96,213600.0,49.9194,50.0591,49.8679,49.9635,213600.0
2014-01-17 10:30:00,67.95,68.16,67.95,68.05,401800.0,49.9562,50.1105,49.9562,50.0297,401800.0
2014-01-17 11:00:00,68.04,68.1,67.98,68.0,311600.0,50.0223,50.0664,49.9782,49.9929,311600.0
2014-01-17 11:30:00,68.01,68.1,67.97,68.02,216300.0,50.0003,50.0664,49.9709,50.0076,216300.0
2014-01-17 12:00:00,68.02,68.08,67.98,67.98,165700.0,50.0076,50.0517,49.9782,49.9782,165700.0
2014-01-17 12:30:00,67.98,68.06,67.95,67.98,138100.0,49.9782,50.037,49.9562,49.9782,138100.0
2014-01-17 13:00:00,67.99,68.03,67.87,67.9,133700.0,49.9856,50.015,49.8973,49.9194,133700.0
2014-01-17 13:30:00,67.91,68.02,67.88,67.96,151800.0,49.9267,50.0076,49.9047,49.9635,151800.0
2014-01-17 14:00:00,67.96,68.04,67.93,68.03,146600.0,49.9635,50.0223,49.9415,50.015,146600.0
2014-01-17 14:30:00,68.03,68.04,67.94,68.01,158200.0,50.015,50.0223,49.9488,50.0003,158200.0
2014-01-17 15:00:00,68.01,68.06,67.91,67.97,249400.0,50.0003,50.037,49.9267,49.9709,249400.0
2014-01-17 15:30:00,67.97,68.02,67.87,67.97,513500.0,49.9709,50.0076,49.8973,49.9709,513500.0
2014-01-21 09:30:00,68.61,68.62,68.16,68.36,580800.0,50.6444,50.6518,50.3122,50.4599,580800.0
2014-01-21 10:00:00,68.35,68.42,68.17,68.36,630500.0,50.4525,50.5042,50.3196,50.4599,630500.0
2014-01-21 10:30:00,68.36,68.41,68.17,68.38,494200.0,50.4599,50.4968,50.3196,50.4746,494200.0
2014-01-21 11:00:00,68.37,68.41,68.06,68.15,374800.0,50.4673,50.4968,50.2384,50.3049,374800.0
2014-01-21 11:30:00,68.16,68.28,68.11,68.26,303700.0,50.3122,50.4008,50.2753,50.3861,303700.0
2014-01-21 12:00:00,68.26,68.41,68.12,68.31,296100.0,50.3861,50.4968,50.2827,50.423,296100.0
2014-01-21 12:30:00,68.32,68.33,68.18,68.27,173200.0,50.4304,50.4377,50.327,50.3934,173200.0
2014-01-21 13:00:00,68.27,68.32,68.24,68.27,237800.0,50.3934,50.4304,50.3713,50.3934,237800.0
2014-01-21 13:30:00,68.28,68.36,68.25,68.25,350900.0,50.4008,50.4599,50.3787,50.3787,350900.0
2014-01-21 14:00:00,68.26,68.32,68.25,68.28,362100.0,50.3861,50.4304,50.3787,50.4008,362100.0
2014-01-21 14:30:00,68.28,68.43,68.28,68.39,511100.0,50.4008,50.5115,50.4008,50.482,511100.0
2014-01-21 15:00:00,68.39,68.4,68.22,68.26,585700.0,50.482,50.4894,50.3565,50.3861,585700.0
2014-01-21 15:30:00,68.26,68.35,68.23,68.32,807900.0,50.3861,50.4525,50.3639,50.4304,807900.0
2014-01-22 09:30:00,68.67,69.66,68.6,69.02,1021200.0,50.6887,51.4195,50.637,50.9471,1021200.0
2014-01-22 10:00:00,69.03,69.15,68.84,68.92,612100.0,50.9544,51.043,50.8142,50.8732,612100.0
2014-01-22 10:30:00,68.93,69.31,68.93,69.07,491200.0,50.8806,51.1611,50.8806,50.984,491200.0
2014-01-22 11:00:00,69.06,69.14,68.97,69.02,311100.0,50.9766,51.0356,50.9101,50.9471,311100.0
2014-01-22 11:30:00,69.02,69.07,68.92,69.0,248000.0,50.9471,50.984,50.8732,50.9323,248000.0
2014-01-22 12:00:00,69.0,69.12,68.95,68.99,215700.0,50.9323,51.0209,50.8954,50.9249,215700.0
2014-01-22 12:30:00,69.0,69.03,68.9,69.03,155000.0,50.9323,50.9544,50.8585,50.9544,155000.0
2014-01-22 13:00:00,69.04,69.11,68.94,68.94,268100.0,50.9618,51.0135,50.888,50.888,268100.0
2014-01-22 13:30:00,68.94,69.16,68.93,69.15,295200.0,50.888,51.0504,50.8806,51.043,295200.0
2014-01-22 14:00:00,69.15,69.31,69.11,69.22,411700.0,51.043,51.1611,51.0135,51.0947,411700.0
2014-01-22 14:30:00,69.21,69.22,69.07,69.11,239600.0,51.0873,51.0947,50.984,51.0135,239600.0
2014-01-22 15:00:00,69.11,69.16,69.09,69.11,255100.0,51.0135,51.0504,50.9987,51.0135,255100.0
2014-01-22 15:30:00,69.1,69.27,69.08,69.18,918900.0,51.0061,51.1316,50.9913,51.0652,918900.0
2014-01-23 09:30:00,68.71,68.78,68.28,68.54,610100.0,50.7182,50.7699,50.4008,50.5927,610100.0
2014-01-23 10:00:00,68.53,68.75,68.44,68.44,401000.0,50.5854,50.7478,50.5189,50.5189,401000.0
2014-01-23 10:30:00,68.43,68.44,68.2,68.22,307500.0,50.5115,50.5189,50.3418,50.3565,307500.0
2014-01-23 11:00:00,68.22,68.36,68.1,68.31,375200.0,50.3565,50.4599,50.268,50.423,375200.0
2014-01-23 11:30:00,68.3,68.45,68.18,68.43,392800.0,50.4156,50.5263,50.327,50.5115,392800.0
2014-01-23 12:00:00,68.42,68.54,68.37,68.45,310600.0,50.5042,50.5927,50.4673,50.5263,310600.0
2014-01-23 12:30:00,68.45,68.59,68.36,68.54,283100.0,50.5263,50.6297,50.4599,50.5927,283100.0
2014-01-23 13:00:00,68.54,68.56,68.32,68.4,324100.0,50.5927,50.6075,50.4304,50.4894,324100.0
2014-01-23 13:30:00,68.4,68.43,68.25,68.28,249900.0,50.4894,50.5115,50.3787,50.4008,249900.0
2014-01-23 14:00:00,68.28,68.42,68.27,68.36,189800.0,50.4008,50.5042,50.3934,50.4599,189800.0
2014-01-23 14:30:00,68.36,68.46,68.31,68.43,203000.0,50.4599,50.5337,50.423,50.5115,203000.0
2014-01-23 15:00:00,68.43,68.44,68.32,68.35,363000.0,50.5115,50.5189,50.4304,50.4525,363000.0
2014-01-23 15:30:00,68.34,68.49,68.33,68.48,761800.0,50.4451,50.5558,50.4377,50.5485,761800.0
2014-01-24 09:30:00,68.37,68.43,68.0,68.21,479000.0,50.4673,50.5115,50.1941,50.3492,479000.0
2014-01-24 10:00:00,68.2,68.33,68.01,68.2,320400.0,50.3418,50.4377,50.2015,50.3418,320400.0
2014-01-24 10:30:00,68.21,68.31,68.05,68.28,461500.0,50.3492,50.423,50.2311,50.4008,461500.0
2014-01-24 11:00:00,68.28,68.33,68.14,68.2,422100.0,50.4008,50.4377,50.2975,50.3418,422100.0
2014-01-24 11:30:00,68.2,68.25,68.13,68.24,257700.0,50.3418,50.3787,50.2901,50.3713,257700.0
2014-01-24 12:00:00,68.25,68.4,68.13,68.28,238000.0,50.3787,50.4894,50.2901,50.4008,238000.0
2014-01-24 12:30:00,68.28,68.3,68.13,68.19,111100.0,50.4008,50.4156,50.2901,50.3344,111100.0
2014-01-24 13:00:00,68.19,68.23,68.1,68.2,262400.0,50.3344,50.3639,50.268,50.3418,262400.0
2014-01-24 13:30:00,68.2,68.24,68.14,68.19,156600.0,50.3418,50.3713,50.2975,50.3344,156600.0
2014-01-24 14:00:00,68.18,68.18,67.98,68.04,303000.0,50.327,50.327,50.1794,50.2237,303000.0
2014-01-24 14:30:00,68.04,68.09,67.86,67.91,231400.0,50.2237,50.2606,50.0908,50.1277,231400.0
2014-01-24 15:00:00,67.9,68.04,67.82,67.96,469500.0,50.1203,50.2237,50.0613,50.1646,469500.0
2014-01-24 15:30:00,67.97,68.01,67.63,67.63,1008100.0,50.172,50.2015,49.921,49.921,1008100.0
2014-01-27 09:30:00,67.66,67.95,67.47,67.49,600200.0,49.9432,50.1572,49.8029,49.8177,600200.0
2014-01-27 10:00:00,67.49,67.55,67.25,67.29,298900.0,49.8177,49.862,49.6405,49.6701,298900.0
2014-01-27 10:30:00,67.29,67.5,67.27,67.32,211800.0,49.6701,49.8251,49.6553,49.6922,211800.0
2014-01-27 11:00:00,67.32,67.4,67.23,67.29,328700.0,49.6922,49.7513,49.6258,49.6701,328700.0
2014-01-27 11:30:00,67.29,67.4,67.22,67.31,348500.0,49.6701,49.7513,49.6184,49.6848,348500.0
2014-01-27 12:00:00,67.31,67.35,67.07,67.21,333600.0,49.6848,49.7143,49.5077,49.611,333600.0
2014-01-27 12:30:00,67.22,67.38,67.15,67.25,339600.0,49.6184,49.7365,49.5667,49.6405,339600.0
2014-01-27 13:00:00,67.26,67.4,67.21,67.33,273200.0,49.6479,49.7513,49.611,49.6996,273200.0
2014-01-27 13:30:00,67.34,67.45,67.26,67.38,455500.0,49.707,49.7882,49.6479,49.7365,455500.0
2014-01-27 14:00:00,67.38,67.52,67.33,67.37,776600.0,49.7365,49.8398,49.6996,49.7291,776600.0
2014-01-27 14:30:00,67.37,67.68,67.37,67.62,589800.0,49.7291,49.9579,49.7291,49.9136,589800.0
2014-01-27 15:00:00,67.62,67.72,67.59,67.63,514000.0,49.9136,49.9875,49.8915,49.921,514000.0
2014-01-27 15:30:00,67.63,67.76,67.53,67.54,1339000.0,49.921,50.017,49.8472,49.8546,1339000.0
2014-01-28 09:30:00,67.66,68.78,67.66,68.34,643900.0,49.9432,50.7699,49.9432,50.4451,643900.0
2014-01-28 10:00:00,68.33,68.53,68.27,68.38,381100.0,50.4377,50.5854,50.3934,50.4746,381100.0
2014-01-28 10:30:00,68.37,68.52,68.32,68.52,393800.0,50.4673,50.578,50.4304,50.578,393800.0
2014-01-28 11:00:00,68.51,68.62,68.38,68.39,344800.0,50.5706,50.6518,50.4746,50.482,344800.0
2014-01-28 11:30:00,68.38,68.45,68.28,68.37,306300.0,50.4746,50.5263,50.4008,50.4673,306300.0
2014-01-28 12:00:00,68.37,68.55,68.3,68.55,249700.0,50.4673,50.6001,50.4156,50.6001,249700.0
2014-01-28 12:30:00,68.55,68.59,68.37,68.49,267600.0,50.6001,50.6297,50.4673,50.5558,267600.0
2014-01-28 13:00:00,68.49,68.61,68.49,68.54,225600.0,50.5558,50.6444,50.5558,50.5927,225600.0
2014-01-28 13:30:00,68.53,68.63,68.46,68.54,231200.0,50.5854,50.6592,50.5337,50.5927,231200.0
2014-01-28 14:00:00,68.53,68.6,68.49,68.54,210800.0,50.5854,50.637,50.5558,50.5927,210800.0
2014-01-28 14:30:00,68.54,68.58,68.42,68.44,278300.0,50.5927,50.6223,50.5042,50.5189,278300.0
2014-01-28 15:00:00,68.44,68.51,68.43,68.49,216600.0,50.5189,50.5706,50.5115,50.5558,216600.0
2014-01-28 15:30:00,68.48,68.6,68.47,68.52,667400.0,50.5485,50.637,50.5411,50.578,667400.0
2014-01-29 09:30:00,68.0,68.04,67.21,67.66,669900.0,50.1941,50.2237,49.611,49.9432,669900.0
2014-01-29 10:00:00,67.66,68.06,67.66,67.86,1994300.0,49.9432,50.2384,49.9432,50.0908,1994300.0
2014-01-29 10:30:00,67.87,68.01,67.74,67.75,289400.0,50.0982,50.2015,50.0022,50.0096,289400.0
2014-01-29 11:00:00,67.76,67.85,67.67,67.73,292000.0,50.017,50.0834,49.9506,49.9948,292000.0
2014-01-29 11:30:00,67.74,67.76,67.44,67.54,365100.0,50.0022,50.017,49.7808,49.8546,365100.0
2014-01-29 12:00:00,67.55,67.67,67.48,67.49,293700.0,49.862,49.9506,49.8103,49.8177,293700.0
2014-01-29 12:30:00,67.49,67.58,67.36,67.45,379100.0,49.8177,49.8841,49.7217,49.7882,379100.0
2014-01-29 13:00:00,67.45,67.58,67.42,67.56,192300.0,49.7882,49.8841,49.766,49.8694,192300.0
2014-01-29 13:30:00,67.56,67.6,67.43,67.58,188700.0,49.8694,49.8989,49.7734,49.8841,188700.0
2014-01-29 14:00:00,67.58,67.73,67.26,67.61,525000.0,49.8841,49.9948,49.6479,49.9063,525000.0
2014-01-29 14:30:00,67.61,67.72,67.17,67.2,473300.0,49.9063,49.9875,49.5815,49.6036,473300.0
2014-01-29 15:00:00,67.2,67.41,67.16,67.34,514500.0,49.6036,49.7586,49.5741,49.707,514500.0
2014-01-29 15:30:00,67.33,67.61,67.3,67.36,1160000.0,49.6996,49.9063,49.6774,49.7217,1160000.0
2014-01-30 09:30:00,67.79,68.24,67.58,67.62,453500.0,50.0391,50.3713,49.8841,49.9136,453500.0
2014-01-30 10:00:00,67.62,67.7,67.33,67.4,313700.0,49.9136,49.9727,49.6996,49.7513,313700.0
2014-01-30 10:30:00,67.4,67.58,67.4,67.57,324500.0,49.7513,49.8841,49.7513,49.8767,324500.0
2014-01-30 11:00:00,67.56,67.73,67.51,67.59,205400.0,49.8694,49.9948,49.8325,49.8915,205400.0
2014-01-30 11:30:00,67.59,67.75,67.58,67.74,330700.0,49.8915,50.0096,49.8841,50.0022,330700.0
2014-01-30 12:00:00,67.74,67.8,67.68,67.75,219300.0,50.0022,50.0465,49.9579,50.0096,219300.0
2014-01-30 12:30:00,67.75,67.99,67.75,67.93,184700.0,50.0096,50.1868,50.0096,50.1425,184700.0
2014-01-30 13:00:00,67.92,67.97,67.8,67.84,199000.0,50.1351,50.172,50.0465,50.076,199000.0
2014-01-30 13:30:00,67.84,67.86,67.73,67.77,184900.0,50.076,50.0908,49.9948,50.0244,184900.0
2014-01-30 14:00:00,67.77,67.77,67.66,67.74,189500.0,50.0244,50.0244,49.9432,50.0022,189500.0
2014-01-30 14:30:00,67.74,67.87,67.73,67.78,267200.0,50.0022,50.0982,49.9948,50.0318,267200.0
2014-01-30 15:00:00,67.79,67.86,67.75,67.8,289500.0,50.0391,50.0908,50.0096,50.0465,289500.0
2014-01-30 15:30:00,67.8,67.81,67.62,67.68,799500.0,50.0465,50.0539,49.9136,49.9579,799500.0
2014-01-31 09:30:00,66.83,66.9,66.07,66.82,653000.0,49.3305,49.3822,48.7695,49.3231,653000.0
2014-01-31 10:00:00,66.81,67.1,66.81,67.05,464200.0,49.3157,49.5298,49.3157,49.4929,464200.0
2014-01-31 10:30:00,67.06,67.52,67.06,67.39,448700.0,49.5003,49.8398,49.5003,49.7439,448700.0
2014-01-31 11:00:00,67.38,67.66,67.34,67.66,259400.0,49.7365,49.9432,49.707,49.9432,259400.0
2014-01-31 11:30:00,67.66,67.88,67.63,67.84,354800.0,49.9432,50.1056,49.921,50.076,354800.0
2014-01-31 12:00:00,67.83,67.99,67.76,67.94,294800.0,50.0687,50.1868,50.017,50.1499,294800.0
2014-01-31 12:30:00,67.93,68.06,67.86,67.94,298100.0,50.1425,50.2384,50.0908,50.1499,298100.0
2014-01-31 13:00:00,67.94,68.01,67.87,67.97,346200.0,50.1499,50.2015,50.0982,50.172,346200.0
2014-01-31 13:30:00,67.96,68.01,67.85,67.9,546100.0,50.1646,50.2015,50.0834,50.1203,546100.0
2014-01-31 14:00:00,67.91,68.02,67.88,67.94,541800.0,50.1277,50.2089,50.1056,50.1499,541800.0
2014-01-31 14:30:00,67.95,68.04,67.88,67.99,497100.0,50.1572,50.2237,50.1056,50.1868,497100.0
2014-01-31 15:00:00,67.98,67.98,67.77,67.85,496000.0,50.1794,50.1794,50.0244,50.0834,496000.0
2014-01-31 15:30:00,67.85,67.95,67.65,67.72,960300.0,50.0834,50.1572,49.9358,49.9875,960300.0
2014-02-03 09:30:00,67.52,67.67,67.02,67.07,664800.0,49.8398,49.9506,49.4708,49.5077,664800.0
2014-02-03 10:00:00,67.03,67.03,66.42,66.61,569100.0,49.4781,49.4781,49.0279,49.1681,569100.0
2014-02-03 10:30:00,66.6,66.9,66.57,66.69,260900.0,49.1607,49.3822,49.1386,49.2272,260900.0
2014-02-03 11:00:00,66.68,66.71,66.47,66.52,249000.0,49.2198,49.2419,49.0648,49.1017,249000.0
2014-02-03 11:30:00,66.52,66.66,66.4,66.42,419300.0,49.1017,49.205,49.0131,49.0279,419300.0
2014-02-03 12:00:00,66.42,66.47,66.23,66.45,261500.0,49.0279,49.0648,48.8876,49.05,261500.0
2014-02-03 12:30:00,66.45,66.49,66.42,66.42,270600.0,49.05,49.0795,49.0279,49.0279,270600.0
2014-02-03 13:00:00,66.43,66.44,66.02,66.05,427200.0,49.0353,49.0426,48.7326,48.7548,427200.0
2014-02-03 13:30:00,66.05,66.09,65.75,65.8,519900.0,48.7548,48.7843,48.5333,48.5702,519900.0
2014-02-03 14:00:00,65.79,66.25,65.77,66.24,365600.0,48.5628,48.9024,48.5481,48.895,365600.0
2014-02-03 14:30:00,66.24,66.24,65.8,65.81,413300.0,48.895,48.895,48.5702,48.5776,413300.0
2014-02-03 15:00:00,65.81,65.95,65.78,65.88,535300.0,48.5776,48.6809,48.5555,48.6293,535300.0
2014-02-03 15:30:00,65.88,65.9,65.68,65.79,1170100.0,48.6293,48.644,48.4816,48.5628,1170100.0
2014-02-04 09:30:00,66.45,66.77,66.12,66.37,640100.0,49.05,49.2862,48.8064,48.991,640100.0
2014-02-04 10:00:00,66.37,66.41,66.1,66.28,439500.0,48.991,49.0205,48.7917,48.9245,439500.0
2014-02-04 10:30:00,66.28,66.31,66.15,66.16,351000.0,48.9245,48.9467,48.8286,48.836,351000.0
2014-02-04 11:00:00,66.16,66.19,66.03,66.07,347000.0,48.836,48.8581,48.74,48.7695,347000.0
2014-02-04 11:30:00,66.08,66.08,65.96,66.02,279800.0,48.7769,48.7769,48.6883,48.7326,279800.0
2014-02-04 12:00:00,66.02,66.05,65.84,65.86,534800.0,48.7326,48.7548,48.5997,48.6145,534800.0
2014-02-04 12:30:00,65.86,65.93,65.83,65.9,262500.0,48.6145,48.6662,48.5924,48.644,262500.0
2014-02-04 13:00:00,65.9,65.92,65.71,65.86,266200.0,48.644,48.6588,48.5038,48.6145,266200.0
2014-02-04 13:30:00,65.86,65.92,65.77,65.77,277000.0,48.6145,48.6588,48.5481,48.5481,277000.0
2014-02-04 14:00:00,65.78,65.93,65.71,65.92,368000.0,48.5555,48.6662,48.5038,48.6588,368000.0
2014-02-04 14:30:00,65.92,66.22,65.89,66.22,331700.0,48.6588,48.8802,48.6367,48.8802,331700.0
2014-02-04 15:00:00,66.21,66.22,65.83,65.84,347900.0,48.8729,48.8802,48.5924,48.5997,347900.0
2014-02-04 15:30:00,65.85,66.17,65.83,66.1,857800.0,48.6071,48.8433,48.5924,48.7917,857800.0
2014-02-05 09:30:00,65.06,66.0,64.95,65.49,944500.0,48.024,48.7178,47.9428,48.3414,944500.0
2014-02-05 10:00:00,65.5,65.86,65.08,65.19,811500.0,48.3488,48.6145,48.0387,48.1199,811500.0
2014-02-05 10:30:00,65.19,65.27,65.02,65.1,546700.0,48.1199,48.179,47.9945,48.0535,546700.0
2014-02-05 11:00:00,65.1,65.19,64.99,65.1,821000.0,48.0535,48.1199,47.9723,48.0535,821000.0
2014-02-05 11:30:00,65.11,65.13,65.0,65.09,695900.0,48.0609,48.0757,47.9797,48.0461,695900.0
2014-02-05 12:00:00,65.09,65.41,65.09,65.2,1326200.0,48.0461,48.2823,48.0461,48.1273,1326200.0
2014-02-05 12:30:00,65.2,65.62,65.19,65.44,469500.0,48.1273,48.4374,48.1199,48.3045,469500.0
2014-02-05 13:00:00,65.44,65.88,65.43,65.73,591300.0,48.3045,48.6293,48.2971,48.5185,591300.0
2014-02-05 13:30:00,65.73,65.86,65.66,65.79,487200.0,48.5185,48.6145,48.4669,48.5628,487200.0
2014-02-05 14:00:00,65.78,65.81,65.65,65.69,455000.0,48.5555,48.5776,48.4595,48.489,455000.0
2014-02-05 14:30:00,65.69,65.69,65.38,65.51,461100.0,48.489,48.489,48.2602,48.3562,461100.0
2014-02-05 15:00:00,65.5,65.59,65.43,65.55,341800.0,48.3488,48.4152,48.2971,48.3857,341800.0
2014-02-05 15:30:00,65.55,65.55,65.41,65.43,960100.0,48.3857,48.3857,48.2823,48.2971,960100.0
2014-02-06 09:30:00,65.47,65.95,65.31,65.57,790100.0,48.3266,48.6809,48.2085,48.4004,790100.0
2014-02-06 10:00:00,65.56,65.74,65.56,65.63,411400.0,48.3931,48.5259,48.3931,48.4447,411400.0
2014-02-06 10:30:00,65.63,66.04,65.63,65.95,441000.0,48.4447,48.7474,48.4447,48.6809,441000.0
2014-02-06 11:00:00,65.95,65.98,65.69,65.73,353000.0,48.6809,48.7031,48.489,48.5185,353000.0
2014-02-06 11:30:00,65.74,65.91,65.69,65.8,330700.0,48.5259,48.6514,48.489,48.5702,330700.0
2014-02-06 12:00:00,65.81,65.9,65.74,65.88,207400.0,48.5776,48.644,48.5259,48.6293,207400.0
2014-02-06 12:30:00,65.87,65.88,65.73,65.75,178800.0,48.6219,48.6293,48.5185,48.5333,178800.0
2014-02-06 13:00:00,65.75,65.82,65.68,65.68,227700.0,48.5333,48.585,48.4816,48.4816,227700.0
2014-02-06 13:30:00,65.69,65.72,65.53,65.53,322100.0,48.489,48.5112,48.3709,48.3709,322100.0
2014-02-06 14:00:00,65.53,65.86,65.51,65.86,354900.0,48.3709,48.6145,48.3562,48.6145,354900.0
2014-02-06 14:30:00,65.85,65.93,65.81,65.85,468500.0,48.6071,48.6662,48.5776,48.6071,468500.0
2014-02-06 15:00:00,65.86,65.99,65.84,65.98,373600.0,48.6145,48.7105,48.5997,48.7031,373600.0
2014-02-06 15:30:00,65.98,66.14,65.94,66.1,787200.0,48.7031,48.8212,48.6736,48.7917,787200.0
2014-02-07 09:30:00,66.01,66.98,65.96,66.69,856400.0,48.7252,49.4412,48.6883,49.2272,856400.0
2014-02-07 10:00:00,66.72,66.79,66.28,66.32,432500.0,49.2493,49.301,48.9245,48.9541,432500.0
2014-02-07 10:30:00,66.33,66.63,66.32,66.59,247900.0,48.9614,49.1829,48.9541,49.1534,247900.0
2014-02-07 11:00:00,66.59,66.6,66.48,66.51,311000.0,49.1534,49.1607,49.0722,49.0943,311000.0
2014-02-07 11:30:00,66.51,66.68,66.51,66.68,217200.0,49.0943,49.2198,49.0943,49.2198,217200.0
2014-02-07 12:00:00,66.69,66.69,66.39,66.4,256600.0,49.2272,49.2272,49.0057,49.0131,256600.0
2014-02-07 12:30:00,66.41,66.52,66.33,66.51,248700.0,49.0205,49.1017,48.9614,49.0943,248700.0
2014-02-07 13:00:00,66.5,66.56,66.42,66.43,212200.0,49.0869,49.1312,49.0279,49.0353,212200.0
2014-02-07 13:30:00,66.43,66.5,66.36,66.47,264600.0,49.0353,49.0869,48.9836,49.0648,264600.0
2014-02-07 14:00:00,66.47,66.52,66.34,66.42,306300.0,49.0648,49.1017,48.9688,49.0279,306300.0
2014-02-07 14:30:00,66.42,66.49,66.35,66.43,293000.0,49.0279,49.0795,48.9762,49.0353,293000.0
2014-02-07 15:00:00,66.44,66.6,66.36,66.4,625500.0,49.0426,49.1607,48.9836,49.0131,625500.0
2014-02-07 15:30:00,66.4,66.45,66.32,66.42,1096700.0,49.0131,49.05,48.9541,49.0279,1096700.0
2014-02-10 09:30:00,66.42,66.95,66.36,66.56,966900.0,49.0279,49.4191,48.9836,49.1312,966900.0
2014-02-10 10:00:00,66.55,66.71,66.52,66.59,290200.0,49.1238,49.2419,49.1017,49.1534,290200.0
2014-02-10 10:30:00,66.6,66.6,66.5,66.57,289000.0,49.1607,49.1607,49.0869,49.1386,289000.0
2014-02-10 11:00:00,66.55,66.7,66.49,66.56,279500.0,49.1238,49.2346,49.0795,49.1312,279500.0
2014-02-10 11:30:00,66.56,66.6,66.51,66.59,328500.0,49.1312,49.1607,49.0943,49.1534,328500.0
2014-02-10 12:00:00,66.6,66.66,66.5,66.62,240600.0,49.1607,49.205,49.0869,49.1755,240600.0
2014-02-10 12:30:00,66.63,66.69,66.58,66.66,283700.0,49.1829,49.2272,49.146,49.205,283700.0
2014-02-10 13:00:00,66.65,66.68,66.54,66.66,354100.0,49.1976,49.2198,49.1164,49.205,354100.0
2014-02-10 13:30:00,66.66,66.84,66.64,66.78,355400.0,49.205,49.3379,49.1903,49.2936,355400.0
2014-02-10 14:00:00,66.78,66.86,66.75,66.81,367100.0,49.2936,49.3527,49.2715,49.3157,367100.0
2014-02-10 14:30:00,66.81,66.89,66.75,66.8,956500.0,49.3157,49.3748,49.2715,49.3084,956500.0
2014-02-10 15:00:00,66.79,66.85,66.74,66.8,993000.0,49.301,49.3453,49.2641,49.3084,993000.0
2014-02-10 15:30:00,66.8,67.0,66.74,66.94,2143300.0,49.3084,49.456,49.2641,49.4117,2143300.0
2014-02-11 09:30:00,69.71,69.71,68.39,68.91,1839900.0,51.4564,51.4564,50.482,50.8659,1839900.0
2014-02-11 10:00:00,68.9,68.9,68.21,68.55,2008200.0,50.8585,50.8585,50.3492,50.6001,2008200.0
2014-02-11 10:30:00,68.56,68.68,68.27,68.54,871000.0,50.6075,50.6961,50.3934,50.5927,871000.0
2014-02-11 11:00:00,68.55,68.81,68.5,68.69,648300.0,50.6001,50.792,50.5632,50.7035,648300.0
2014-02-11 11:30:00,68.68,68.88,68.5,68.88,1073200.0,50.6961,50.8437,50.5632,50.8437,1073200.0
2014-02-11 12:00:00,68.86,68.88,68.57,68.64,347700.0,50.829,50.8437,50.6149,50.6666,347700.0
2014-02-11 12:30:00,68.64,68.75,68.61,68.67,230000.0,50.6666,50.7478,50.6444,50.6887,230000.0
2014-02-11 13:00:00,68.66,68.79,68.57,68.66,331000.0,50.6813,50.7773,50.6149,50.6813,331000.0
2014-02-11 13:30:00,68.67,68.71,68.62,68.64,421300.0,50.6887,50.7182,50.6518,50.6666,421300.0
2014-02-11 14:00:00,68.63,68.84,68.61,68.8,738700.0,50.6592,50.8142,50.6444,50.7847,738700.0
2014-02-11 14:30:00,68.79,68.81,68.67,68.75,805900.0,50.7773,50.792,50.6887,50.7478,805900.0
2014-02-11 15:00:00,68.75,68.8,68.7,68.73,646600.0,50.7478,50.7847,50.7108,50.733,646600.0
2014-02-11 15:30:00,68.73,68.86,68.7,68.76,2273000.0,50.733,50.829,50.7108,50.7551,2273000.0
2014-02-12 09:30:00,68.65,69.1,68.48,69.02,1363900.0,50.6739,51.0061,50.5485,50.9471,1363900.0
2014-02-12 10:00:00,69.03,69.04,68.48,68.49,564100.0,50.9544,50.9618,50.5485,50.5558,564100.0
2014-02-12 10:30:00,68.49,68.66,68.39,68.66,339400.0,50.5558,50.6813,50.482,50.6813,339400.0
2014-02-12 11:00:00,68.65,68.87,68.65,68.71,356400.0,50.6739,50.8363,50.6739,50.7182,356400.0
2014-02-12 11:30:00,68.7,68.85,68.66,68.83,342500.0,50.7108,50.8216,50.6813,50.8068,342500.0
2014-02-12 12:00:00,68.83,68.87,68.73,68.82,257100.0,50.8068,50.8363,50.733,50.7994,257100.0
2014-02-12 12:30:00,68.82,68.88,68.75,68.81,183200.0,50.7994,50.8437,50.7478,50.792,183200.0
2014-02-12 13:00:00,68.81,68.89,68.79,68.82,202200.0,50.792,50.8511,50.7773,50.7994,202200.0
2014-02-12 13:30:00,68.82,68.86,68.72,68.74,205500.0,50.7994,50.829,50.7256,50.7404,205500.0
2014-02-12 14:00:00,68.73,68.76,68.6,68.73,165000.0,50.733,50.7551,50.637,50.733,165000.0
2014-02-12 14:30:00,68.73,68.73,68.4,68.42,285700.0,50.733,50.733,50.4894,50.5042,285700.0
2014-02-12 15:00:00,68.43,68.52,68.42,68.5,350700.0,50.5115,50.578,50.5042,50.5632,350700.0
2014-02-12 15:30:00,68.5,68.56,68.42,68.53,598300.0,50.5632,50.6075,50.5042,50.5854,598300.0
2014-02-13 09:30:00,68.2,68.73,68.08,68.64,476600.0,50.3418,50.733,50.2532,50.6666,476600.0
2014-02-13 10:00:00,68.64,68.71,68.5,68.61,341400.0,50.6666,50.7182,50.5632,50.6444,341400.0
2014-02-13 10:30:00,68.6,68.72,68.56,68.72,266500.0,50.637,50.7256,50.6075,50.7256,266500.0
2014-02-13 11:00:00,68.73,68.87,68.73,68.82,383700.0,50.733,50.8363,50.733,50.7994,383700.0
2014-02-13 11:30:00,68.81,69.0,68.81,68.98,386300.0,50.792,50.9323,50.792,50.9175,386300.0
2014-02-13 12:00:00,68.98,68.99,68.75,68.8,306200.0,50.9175,50.9249,50.7478,50.7847,306200.0
2014-02-13 12:30:00,68.8,68.97,68.78,68.91,226800.0,50.7847,50.9101,50.7699,50.8659,226800.0
2014-02-13 13:00:00,68.9,69.17,68.9,69.16,466700.0,50.8585,51.0578,50.8585,51.0504,466700.0
2014-02-13 13:30:00,69.17,69.29,69.06,69.26,257000.0,51.0578,51.1464,50.9766,51.1242,257000.0
2014-02-13 14:00:00,69.26,69.51,69.26,69.48,603100.0,51.1242,51.3088,51.1242,51.2866,603100.0
2014-02-13 14:30:00,69.48,69.57,69.41,69.54,549700.0,51.2866,51.353,51.2349,51.3309,549700.0
2014-02-13 15:00:00,69.54,69.57,69.45,69.5,361800.0,51.3309,51.353,51.2645,51.3014,361800.0
2014-02-13 15:30:00,69.5,69.54,69.42,69.49,725100.0,51.3014,51.3309,51.2423,51.294,725100.0
2014-02-14 09:30:00,69.35,69.75,69.12,69.69,475500.0,51.1906,51.4859,51.0209,51.4416,475500.0
2014-02-14 10:00:00,69.69,70.11,69.63,70.05,544500.0,51.4416,51.7516,51.3973,51.7074,544500.0
2014-02-14 10:30:00,70.06,70.13,69.98,70.1,298300.0,51.7147,51.7664,51.6557,51.7443,298300.0
2014-02-14 11:00:00,70.1,70.18,70.02,70.11,307000.0,51.7443,51.8033,51.6852,51.7516,307000.0
2014-02-14 11:30:00,70.11,70.19,70.06,70.14,294400.0,51.7516,51.8107,51.7147,51.7738,294400.0
2014-02-14 12:00:00,70.13,70.16,70.02,70.04,193300.0,51.7664,51.7885,51.6852,51.7,193300.0
2014-02-14 12:30:00,70.04,70.12,70.01,70.1,197300.0,51.7,51.759,51.6778,51.7443,197300.0
2014-02-14 13:00:00,70.1,70.11,70.03,70.08,195200.0,51.7443,51.7516,51.6926,51.7295,195200.0
2014-02-14 13:30:00,70.07,70.19,70.06,70.07,227800.0,51.7221,51.8107,51.7147,51.7221,227800.0
2014-02-14 14:00:00,70.06,70.19,70.04,70.15,314100.0,51.7147,51.8107,51.7,51.7812,314100.0
2014-02-14 14:30:00,70.15,70.17,70.1,70.1,318200.0,51.7812,51.7959,51.7443,51.7443,318200.0
2014-02-14 15:00:00,70.1,70.16,69.99,70.01,362500.0,51.7443,51.7885,51.6631,51.6778,362500.0
2014-02-14 15:30:00,70.0,70.02,69.89,69.9,778700.0,51.6704,51.6852,51.5892,51.5966,778700.0
2014-02-18 09:30:00,70.48,70.55,70.07,70.39,867600.0,52.0248,52.0764,51.7221,51.9583,867600.0
2014-02-18 10:00:00,70.39,70.42,70.04,70.1,647300.0,51.9583,51.9805,51.7,51.7443,647300.0
2014-02-18 10:30:00,70.11,70.23,70.09,70.15,296300.0,51.7516,51.8402,51.7369,51.7812,296300.0
2014-02-18 11:00:00,70.16,70.21,70.05,70.2,353900.0,51.7885,51.8255,51.7074,51.8181,353900.0
2014-02-18 11:30:00,70.21,70.26,70.12,70.24,340100.0,51.8255,51.8624,51.759,51.8476,340100.0
2014-02-18 12:00:00,70.24,70.32,70.21,70.24,240800.0,51.8476,51.9067,51.8255,51.8476,240800.0
2014-02-18 12:30:00,70.25,70.45,70.25,70.36,274500.0,51.855,52.0026,51.855,51.9362,274500.0
2014-02-18 13:00:00,70.36,70.38,70.23,70.28,286600.0,51.9362,51.9509,51.8402,51.8771,286600.0
2014-02-18 13:30:00,70.28,70.47,70.27,70.44,347500.0,51.8771,52.0174,51.8697,51.9952,347500.0
2014-02-18 14:00:00,70.45,70.5,70.34,70.45,371400.0,52.0026,52.0395,51.9214,52.0026,371400.0
2014-02-18 14:30:00,70.45,70.52,70.4,70.4,351600.0,52.0026,52.0543,51.9657,51.9657,351600.0
2014-02-18 15:00:00,70.4,70.42,70.36,70.39,290900.0,51.9657,51.9805,51.9362,51.9583,290900.0
2014-02-18 15:30:00,70.39,70.41,70.24,70.31,850500.0,51.9583,51.9731,51.8476,51.8993,850500.0
2014-02-19 09:30:00,70.16,70.29,69.92,70.22,468700.0,51.7885,51.8845,51.6114,51.8328,468700.0
2014-02-19 10:00:00,70.23,70.54,70.06,70.53,383700.0,51.8402,52.069,51.7147,52.0617,383700.0
2014-02-19 10:30:00,70.53,70.55,70.39,70.44,277900.0,52.0617,52.0764,51.9583,51.9952,277900.0
2014-02-19 11:00:00,70.44,70.66,70.41,70.63,283400.0,51.9952,52.1576,51.9731,52.1355,283400.0
2014-02-19 11:30:00,70.62,70.68,70.55,70.55,322200.0,52.1281,52.1724,52.0764,52.0764,322200.0
2014-02-19 12:00:00,70.54,70.65,70.38,70.38,421300.0,52.069,52.1502,51.9509,51.9509,421300.0
2014-02-19 12:30:00,70.39,70.49,70.39,70.46,228600.0,51.9583,52.0321,51.9583,52.01,228600.0
2014-02-19 13:00:00,70.47,70.5,70.42,70.49,293200.0,52.0174,52.0395,51.9805,52.0321,293200.0
2014-02-19 13:30:00,70.5,70.55,70.49,70.49,216500.0,52.0395,52.0764,52.0321,52.0321,216500.0
2014-02-19 14:00:00,70.5,70.72,70.49,70.65,420800.0,52.0395,52.2019,52.0321,52.1502,420800.0
2014-02-19 14:30:00,70.66,70.69,70.46,70.51,353900.0,52.1576,52.1798,52.01,52.0469,353900.0
2014-02-19 15:00:00,70.51,70.56,70.25,70.26,376200.0,52.0469,52.0838,51.855,51.8624,376200.0
2014-02-19 15:30:00,70.26,70.32,70.09,70.1,844000.0,51.8624,51.9067,51.7369,51.7443,844000.0
2014-02-20 09:30:00,70.21,70.56,70.07,70.31,422600.0,51.8255,52.0838,51.7221,51.8993,422600.0
2014-02-20 10:00:00,70.32,70.62,70.1,70.62,339000.0,51.9067,52.1281,51.7443,52.1281,339000.0
2014-02-20 10:30:00,70.61,70.83,70.61,70.79,428900.0,52.1207,52.2831,52.1207,52.2536,428900.0
2014-02-20 11:00:00,70.79,70.94,70.75,70.86,359400.0,52.2536,52.3643,52.2241,52.3053,359400.0
2014-02-20 11:30:00,70.86,71.04,70.84,71.04,361700.0,52.3053,52.4381,52.2905,52.4381,361700.0
2014-02-20 12:00:00,71.03,71.19,70.87,71.07,376700.0,52.4307,52.5488,52.3126,52.4603,376700.0
2014-02-20 12:30:00,71.08,71.18,71.02,71.02,245000.0,52.4676,52.5415,52.4234,52.4234,245000.0
2014-02-20 13:00:00,71.02,71.14,71.01,71.01,133200.0,52.4234,52.5119,52.416,52.416,133200.0
2014-02-20 13:30:00,71.01,71.18,71.0,71.18,249600.0,52.416,52.5415,52.4086,52.5415,249600.0
2014-02-20 14:00:00,71.18,71.22,71.11,71.18,323900.0,52.5415,52.571,52.4898,52.5415,323900.0
2014-02-20 14:30:00,71.18,71.31,71.18,71.3,317900.0,52.5415,52.6374,52.5415,52.63,317900.0
2014-02-20 15:00:00,71.3,71.38,71.26,71.28,321700.0,52.63,52.6891,52.6005,52.6153,321700.0
2014-02-20 15:30:00,71.28,71.38,71.27,71.3,994900.0,52.6153,52.6891,52.6079,52.63,994900.0
2014-02-21 09:30:00,71.18,71.59,71.13,71.53,720100.0,52.5415,52.8441,52.5046,52.7998,720100.0
2014-02-21 10:00:00,71.52,71.66,71.2,71.28,294400.0,52.7924,52.8958,52.5562,52.6153,294400.0
2014-02-21 10:30:00,71.29,71.44,71.26,71.37,320900.0,52.6227,52.7334,52.6005,52.6817,320900.0
2014-02-21 11:00:00,71.38,71.42,71.26,71.29,313500.0,52.6891,52.7186,52.6005,52.6227,313500.0
2014-02-21 11:30:00,71.29,71.29,71.17,71.18,194100.0,52.6227,52.6227,52.5341,52.5415,194100.0
2014-02-21 12:00:00,71.18,71.42,71.18,71.38,235400.0,52.5415,52.7186,52.5415,52.6891,235400.0
2014-02-21 12:30:00,71.38,71.43,71.29,71.39,203800.0,52.6891,52.726,52.6227,52.6965,203800.0
2014-02-21 13:00:00,71.39,71.41,71.33,71.34,143900.0,52.6965,52.7112,52.6522,52.6596,143900.0
2014-02-21 13:30:00,71.34,71.37,71.23,71.32,236900.0,52.6596,52.6817,52.5784,52.6448,236900.0
2014-02-21 14:00:00,71.33,71.46,71.26,71.29,322200.0,52.6522,52.7481,52.6005,52.6227,322200.0
2014-02-21 14:30:00,71.28,71.28,71.18,71.25,202200.0,52.6153,52.6153,52.5415,52.5931,202200.0
2014-02-21 15:00:00,71.25,71.38,71.23,71.37,327700.0,52.5931,52.6891,52.5784,52.6817,327700.0
2014-02-21 15:30:00,71.38,71.38,71.16,71.21,726100.0,52.6891,52.6891,52.5267,52.5636,726100.0
2014-02-24 09:30:00,71.47,72.0,71.37,71.98,499100.0,52.7555,53.1467,52.6817,53.132,499100.0
2014-02-24 10:00:00,71.97,72.12,71.95,72.01,413600.0,53.1246,53.2353,53.1098,53.1541,413600.0
2014-02-24 10:30:00,72.01,72.05,71.82,71.82,419500.0,53.1541,53.1836,53.0139,53.0139,419500.0
2014-02-24 11:00:00,71.83,71.95,71.81,71.95,310800.0,53.0213,53.1098,53.0065,53.1098,310800.0
2014-02-24 11:30:00,71.95,72.07,71.9,72.05,284500.0,53.1098,53.1984,53.0729,53.1836,284500.0
2014-02-24 12:00:00,72.04,72.07,71.99,72.0,325700.0,53.1763,53.1984,53.1394,53.1467,325700.0
2014-02-24 12:30:00,72.0,72.03,71.92,71.93,185600.0,53.1467,53.1689,53.0877,53.0951,185600.0
2014-02-24 13:00:00,71.92,71.94,71.9,71.93,203600.0,53.0877,53.1025,53.0729,53.0951,203600.0
2014-02-24 13:30:00,71.93,71.94,71.83,71.84,214500.0,53.0951,53.1025,53.0213,53.0286,214500.0
2014-02-24 14:00:00,71.84,71.86,71.75,71.8,203300.0,53.0286,53.0434,52.9622,52.9991,203300.0
2014-02-24 14:30:00,71.8,71.82,71.73,71.75,185700.0,52.9991,53.0139,52.9474,52.9622,185700.0
2014-02-24 15:00:00,71.75,71.75,71.52,71.53,233500.0,52.9622,52.9622,52.7924,52.7998,233500.0
2014-02-24 15:30:00,71.53,71.59,71.35,71.35,646800.0,52.7998,52.8441,52.6669,52.6669,646800.0
2014-02-25 09:30:00,71.48,71.96,71.37,71.66,588200.0,52.7629,53.1172,52.6817,52.8958,588200.0
2014-02-25 10:00:00,71.66,71.93,71.59,71.85,319900.0,52.8958,53.0951,52.8441,53.036,319900.0
2014-02-25 10:30:00,71.85,72.13,71.8,72.08,310900.0,53.036,53.2427,52.9991,53.2058,310900.0
2014-02-25 11:00:00,72.08,72.16,71.98,72.16,257000.0,53.2058,53.2648,53.132,53.2648,257000.0
2014-02-25 11:30:00,72.17,72.2,72.06,72.08,211900.0,53.2722,53.2944,53.191,53.2058,211900.0
2014-02-25 12:00:00,72.07,72.08,71.91,71.97,175600.0,53.1984,53.2058,53.0803,53.1246,175600.0
2014-02-25 12:30:00,71.96,72.06,71.95,71.99,198000.0,53.1172,53.191,53.1098,53.1394,198000.0
2014-02-25 13:00:00,71.98,72.07,71.97,72.03,130500.0,53.132,53.1984,53.1246,53.1689,130500.0
2014-02-25 13:30:00,72.03,72.1,71.96,72.0,196000.0,53.1689,53.2206,53.1172,53.1467,196000.0
2014-02-25 14:00:00,72.0,72.1,71.96,72.09,322500.0,53.1467,53.2206,53.1172,53.2132,322500.0
2014-02-25 14:30:00,72.09,72.1,72.01,72.07,175500.0,53.2132,53.2206,53.1541,53.1984,175500.0
2014-02-25 15:00:00,72.06,72.13,71.97,71.97,412000.0,53.191,53.2427,53.1246,53.1246,412000.0
2014-02-25 15:30:00,71.97,72.17,71.96,72.16,762800.0,53.1246,53.2722,53.1172,53.2648,762800.0
2014-02-26 09:30:00,72.18,72.63,72.0,72.32,549200.0,53.2796,53.6118,53.1467,53.3829,549200.0
2014-02-26 10:00:00,72.31,72.48,72.28,72.4,357600.0,53.3756,53.5011,53.3534,53.442,357600.0
2014-02-26 10:30:00,72.4,72.48,72.29,72.29,389100.0,53.442,53.5011,53.3608,53.3608,389100.0
2014-02-26 11:00:00,72.29,72.34,72.25,72.33,238100.0,53.3608,53.3977,53.3313,53.3903,238100.0
2014-02-26 11:30:00,72.33,72.38,72.27,72.34,364300.0,53.3903,53.4272,53.346,53.3977,364300.0
2014-02-26 12:00:00,72.34,72.34,72.26,72.34,212500.0,53.3977,53.3977,53.3387,53.3977,212500.0
2014-02-26 12:30:00,72.33,72.42,72.26,72.4,151300.0,53.3903,53.4568,53.3387,53.442,151300.0
2014-02-26 13:00:00,72.39,72.45,72.31,72.42,148800.0,53.4346,53.4789,53.3756,53.4568,148800.0
2014-02-26 13:30:00,72.43,72.54,72.25,72.26,256200.0,53.4641,53.5453,53.3313,53.3387,256200.0
2014-02-26 14:00:00,72.25,72.27,72.02,72.02,341100.0,53.3313,53.346,53.1615,53.1615,341100.0
2014-02-26 14:30:00,72.01,72.13,72.0,72.11,242700.0,53.1541,53.2427,53.1467,53.2279,242700.0
2014-02-26 15:00:00,72.11,72.23,72.03,72.18,412800.0,53.2279,53.3165,53.1689,53.2796,412800.0
2014-02-26 15:30:00,72.18,72.29,72.14,72.2,624800.0,53.2796,53.3608,53.2501,53.2944,624800.0
2014-02-27 09:30:00,72.13,72.3,71.96,71.98,577300.0,53.2427,53.3682,53.1172,53.132,577300.0
2014-02-27 10:00:00,71.98,72.1,71.69,71.81,478900.0,53.132,53.2206,52.9179,53.0065,478900.0
2014-02-27 10:30:00,71.81,71.93,71.75,71.86,388600.0,53.0065,53.0951,52.9622,53.0434,388600.0
2014-02-27 11:00:00,71.86,72.13,71.85,72.13,322500.0,53.0434,53.2427,53.036,53.2427,322500.0
2014-02-27 11:30:00,72.13,72.13,71.96,72.0,165500.0,53.2427,53.2427,53.1172,53.1467,165500.0
2014-02-27 12:00:00,72.0,72.04,71.93,72.03,151400.0,53.1467,53.1763,53.0951,53.1689,151400.0
2014-02-27 12:30:00,72.03,72.03,71.83,71.94,240300.0,53.1689,53.1689,53.0213,53.1025,240300.0
2014-02-27 13:00:00,71.94,72.0,71.91,72.0,181800.0,53.1025,53.1467,53.0803,53.1467,181800.0
2014-02-27 13:30:00,72.0,72.17,71.99,71.99,207500.0,53.1467,53.2722,53.1394,53.1394,207500.0
2014-02-27 14:00:00,71.99,72.04,71.89,71.96,550500.0,53.1394,53.1763,53.0655,53.1172,550500.0
2014-02-27 14:30:00,71.96,72.04,71.9,71.98,214400.0,53.1172,53.1763,53.0729,53.132,214400.0
2014-02-27 15:00:00,71.97,72.15,71.93,72.13,258600.0,53.1246,53.2575,53.0951,53.2427,258600.0
2014-02-27 15:30:00,72.14,72.18,72.04,72.18,570100.0,53.2501,53.2796,53.1763,53.2796,570100.0
2014-02-28 09:30:00,72.25,72.94,72.14,72.94,543600.0,53.3313,53.8406,53.2501,53.8406,543600.0
2014-02-28 10:00:00,72.91,73.16,72.86,73.13,604900.0,53.8185,54.003,53.7816,53.9809,604900.0
2014-02-28 10:30:00,73.13,73.25,73.02,73.09,274700.0,53.9809,54.0694,53.8997,53.9513,274700.0
2014-02-28 11:00:00,73.09,73.14,73.0,73.06,252200.0,53.9513,53.9882,53.8849,53.9292,252200.0
2014-02-28 11:30:00,73.06,73.17,73.04,73.16,317600.0,53.9292,54.0104,53.9144,54.003,317600.0
2014-02-28 12:00:00,73.16,73.2,73.1,73.14,367800.0,54.003,54.0325,53.9587,53.9882,367800.0
2014-02-28 12:30:00,73.13,73.27,73.12,73.2,334100.0,53.9809,54.0842,53.9735,54.0325,334100.0
2014-02-28 13:00:00,73.19,73.49,73.19,73.49,244400.0,54.0251,54.2466,54.0251,54.2466,244400.0
2014-02-28 13:30:00,73.49,73.62,73.42,73.52,422600.0,54.2466,54.3425,54.1949,54.2687,422600.0
2014-02-28 14:00:00,73.52,73.52,73.37,73.5,251600.0,54.2687,54.2687,54.158,54.254,251600.0
2014-02-28 14:30:00,73.51,73.51,73.1,73.14,420300.0,54.2613,54.2613,53.9587,53.9882,420300.0
2014-02-28 15:00:00,73.13,73.14,72.81,73.03,609100.0,53.9809,53.9882,53.7446,53.907,609100.0
2014-02-28 15:30:00,73.01,73.28,73.01,73.15,998200.0,53.8923,54.0916,53.8923,53.9956,998200.0
2014-03-03 09:30:00,72.7,73.1,72.26,72.8,646800.0,53.6634,53.9587,53.3387,53.7373,646800.0
2014-03-03 10:00:00,72.82,72.98,72.55,72.78,451000.0,53.752,53.8701,53.5527,53.7225,451000.0
2014-03-03 10:30:00,72.77,72.79,72.65,72.71,208800.0,53.7151,53.7299,53.6265,53.6708,208800.0
2014-03-03 11:00:00,72.72,72.76,72.53,72.69,607300.0,53.6782,53.7077,53.538,53.6561,607300.0
2014-03-03 11:30:00,72.68,72.72,72.5,72.51,329300.0,53.6487,53.6782,53.5158,53.5232,329300.0
2014-03-03 12:00:00,72.5,72.66,72.27,72.54,293700.0,53.5158,53.6339,53.346,53.5453,293700.0
2014-03-03 12:30:00,72.55,72.69,72.5,72.61,187600.0,53.5527,53.6561,53.5158,53.597,187600.0
2014-03-03 13:00:00,72.63,72.9,72.63,72.76,171600.0,53.6118,53.8111,53.6118,53.7077,171600.0
2014-03-03 13:30:00,72.76,72.84,72.67,72.8,157100.0,53.7077,53.7668,53.6413,53.7373,157100.0
2014-03-03 14:00:00,72.79,72.82,72.68,72.7,296700.0,53.7299,53.752,53.6487,53.6634,296700.0
2014-03-03 14:30:00,72.7,72.93,72.65,72.8,190000.0,53.6634,53.8332,53.6265,53.7373,190000.0
2014-03-03 15:00:00,72.79,72.81,72.56,72.71,395300.0,53.7299,53.7446,53.5601,53.6708,395300.0
2014-03-03 15:30:00,72.7,72.79,72.53,72.59,1252700.0,53.6634,53.7299,53.538,53.5822,1252700.0
2014-03-04 09:30:00,73.27,73.39,73.01,73.2,572500.0,54.0842,54.1728,53.8923,54.0325,572500.0
2014-03-04 10:00:00,73.2,73.25,72.88,73.17,478900.0,54.0325,54.0694,53.7963,54.0104,478900.0
2014-03-04 10:30:00,73.17,73.26,73.03,73.05,296200.0,54.0104,54.0768,53.907,53.9218,296200.0
2014-03-04 11:00:00,73.05,73.11,72.97,73.06,302200.0,53.9218,53.9661,53.8627,53.9292,302200.0
2014-03-04 11:30:00,73.06,73.17,73.04,73.09,301800.0,53.9292,54.0104,53.9144,53.9513,301800.0
2014-03-04 12:00:00,73.09,73.16,73.08,73.12,201700.0,53.9513,54.003,53.9439,53.9735,201700.0
2014-03-04 12:30:00,73.11,73.12,73.06,73.1,187600.0,53.9661,53.9735,53.9292,53.9587,187600.0
2014-03-04 13:00:00,73.1,73.14,73.07,73.1,238000.0,53.9587,53.9882,53.9366,53.9587,238000.0
2014-03-04 13:30:00,73.1,73.19,73.04,73.11,277600.0,53.9587,54.0251,53.9144,53.9661,277600.0
2014-03-04 14:00:00,73.11,73.14,73.03,73.11,322500.0,53.9661,53.9882,53.907,53.9661,322500.0
2014-03-04 14:30:00,73.11,73.16,73.06,73.11,268500.0,53.9661,54.003,53.9292,53.9661,268500.0
2014-03-04 15:00:00,73.11,73.16,73.06,73.1,397500.0,53.9661,54.003,53.9292,53.9587,397500.0
2014-03-04 15:30:00,73.11,73.2,73.07,73.07,790300.0,53.9661,54.0325,53.9366,53.9366,790300.0
2014-03-05 09:30:00,73.15,73.63,73.03,73.38,664600.0,53.9956,54.3499,53.907,54.1654,664600.0
2014-03-05 10:00:00,73.38,73.45,73.17,73.28,326800.0,54.1654,54.2171,54.0104,54.0916,326800.0
2014-03-05 10:30:00,73.28,73.37,73.25,73.33,397000.0,54.0916,54.158,54.0694,54.1285,397000.0
2014-03-05 11:00:00,73.32,73.49,73.3,73.39,337600.0,54.1211,54.2466,54.1063,54.1728,337600.0
2014-03-05 11:30:00,73.38,73.48,73.35,73.45,225300.0,54.1654,54.2392,54.1432,54.2171,225300.0
2014-03-05 12:00:00,73.44,73.46,73.34,73.4,232400.0,54.2097,54.2244,54.1359,54.1802,232400.0
2014-03-05 12:30:00,73.41,73.45,73.36,73.39,174400.0,54.1875,54.2171,54.1506,54.1728,174400.0
2014-03-05 13:00:00,73.39,73.5,73.37,73.45,147800.0,54.1728,54.254,54.158,54.2171,147800.0
2014-03-05 13:30:00,73.45,73.45,73.23,73.25,268600.0,54.2171,54.2171,54.0547,54.0694,268600.0
2014-03-05 14:00:00,73.25,73.37,73.25,73.32,246400.0,54.0694,54.158,54.0694,54.1211,246400.0
2014-03-05 14:30:00,73.33,73.37,73.2,73.26,222300.0,54.1285,54.158,54.0325,54.0768,222300.0
2014-03-05 15:00:00,73.26,73.27,73.17,73.21,252700.0,54.0768,54.0842,54.0104,54.0399,252700.0
2014-03-05 15:30:00,73.22,73.26,73.17,73.19,497600.0,54.0473,54.0768,54.0104,54.0251,497600.0
2014-03-06 09:30:00,73.89,73.89,73.13,73.36,313400.0,54.5418,54.5418,53.9809,54.1506,313400.0
2014-03-06 10:00:00,73.36,73.38,73.01,73.05,382700.0,54.1506,54.1654,53.8923,53.9218,382700.0
2014-03-06 10:30:00,73.05,73.09,72.98,73.07,278500.0,53.9218,53.9513,53.8701,53.9366,278500.0
2014-03-06 11:00:00,73.08,73.25,73.08,73.17,136800.0,53.9439,54.0694,53.9439,54.0104,136800.0
2014-03-06 11:30:00,73.17,73.31,73.15,73.3,166300.0,54.0104,54.1137,53.9956,54.1063,166300.0
2014-03-06 12:00:00,73.3,73.36,73.27,73.32,120700.0,54.1063,54.1506,54.0842,54.1211,120700.0
2014-03-06 12:30:00,73.33,73.42,73.32,73.38,138000.0,54.1285,54.1949,54.1211,54.1654,138000.0
2014-03-06 13:00:00,73.38,73.42,73.33,73.36,156800.0,54.1654,54.1949,54.1285,54.1506,156800.0
2014-03-06 13:30:00,73.37,73.42,73.3,73.32,154100.0,54.158,54.1949,54.1063,54.1211,154100.0
2014-03-06 14:00:00,73.32,73.41,73.29,73.34,200500.0,54.1211,54.1875,54.099,54.1359,200500.0
2014-03-06 14:30:00,73.34,73.42,73.34,73.37,163100.0,54.1359,54.1949,54.1359,54.158,163100.0
2014-03-06 15:00:00,73.38,73.39,73.34,73.38,240600.0,54.1654,54.1728,54.1359,54.1654,240600.0
2014-03-06 15:30:00,73.38,73.4,73.17,73.22,666400.0,54.1654,54.1802,54.0104,54.0473,666400.0
2014-03-07 09:30:00,73.49,73.78,73.26,73.29,437000.0,54.2466,54.4606,54.0768,54.099,437000.0
2014-03-07 10:00:00,73.3,73.51,73.19,73.38,228700.0,54.1063,54.2613,54.0251,54.1654,228700.0
2014-03-07 10:30:00,73.39,73.48,73.31,73.35,270300.0,54.1728,54.2392,54.1137,54.1432,270300.0
2014-03-07 11:00:00,73.36,73.37,73.13,73.25,301600.0,54.1506,54.158,53.9809,54.0694,301600.0
2014-03-07 11:30:00,73.24,73.51,73.2,73.47,142700.0,54.062,54.2613,54.0325,54.2318,142700.0
2014-03-07 12:00:00,73.47,73.61,73.33,73.58,204100.0,54.2318,54.3352,54.1285,54.313,204100.0
2014-03-07 12:30:00,73.58,73.58,73.4,73.41,137200.0,54.313,54.313,54.1802,54.1875,137200.0
2014-03-07 13:00:00,73.4,73.43,73.31,73.41,146800.0,54.1802,54.2023,54.1137,54.1875,146800.0
2014-03-07 13:30:00,73.41,73.47,73.27,73.45,160600.0,54.1875,54.2318,54.0842,54.2171,160600.0
2014-03-07 14:00:00,73.44,73.48,73.28,73.37,139900.0,54.2097,54.2392,54.0916,54.158,139900.0
2014-03-07 14:30:00,73.36,73.51,73.36,73.46,178700.0,54.1506,54.2613,54.1506,54.2244,178700.0
2014-03-07 15:00:00,73.46,73.51,73.41,73.41,239000.0,54.2244,54.2613,54.1875,54.1875,239000.0
2014-03-07 15:30:00,73.42,73.49,73.34,73.49,447500.0,54.1949,54.2466,54.1359,54.2466,447500.0
2014-03-10 09:30:00,73.42,73.7,73.36,73.67,324100.0,54.1949,54.4016,54.1506,54.3795,324100.0
2014-03-10 10:00:00,73.67,73.67,73.25,73.3,422200.0,54.3795,54.3795,54.0694,54.1063,422200.0
2014-03-10 10:30:00,73.29,73.49,73.19,73.33,268800.0,54.099,54.2466,54.0251,54.1285,268800.0
2014-03-10 11:00:00,73.33,73.56,73.13,73.5,224700.0,54.1285,54.2983,53.9809,54.254,224700.0
2014-03-10 11:30:00,73.5,73.52,73.39,73.42,120100.0,54.254,54.2687,54.1728,54.1949,120100.0
2014-03-10 12:00:00,73.41,73.47,73.34,73.44,129200.0,54.1875,54.2318,54.1359,54.2097,129200.0
2014-03-10 12:30:00,73.44,73.5,73.39,73.48,134200.0,54.2097,54.254,54.1728,54.2392,134200.0
2014-03-10 13:00:00,73.47,73.51,73.41,73.48,164700.0,54.2318,54.2613,54.1875,54.2392,164700.0
2014-03-10 13:30:00,73.47,73.48,73.39,73.4,168900.0,54.2318,54.2392,54.1728,54.1802,168900.0
2014-03-10 14:00:00,73.4,73.49,73.38,73.45,149100.0,54.1802,54.2466,54.1654,54.2171,149100.0
2014-03-10 14:30:00,73.45,73.62,73.44,73.58,174700.0,54.2171,54.3425,54.2097,54.313,174700.0
2014-03-10 15:00:00,73.58,73.59,73.46,73.5,176900.0,54.313,54.3204,54.2244,54.254,176900.0
2014-03-10 15:30:00,73.51,73.56,73.48,73.55,551800.0,54.2613,54.2983,54.2392,54.2909,551800.0
2014-03-11 09:30:00,73.67,73.7,73.07,73.18,424900.0,54.3795,54.4016,53.9366,54.0178,424900.0
2014-03-11 10:00:00,73.18,73.22,73.06,73.17,252500.0,54.0178,54.0473,53.9292,54.0104,252500.0
2014-03-11 10:30:00,73.18,73.39,73.15,73.33,171700.0,54.0178,54.1728,53.9956,54.1285,171700.0
2014-03-11 11:00:00,73.34,73.37,73.15,73.15,246500.0,54.1359,54.158,53.9956,53.9956,246500.0
2014-03-11 11:30:00,73.15,73.16,73.04,73.12,217400.0,53.9956,54.003,53.9144,53.9735,217400.0
2014-03-11 12:00:00,73.12,73.16,72.97,73.1,204800.0,53.9735,54.003,53.8627,53.9587,204800.0
2014-03-11 12:30:00,73.11,73.2,73.05,73.19,249000.0,53.9661,54.0325,53.9218,54.0251,249000.0
2014-03-11 13:00:00,73.18,73.19,73.04,73.07,187900.0,54.0178,54.0251,53.9144,53.9366,187900.0
2014-03-11 13:30:00,73.07,73.24,73.05,73.21,148500.0,53.9366,54.062,53.9218,54.0399,148500.0
2014-03-11 14:00:00,73.21,73.23,72.91,72.94,239100.0,54.0399,54.0547,53.8185,53.8406,239100.0
2014-03-11 14:30:00,72.94,72.98,72.69,72.7,430000.0,53.8406,53.8701,53.6561,53.6634,430000.0
2014-03-11 15:00:00,72.69,72.73,72.5,72.64,478700.0,53.6561,53.6856,53.5158,53.6192,478700.0
2014-03-11 15:30:00,72.64,72.73,72.53,72.69,683100.0,53.6192,53.6856,53.538,53.6561,683100.0
2014-03-12 09:30:00,72.37,72.7,72.05,72.18,678600.0,53.4199,53.6634,53.1836,53.2796,678600.0
2014-03-12 10:00:00,72.18,72.33,72.1,72.28,292800.0,53.2796,53.3903,53.2206,53.3534,292800.0
2014-03-12 10:30:00,72.27,72.44,72.19,72.43,288400.0,53.346,53.4715,53.287,53.4641,288400.0
2014-03-12 11:00:00,72.44,72.51,72.35,72.49,214200.0,53.4715,53.5232,53.4051,53.5084,214200.0
2014-03-12 11:30:00,72.49,72.51,72.39,72.4,167700.0,53.5084,53.5232,53.4346,53.442,167700.0
2014-03-12 12:00:00,72.39,72.62,72.39,72.54,165200.0,53.4346,53.6044,53.4346,53.5453,165200.0
2014-03-12 12:30:00,72.54,72.82,72.52,72.81,141600.0,53.5453,53.752,53.5306,53.7446,141600.0
2014-03-12 13:00:00,72.8,72.84,72.69,72.72,145600.0,53.7373,53.7668,53.6561,53.6782,145600.0
2014-03-12 13:30:00,72.72,72.82,72.69,72.71,137300.0,53.6782,53.752,53.6561,53.6708,137300.0
2014-03-12 14:00:00,72.71,72.83,72.61,72.71,182000.0,53.6708,53.7594,53.597,53.6708,182000.0
2014-03-12 14:30:00,72.71,72.82,72.69,72.79,211700.0,53.6708,53.752,53.6561,53.7299,211700.0
2014-03-12 15:00:00,72.79,72.8,72.63,72.64,209500.0,53.7299,53.7373,53.6118,53.6192,209500.0
2014-03-12 15:30:00,72.64,72.88,72.63,72.88,587100.0,53.6192,53.7963,53.6118,53.7963,587100.0
2014-03-13 09:30:00,73.08,73.28,72.84,73.07,372900.0,53.9439,54.0916,53.7668,53.9366,372900.0
2014-03-13 10:00:00,73.06,73.15,72.99,73.13,276000.0,53.9292,53.9956,53.8775,53.9809,276000.0
2014-03-13 10:30:00,73.13,73.21,73.01,73.02,185300.0,53.9809,54.0399,53.8923,53.8997,185300.0
2014-03-13 11:00:00,73.02,73.2,72.88,73.01,231700.0,53.8997,54.0325,53.7963,53.8923,231700.0
2014-03-13 11:30:00,73.0,73.07,72.93,72.95,155900.0,53.8849,53.9366,53.8332,53.848,155900.0
2014-03-13 12:00:00,72.95,73.0,72.67,72.68,247900.0,53.848,53.8849,53.6413,53.6487,247900.0
2014-03-13 12:30:00,72.69,72.73,72.59,72.61,214900.0,53.6561,53.6856,53.5822,53.597,214900.0
2014-03-13 13:00:00,72.61,72.67,72.39,72.66,263200.0,53.597,53.6413,53.4346,53.6339,263200.0
2014-03-13 13:30:00,72.66,72.66,72.44,72.58,191100.0,53.6339,53.6339,53.4715,53.5749,191100.0
2014-03-13 14:00:00,72.58,72.58,72.38,72.44,296400.0,53.5749,53.5749,53.4272,53.4715,296400.0
2014-03-13 14:30:00,72.44,72.56,72.36,72.45,331900.0,53.4715,53.5601,53.4125,53.4789,331900.0
2014-03-13 15:00:00,72.46,72.6,72.37,72.58,660500.0,53.4863,53.5896,53.4199,53.5749,660500.0
2014-03-13 15:30:00,72.58,72.7,72.48,72.51,678800.0,53.5749,53.6634,53.5011,53.5232,678800.0
2014-03-14 09:30:00,72.3,73.35,72.3,72.93,397600.0,53.3682,54.1432,53.3682,53.8332,397600.0
2014-03-14 10:00:00,72.93,73.29,72.89,73.23,301200.0,53.8332,54.099,53.8037,54.0547,301200.0
2014-03-14 10:30:00,73.23,73.5,73.23,73.37,396400.0,54.0547,54.254,54.0547,54.158,396400.0
2014-03-14 11:00:00,73.37,73.39,73.02,73.1,393700.0,54.158,54.1728,53.8997,53.9587,393700.0
2014-03-14 11:30:00,73.11,73.51,73.09,73.39,338200.0,53.9661,54.2613,53.9513,54.1728,338200.0
2014-03-14 12:00:00,73.4,73.43,73.23,73.26,264100.0,54.1802,54.2023,54.0547,54.0768,264100.0
2014-03-14 12:30:00,73.27,73.45,73.13,73.45,340600.0,54.0842,54.2171,53.9809,54.2171,340600.0
2014-03-14 13:00:00,73.44,73.44,73.18,73.21,183700.0,54.2097,54.2097,54.0178,54.0399,183700.0
2014-03-14 13:30:00,73.21,73.22,73.13,73.17,242600.0,54.0399,54.0473,53.9809,54.0104,242600.0
2014-03-14 14:00:00,73.17,73.25,73.11,73.19,243200.0,54.0104,54.0694,53.9661,54.0251,243200.0
2014-03-14 14:30:00,73.19,73.2,72.88,72.89,319300.0,54.0251,54.0325,53.7963,53.8037,319300.0
2014-03-14 15:00:00,72.88,73.04,72.87,72.87,344800.0,53.7963,53.9144,53.7889,53.7889,344800.0
2014-03-14 15:30:00,72.87,72.97,72.64,72.75,844700.0,53.7889,53.8627,53.6192,53.7004,844700.0
2014-03-17 09:30:00,72.8,73.66,72.8,73.54,481300.0,53.7373,54.3721,53.7373,54.2835,481300.0
2014-03-17 10:00:00,73.51,73.91,73.5,73.82,381400.0,54.2613,54.5566,54.254,54.4902,381400.0
2014-03-17 10:30:00,73.82,73.94,73.63,73.8,412800.0,54.4902,54.5788,54.3499,54.4754,412800.0
2014-03-17 11:00:00,73.8,73.94,73.67,73.67,432700.0,54.4754,54.5788,54.3795,54.3795,432700.0
2014-03-17 11:30:00,73.67,73.78,73.64,73.76,388300.0,54.3795,54.4606,54.3573,54.4459,388300.0
2014-03-17 12:00:00,73.77,74.13,73.72,74.12,339300.0,54.4533,54.719,54.4164,54.7116,339300.0
2014-03-17 12:30:00,74.13,74.18,74.06,74.17,422500.0,54.719,54.7559,54.6673,54.7485,422500.0
2014-03-17 13:00:00,74.17,74.17,73.98,74.01,291600.0,54.7485,54.7485,54.6083,54.6304,291600.0
2014-03-17 13:30:00,74.02,74.13,74.02,74.11,223500.0,54.6378,54.719,54.6378,54.7042,223500.0
2014-03-17 14:00:00,74.11,74.38,74.05,74.38,344600.0,54.7042,54.9035,54.6599,54.9035,344600.0
2014-03-17 14:30:00,74.37,74.41,74.25,74.25,439100.0,54.8962,54.9257,54.8076,54.8076,439100.0
2014-03-17 15:00:00,74.25,74.31,74.21,74.29,449100.0,54.8076,54.8519,54.7781,54.8371,449100.0
2014-03-17 15:30:00,74.29,74.36,74.24,74.36,924500.0,54.8371,54.8888,54.8002,54.8888,924500.0
2014-03-18 09:30:00,74.42,74.45,74.02,74.13,404800.0,54.9331,54.9552,54.6378,54.719,404800.0
2014-03-18 10:00:00,74.14,74.26,74.0,74.23,296000.0,54.7264,54.815,54.623,54.7928,296000.0
2014-03-18 10:30:00,74.24,74.3,73.89,73.94,316200.0,54.8002,54.8445,54.5418,54.5788,316200.0
2014-03-18 11:00:00,73.94,74.01,73.77,73.93,246200.0,54.5788,54.6304,54.4533,54.5714,246200.0
2014-03-18 11:30:00,73.94,73.99,73.75,73.78,216900.0,54.5788,54.6157,54.4385,54.4606,216900.0
2014-03-18 12:00:00,73.79,73.84,73.54,73.54,298800.0,54.468,54.5049,54.2835,54.2835,298800.0
2014-03-18 12:30:00,73.54,73.64,73.42,73.59,403700.0,54.2835,54.3573,54.1949,54.3204,403700.0
2014-03-18 13:00:00,73.59,73.75,73.52,73.71,300000.0,54.3204,54.4385,54.2687,54.409,300000.0
2014-03-18 13:30:00,73.71,73.81,73.7,73.78,271400.0,54.409,54.4828,54.4016,54.4606,271400.0
2014-03-18 14:00:00,73.78,73.79,73.73,73.75,199400.0,54.4606,54.468,54.4237,54.4385,199400.0
2014-03-18 14:30:00,73.75,73.79,73.71,73.73,260900.0,54.4385,54.468,54.409,54.4237,260900.0
2014-03-18 15:00:00,73.74,73.75,73.64,73.69,336200.0,54.4311,54.4385,54.3573,54.3942,336200.0
2014-03-18 15:30:00,73.69,73.73,73.64,73.68,675200.0,54.3942,54.4237,54.3573,54.3868,675200.0
2014-03-19 09:30:00,73.8,74.15,73.74,74.01,309300.0,54.4754,54.7338,54.4311,54.6304,309300.0
2014-03-19 10:00:00,74.02,74.05,73.94,73.98,202500.0,54.6378,54.6599,54.5788,54.6083,202500.0
2014-03-19 10:30:00,73.98,74.08,73.97,74.0,197100.0,54.6083,54.6821,54.6009,54.623,197100.0
2014-03-19 11:00:00,74.0,74.04,73.9,74.03,144900.0,54.623,54.6526,54.5492,54.6452,144900.0
2014-03-19 11:30:00,74.04,74.19,74.02,74.13,255200.0,54.6526,54.7633,54.6378,54.719,255200.0
2014-03-19 12:00:00,74.14,74.16,74.0,74.01,165500.0,54.7264,54.7411,54.623,54.6304,165500.0
2014-03-19 12:30:00,74.0,74.19,73.99,74.17,235000.0,54.623,54.7633,54.6157,54.7485,235000.0
2014-03-19 13:00:00,74.17,74.17,74.09,74.17,111300.0,54.7485,54.7485,54.6895,54.7485,111300.0
2014-03-19 13:30:00,74.17,74.24,74.1,74.21,170300.0,54.7485,54.8002,54.6969,54.7781,170300.0
2014-03-19 14:00:00,74.21,74.21,73.71,73.86,395600.0,54.7781,54.7781,54.409,54.5197,395600.0
2014-03-19 14:30:00,73.86,73.92,73.67,73.82,253500.0,54.5197,54.564,54.3795,54.4902,253500.0
2014-03-19 15:00:00,73.81,73.83,73.06,73.36,520300.0,54.4828,54.4976,53.9292,54.1506,520300.0
2014-03-19 15:30:00,73.36,73.64,73.34,73.52,731200.0,54.1506,54.3573,54.1359,54.2687,731200.0
2014-03-20 09:30:00,73.64,73.64,73.26,73.57,360800.0,54.3573,54.3573,54.0768,54.3056,360800.0
2014-03-20 10:00:00,73.58,73.99,73.47,73.69,258300.0,54.313,54.6157,54.2318,54.3942,258300.0
2014-03-20 10:30:00,73.7,73.85,73.59,73.64,150900.0,54.4016,54.5123,54.3204,54.3573,150900.0
2014-03-20 11:00:00,73.64,73.71,73.57,73.67,194700.0,54.3573,54.409,54.3056,54.3795,194700.0
2014-03-20 11:30:00,73.66,73.77,73.62,73.63,251700.0,54.3721,54.4533,54.3425,54.3499,251700.0
2014-03-20 12:00:00,73.64,73.91,73.6,73.9,124300.0,54.3573,54.5566,54.3278,54.5492,124300.0
2014-03-20 12:30:00,73.9,73.97,73.83,73.89,137400.0,54.5492,54.6009,54.4976,54.5418,137400.0
2014-03-20 13:00:00,73.9,73.94,73.82,73.83,112300.0,54.5492,54.5788,54.4902,54.4976,112300.0
2014-03-20 13:30:00,73.83,74.01,73.77,74.01,157600.0,54.4976,54.6304,54.4533,54.6304,157600.0
2014-03-20 14:00:00,74.01,74.11,74.0,74.11,194800.0,54.6304,54.7042,54.623,54.7042,194800.0
2014-03-20 14:30:00,74.11,74.12,73.94,73.95,206200.0,54.7042,54.7116,54.5788,54.5861,206200.0
2014-03-20 15:00:00,73.96,74.0,73.86,73.86,344000.0,54.5935,54.623,54.5197,54.5197,344000.0
2014-03-20 15:30:00,73.86,74.02,73.85,74.0,568000.0,54.5197,54.6378,54.5123,54.623,568000.0
2014-03-21 09:30:00,74.56,74.85,74.3,74.51,1843700.0,55.0364,55.2505,54.8445,54.9995,1843700.0
2014-03-21 10:00:00,74.52,74.52,74.08,74.31,343900.0,55.0069,55.0069,54.6821,54.8519,343900.0
2014-03-21 10:30:00,74.31,74.61,74.27,74.53,189100.0,54.8519,55.0733,54.8223,55.0143,189100.0
2014-03-21 11:00:00,74.53,74.75,74.53,74.7,215000.0,55.0143,55.1767,55.0143,55.1397,215000.0
2014-03-21 11:30:00,74.7,74.74,74.62,74.62,202600.0,55.1397,55.1693,55.0807,55.0807,202600.0
2014-03-21 12:00:00,74.62,74.82,74.61,74.78,199400.0,55.0807,55.2283,55.0733,55.1988,199400.0
2014-03-21 12:30:00,74.78,74.79,74.58,74.67,200900.0,55.1988,55.2062,55.0512,55.1176,200900.0
2014-03-21 13:00:00,74.67,74.7,74.47,74.5,271800.0,55.1176,55.1397,54.97,54.9921,271800.0
2014-03-21 13:30:00,74.5,74.5,74.31,74.37,241400.0,54.9921,54.9921,54.8519,54.8962,241400.0
2014-03-21 14:00:00,74.37,74.44,74.25,74.25,228200.0,54.8962,54.9478,54.8076,54.8076,228200.0
2014-03-21 14:30:00,74.24,74.39,74.18,74.31,223400.0,54.8002,54.9109,54.7559,54.8519,223400.0
2014-03-21 15:00:00,74.3,74.31,73.97,74.12,382700.0,54.8445,54.8519,54.6009,54.7116,382700.0
2014-03-21 15:30:00,74.12,74.23,73.84,74.16,1554500.0,54.7116,54.7928,54.5049,54.7411,1554500.0
2014-03-24 09:30:00,74.51,74.67,74.18,74.28,854500.0,54.9995,55.1176,54.7559,54.8297,854500.0
2014-03-24 10:00:00,74.28,74.28,73.87,73.95,476100.0,54.8297,54.8297,54.5271,54.5861,476100.0
2014-03-24 10:30:00,73.94,74.1,73.81,74.05,494100.0,54.5788,54.6969,54.4828,54.6599,494100.0
2014-03-24 11:00:00,74.05,74.05,73.73,73.84,424600.0,54.6599,54.6599,54.4237,54.5049,424600.0
2014-03-24 11:30:00,73.84,74.08,73.78,74.05,302600.0,54.5049,54.6821,54.4606,54.6599,302600.0
2014-03-24 12:00:00,74.05,74.2,74.0,74.12,294500.0,54.6599,54.7707,54.623,54.7116,294500.0
2014-03-24 12:30:00,74.12,74.15,74.0,74.1,312900.0,54.7116,54.7338,54.623,54.6969,312900.0
2014-03-24 13:00:00,74.1,74.13,74.0,74.09,204100.0,54.6969,54.719,54.623,54.6895,204100.0
2014-03-24 13:30:00,74.08,74.23,74.08,74.15,188400.0,54.6821,54.7928,54.6821,54.7338,188400.0
2014-03-24 14:00:00,74.14,74.22,74.02,74.14,284000.0,54.7264,54.7854,54.6378,54.7264,284000.0
2014-03-24 14:30:00,74.15,74.24,74.05,74.23,377800.0,54.7338,54.8002,54.6599,54.7928,377800.0
2014-03-24 15:00:00,74.23,74.29,74.06,74.28,429900.0,54.7928,54.8371,54.6673,54.8297,429900.0
2014-03-24 15:30:00,74.28,74.52,74.14,74.35,2284400.0,54.8297,55.0069,54.7264,54.8814,2284400.0
2014-03-25 09:30:00,74.72,75.05,74.52,74.64,651300.0,55.1545,55.3981,55.0069,55.0955,651300.0
2014-03-25 10:00:00,74.65,74.87,74.54,74.7,381100.0,55.1028,55.2652,55.0216,55.1397,381100.0
2014-03-25 10:30:00,74.7,74.74,74.47,74.53,271600.0,55.1397,55.1693,54.97,55.0143,271600.0
2014-03-25 11:00:00,74.53,74.63,74.46,74.53,259600.0,55.0143,55.0881,54.9626,55.0143,259600.0
2014-03-25 11:30:00,74.53,74.63,74.47,74.57,218800.0,55.0143,55.0881,54.97,55.0438,218800.0
2014-03-25 12:00:00,74.58,74.64,74.48,74.55,167400.0,55.0512,55.0955,54.9774,55.029,167400.0
2014-03-25 12:30:00,74.56,74.63,74.51,74.62,161100.0,55.0364,55.0881,54.9995,55.0807,161100.0
2014-03-25 13:00:00,74.62,74.86,74.53,74.81,198400.0,55.0807,55.2578,55.0143,55.2209,198400.0
2014-03-25 13:30:00,74.82,74.88,74.74,74.81,307000.0,55.2283,55.2726,55.1693,55.2209,307000.0
2014-03-25 14:00:00,74.82,74.86,74.72,74.75,317400.0,55.2283,55.2578,55.1545,55.1767,317400.0
2014-03-25 14:30:00,74.75,74.8,74.72,74.75,211000.0,55.1767,55.2136,55.1545,55.1767,211000.0
2014-03-25 15:00:00,74.75,74.93,74.73,74.86,309000.0,55.1767,55.3095,55.1619,55.2578,309000.0
2014-03-25 15:30:00,74.86,74.99,74.8,74.95,1038600.0,55.2578,55.3538,55.2136,55.3243,1038600.0
2014-03-26 09:30:00,75.78,76.36,75.6,76.18,1134100.0,55.9369,56.3651,55.8041,56.2322,1134100.0
2014-03-26 10:00:00,76.18,76.18,75.72,75.73,541100.0,56.2322,56.2322,55.8927,55.9,541100.0
2014-03-26 10:30:00,75.72,76.1,75.66,75.91,518300.0,55.8927,56.1732,55.8484,56.0329,518300.0
2014-03-26 11:00:00,75.9,76.07,75.9,76.04,363100.0,56.0255,56.151,56.0255,56.1289,363100.0
2014-03-26 11:30:00,76.04,76.08,75.96,76.05,332100.0,56.1289,56.1584,56.0698,56.1362,332100.0
2014-03-26 12:00:00,76.06,76.06,75.89,75.93,496300.0,56.1436,56.1436,56.0181,56.0477,496300.0
2014-03-26 12:30:00,75.94,76.0,75.84,75.86,255600.0,56.055,56.0993,55.9812,55.996,255600.0
2014-03-26 13:00:00,75.86,75.95,75.73,75.73,321200.0,55.996,56.0624,55.9,55.9,321200.0
2014-03-26 13:30:00,75.73,75.73,75.4,75.52,237200.0,55.9,55.9,55.6564,55.745,237200.0
2014-03-26 14:00:00,75.52,75.52,75.14,75.32,365000.0,55.745,55.745,55.4645,55.5974,365000.0
2014-03-26 14:30:00,75.32,75.54,75.3,75.45,306200.0,55.5974,55.7598,55.5826,55.6934,306200.0
2014-03-26 15:00:00,75.46,75.5,75.28,75.29,386400.0,55.7007,55.7303,55.5679,55.5753,386400.0
2014-03-26 15:30:00,75.29,75.34,75.12,75.3,1175900.0,55.5753,55.6122,55.4498,55.5826,1175900.0
2014-03-27 09:30:00,74.69,75.15,74.63,74.79,663500.0,55.1324,55.4719,55.0881,55.2062,663500.0
2014-03-27 10:00:00,74.79,74.96,74.67,74.73,284800.0,55.2062,55.3317,55.1176,55.1619,284800.0
2014-03-27 10:30:00,74.73,74.75,74.5,74.55,324900.0,55.1619,55.1767,54.9921,55.029,324900.0
2014-03-27 11:00:00,74.56,74.56,74.28,74.29,307200.0,55.0364,55.0364,54.8297,54.8371,307200.0
2014-03-27 11:30:00,74.29,74.31,74.05,74.18,372600.0,54.8371,54.8519,54.6599,54.7559,372600.0
2014-03-27 12:00:00,74.18,74.23,74.05,74.18,254900.0,54.7559,54.7928,54.6599,54.7559,254900.0
2014-03-27 12:30:00,74.18,74.21,74.06,74.17,197600.0,54.7559,54.7781,54.6673,54.7485,197600.0
2014-03-27 13:00:00,74.17,74.33,74.12,74.15,198500.0,54.7485,54.8666,54.7116,54.7338,198500.0
2014-03-27 13:30:00,74.15,74.23,74.09,74.14,255400.0,54.7338,54.7928,54.6895,54.7264,255400.0
2014-03-27 14:00:00,74.15,74.2,74.05,74.12,255100.0,54.7338,54.7707,54.6599,54.7116,255100.0
2014-03-27 14:30:00,74.11,74.16,74.01,74.1,265400.0,54.7042,54.7411,54.6304,54.6969,265400.0
2014-03-27 15:00:00,74.1,74.21,74.04,74.19,359900.0,54.6969,54.7781,54.6526,54.7633,359900.0
2014-03-27 15:30:00,74.2,74.26,74.12,74.14,756200.0,54.7707,54.815,54.7116,54.7264,756200.0
2014-03-28 09:30:00,74.3,74.5,74.03,74.3,411400.0,54.8445,54.9921,54.6452,54.8445,411400.0
2014-03-28 10:00:00,74.31,74.5,74.17,74.2,419500.0,54.8519,54.9921,54.7485,54.7707,419500.0
2014-03-28 10:30:00,74.22,74.35,74.15,74.35,231000.0,54.7854,54.8814,54.7338,54.8814,231000.0
2014-03-28 11:00:00,74.36,74.43,74.13,74.14,244600.0,54.8888,54.9404,54.719,54.7264,244600.0
2014-03-28 11:30:00,74.15,74.3,74.05,74.3,258000.0,54.7338,54.8445,54.6599,54.8445,258000.0
2014-03-28 12:00:00,74.3,74.41,74.28,74.29,250700.0,54.8445,54.9257,54.8297,54.8371,250700.0
2014-03-28 12:30:00,74.3,74.45,74.24,74.24,192200.0,54.8445,54.9552,54.8002,54.8002,192200.0
2014-03-28 13:00:00,74.25,74.3,74.12,74.2,210500.0,54.8076,54.8445,54.7116,54.7707,210500.0
2014-03-28 13:30:00,74.19,74.29,74.15,74.17,373700.0,54.7633,54.8371,54.7338,54.7485,373700.0
2014-03-28 14:00:00,74.17,74.2,73.85,74.01,436300.0,54.7485,54.7707,54.5123,54.6304,436300.0
2014-03-28 14:30:00,74.01,74.12,73.91,74.11,259900.0,54.6304,54.7116,54.5566,54.7042,259900.0
2014-03-28 15:00:00,74.11,74.13,74.01,74.11,263300.0,54.7042,54.719,54.6304,54.7042,263300.0
2014-03-28 15:30:00,74.11,74.26,74.06,74.25,695300.0,54.7042,54.815,54.6673,54.8076,695300.0
2014-03-31 09:30:00,74.81,75.0,74.61,74.86,364500.0,55.2209,55.3612,55.0733,55.2578,364500.0
2014-03-31 10:00:00,74.87,74.98,74.6,74.6,180000.0,55.2652,55.3464,55.0659,55.0659,180000.0
2014-03-31 10:30:00,74.6,74.78,74.59,74.69,132000.0,55.0659,55.1988,55.0585,55.1324,132000.0
2014-03-31 11:00:00,74.69,74.8,74.56,74.76,299500.0,55.1324,55.2136,55.0364,55.184,299500.0
2014-03-31 11:30:00,74.76,74.91,74.71,74.83,276300.0,55.184,55.2948,55.1471,55.2357,276300.0
2014-03-31 12:00:00,74.83,75.11,74.83,75.09,191800.0,55.2357,55.4424,55.2357,55.4276,191800.0
2014-03-31 12:30:00,75.09,75.23,75.07,75.18,160200.0,55.4276,55.531,55.4129,55.4941,160200.0
2014-03-31 13:00:00,75.17,75.23,75.15,75.16,180900.0,55.4867,55.531,55.4719,55.4793,180900.0
2014-03-31 13:30:00,75.15,75.16,74.93,74.97,165100.0,55.4719,55.4793,55.3095,55.339,165100.0
2014-03-31 14:00:00,74.96,75.08,74.92,74.98,236100.0,55.3317,55.4202,55.3021,55.3464,236100.0
2014-03-31 14:30:00,74.98,75.01,74.92,74.96,129800.0,55.3464,55.3686,55.3021,55.3317,129800.0
2014-03-31 15:00:00,74.96,74.96,74.87,74.92,210600.0,55.3317,55.3317,55.2652,55.3021,210600.0
2014-03-31 15:30:00,74.93,74.97,74.8,74.89,677700.0,55.3095,55.339,55.2136,55.28,677700.0
2014-04-01 09:30:00,74.56,75.09,74.11,74.76,881200.0,55.0364,55.4276,54.7042,55.184,881200.0
2014-04-01 10:00:00,74.75,74.89,74.65,74.65,279300.0,55.1767,55.28,55.1028,55.1028,279300.0
2014-04-01 10:30:00,74.65,74.7,74.32,74.32,292200.0,55.1028,55.1397,54.8592,54.8592,292200.0
2014-04-01 11:00:00,74.32,74.36,74.19,74.23,322600.0,54.8592,54.8888,54.7633,54.7928,322600.0
2014-04-01 11:30:00,74.23,74.42,74.23,74.29,212600.0,54.7928,54.9331,54.7928,54.8371,212600.0
2014-04-01 12:00:00,74.29,74.35,74.18,74.3,165500.0,54.8371,54.8814,54.7559,54.8445,165500.0
2014-04-01 12:30:00,74.31,74.44,74.31,74.39,143900.0,54.8519,54.9478,54.8519,54.9109,143900.0
2014-04-01 13:00:00,74.38,74.39,74.27,74.35,168200.0,54.9035,54.9109,54.8223,54.8814,168200.0
2014-04-01 13:30:00,74.34,74.45,74.25,74.34,277700.0,54.874,54.9552,54.8076,54.874,277700.0
2014-04-01 14:00:00,74.35,74.45,74.34,74.41,185500.0,54.8814,54.9552,54.874,54.9257,185500.0
2014-04-01 14:30:00,74.42,74.47,74.32,74.37,267100.0,54.9331,54.97,54.8592,54.8962,267100.0
2014-04-01 15:00:00,74.36,74.36,74.2,74.24,482900.0,54.8888,54.8888,54.7707,54.8002,482900.0
2014-04-01 15:30:00,74.24,74.32,74.18,74.28,838500.0,54.8002,54.8592,54.7559,54.8297,838500.0
2014-04-02 09:30:00,73.9,74.31,73.85,74.23,675800.0,54.5492,54.8519,54.5123,54.7928,675800.0
2014-04-02 10:00:00,74.24,74.73,74.23,74.73,332700.0,54.8002,55.1619,54.7928,55.1619,332700.0
2014-04-02 10:30:00,74.74,74.84,74.65,74.7,287500.0,55.1693,55.2431,55.1028,55.1397,287500.0
2014-04-02 11:00:00,74.71,74.9,74.7,74.88,254000.0,55.1471,55.2874,55.1397,55.2726,254000.0
2014-04-02 11:30:00,74.88,75.05,74.82,75.05,304200.0,55.2726,55.3981,55.2283,55.3981,304200.0
2014-04-02 12:00:00,75.06,75.09,74.98,75.04,205800.0,55.4055,55.4276,55.3464,55.3907,205800.0
2014-04-02 12:30:00,75.04,75.11,74.93,74.98,174600.0,55.3907,55.4424,55.3095,55.3464,174600.0
2014-04-02 13:00:00,74.98,75.04,74.91,74.94,162300.0,55.3464,55.3907,55.2948,55.3169,162300.0
2014-04-02 13:30:00,74.95,74.98,74.82,74.87,248300.0,55.3243,55.3464,55.2283,55.2652,248300.0
2014-04-02 14:00:00,74.88,74.98,74.84,74.88,171700.0,55.2726,55.3464,55.2431,55.2726,171700.0
2014-04-02 14:30:00,74.87,74.87,74.59,74.64,315600.0,55.2652,55.2652,55.0585,55.0955,315600.0
2014-04-02 15:00:00,74.65,74.74,74.59,74.74,449800.0,55.1028,55.1693,55.0585,55.1693,449800.0
2014-04-02 15:30:00,74.74,74.85,74.7,74.76,666600.0,55.1693,55.2505,55.1397,55.184,666600.0
2014-04-03 09:30:00,74.76,75.0,74.66,74.98,414700.0,55.184,55.3612,55.1102,55.3464,414700.0
2014-04-03 10:00:00,74.99,74.99,74.69,74.82,410100.0,55.3538,55.3538,55.1324,55.2283,410100.0
2014-04-03 10:30:00,74.83,75.18,74.83,75.18,297100.0,55.2357,55.4941,55.2357,55.4941,297100.0
2014-04-03 11:00:00,75.19,75.27,75.11,75.15,263600.0,55.5014,55.5605,55.4424,55.4719,263600.0
2014-04-03 11:30:00,75.15,75.25,75.1,75.13,233500.0,55.4719,55.5457,55.435,55.4571,233500.0
2014-04-03 12:00:00,75.13,75.27,75.12,75.18,219600.0,55.4571,55.5605,55.4498,55.4941,219600.0
2014-04-03 12:30:00,75.18,75.32,75.13,75.14,232100.0,55.4941,55.5974,55.4571,55.4645,232100.0
2014-04-03 13:00:00,75.13,75.17,75.02,75.09,174200.0,55.4571,55.4867,55.376,55.4276,174200.0
2014-04-03 13:30:00,75.1,75.3,75.09,75.17,167800.0,55.435,55.5826,55.4276,55.4867,167800.0
2014-04-03 14:00:00,75.17,75.2,75.09,75.13,203300.0,55.4867,55.5088,55.4276,55.4571,203300.0
2014-04-03 14:30:00,75.14,75.14,74.9,75.09,221600.0,55.4645,55.4645,55.2874,55.4276,221600.0
2014-04-03 15:00:00,75.09,75.22,75.09,75.21,276700.0,55.4276,55.5236,55.4276,55.5162,276700.0
2014-04-03 15:30:00,75.22,75.34,75.21,75.22,580000.0,55.5236,55.6122,55.5162,55.5236,580000.0
2014-04-04 09:30:00,75.56,75.8,75.38,75.7,395600.0,55.7746,55.9517,55.6417,55.8779,395600.0
2014-04-04 10:00:00,75.69,75.91,75.55,75.88,333700.0,55.8705,56.0329,55.7672,56.0108,333700.0
2014-04-04 10:30:00,75.89,76.0,75.75,75.86,347500.0,56.0181,56.0993,55.9148,55.996,347500.0
2014-04-04 11:00:00,75.86,75.89,75.54,75.66,329000.0,55.996,56.0181,55.7598,55.8484,329000.0
2014-04-04 11:30:00,75.66,75.72,75.15,75.39,263300.0,55.8484,55.8927,55.4719,55.6491,263300.0
2014-04-04 12:00:00,75.38,75.4,75.18,75.34,266600.0,55.6417,55.6564,55.4941,55.6122,266600.0
2014-04-04 12:30:00,75.33,75.41,75.15,75.2,226000.0,55.6048,55.6638,55.4719,55.5088,226000.0
2014-04-04 13:00:00,75.2,75.34,75.16,75.19,216800.0,55.5088,55.6122,55.4793,55.5014,216800.0
2014-04-04 13:30:00,75.19,75.2,75.05,75.11,256400.0,55.5014,55.5088,55.3981,55.4424,256400.0
2014-04-04 14:00:00,75.1,75.16,74.87,74.88,290200.0,55.435,55.4793,55.2652,55.2726,290200.0
2014-04-04 14:30:00,74.87,74.9,74.59,74.7,391300.0,55.2652,55.2874,55.0585,55.1397,391300.0
2014-04-04 15:00:00,74.7,74.85,74.63,74.81,425900.0,55.1397,55.2505,55.0881,55.2209,425900.0
2014-04-04 15:30:00,74.8,74.84,74.66,74.69,649000.0,55.2136,55.2431,55.1102,55.1324,649000.0
2014-04-07 09:30:00,74.8,74.8,74.02,74.41,543300.0,55.2136,55.2136,54.6378,54.9257,543300.0
2014-04-07 10:00:00,74.43,74.52,74.26,74.29,270100.0,54.9404,55.0069,54.815,54.8371,270100.0
2014-04-07 10:30:00,74.29,74.3,74.02,74.05,306000.0,54.8371,54.8445,54.6378,54.6599,306000.0
2014-04-07 11:00:00,74.05,74.1,73.86,73.9,293500.0,54.6599,54.6969,54.5197,54.5492,293500.0
2014-04-07 11:30:00,73.9,74.02,73.83,73.89,271200.0,54.5492,54.6378,54.4976,54.5418,271200.0
2014-04-07 12:00:00,73.88,73.97,73.85,73.92,161900.0,54.5345,54.6009,54.5123,54.564,161900.0
2014-04-07 12:30:00,73.91,73.96,73.86,73.91,235800.0,54.5566,54.5935,54.5197,54.5566,235800.0
2014-04-07 13:00:00,73.92,73.97,73.84,73.89,218500.0,54.564,54.6009,54.5049,54.5418,218500.0
2014-04-07 13:30:00,73.89,73.98,73.86,73.88,206700.0,54.5418,54.6083,54.5197,54.5345,206700.0
2014-04-07 14:00:00,73.88,74.0,73.85,73.89,221500.0,54.5345,54.623,54.5123,54.5418,221500.0
2014-04-07 14:30:00,73.89,74.29,73.85,74.2,291900.0,54.5418,54.8371,54.5123,54.7707,291900.0
2014-04-07 15:00:00,74.2,74.38,74.12,74.36,409000.0,54.7707,54.9035,54.7116,54.8888,409000.0
2014-04-07 15:30:00,74.36,74.37,73.82,73.84,1093800.0,54.8888,54.8962,54.4902,54.5049,1093800.0
2014-04-08 09:30:00,73.76,73.99,73.2,73.74,1035400.0,54.4459,54.6157,54.0325,54.4311,1035400.0
2014-04-08 10:00:00,73.75,73.82,73.2,73.21,502700.0,54.4385,54.4902,54.0325,54.0399,502700.0
2014-04-08 10:30:00,73.21,73.38,73.08,73.2,444500.0,54.0399,54.1654,53.9439,54.0325,444500.0
2014-04-08 11:00:00,73.21,73.48,73.19,73.39,488000.0,54.0399,54.2392,54.0251,54.1728,488000.0
2014-04-08 11:30:00,73.39,73.47,73.29,73.4,330800.0,54.1728,54.2318,54.099,54.1802,330800.0
2014-04-08 12:00:00,73.41,73.41,73.29,73.41,335800.0,54.1875,54.1875,54.099,54.1875,335800.0
2014-04-08 12:30:00,73.41,73.43,73.26,73.39,271000.0,54.1875,54.2023,54.0768,54.1728,271000.0
2014-04-08 13:00:00,73.39,73.58,73.12,73.45,714700.0,54.1728,54.313,53.9735,54.2171,714700.0
2014-04-08 13:30:00,73.45,73.55,73.31,73.47,353200.0,54.2171,54.2909,54.1137,54.2318,353200.0
2014-04-08 14:00:00,73.47,73.48,73.25,73.26,287800.0,54.2318,54.2392,54.0694,54.0768,287800.0
2014-04-08 14:30:00,73.26,73.4,73.26,73.34,409400.0,54.0768,54.1802,54.0768,54.1359,409400.0
2014-04-08 15:00:00,73.33,73.34,73.08,73.12,743500.0,54.1285,54.1359,53.9439,53.9735,743500.0
2014-04-08 15:30:00,73.13,73.26,73.07,73.18,1250300.0,53.9809,54.0768,53.9366,54.0178,1250300.0
2014-04-09 09:30:00,73.23,73.67,73.17,73.42,550000.0,54.0547,54.3795,54.0104,54.1949,550000.0
2014-04-09 10:00:00,73.42,73.55,73.26,73.53,478700.0,54.1949,54.2909,54.0768,54.2761,478700.0
2014-04-09 10:30:00,73.53,73.56,73.42,73.48,332100.0,54.2761,54.2983,54.1949,54.2392,332100.0
2014-04-09 11:00:00,73.48,73.54,73.44,73.51,443700.0,54.2392,54.2835,54.2097,54.2613,443700.0
2014-04-09 11:30:00,73.51,73.74,73.5,73.7,333700.0,54.2613,54.4311,54.254,54.4016,333700.0
2014-04-09 12:00:00,73.7,73.81,73.67,73.78,219200.0,54.4016,54.4828,54.3795,54.4606,219200.0
2014-04-09 12:30:00,73.78,73.82,73.7,73.8,189400.0,54.4606,54.4902,54.4016,54.4754,189400.0
2014-04-09 13:00:00,73.81,73.84,73.73,73.74,205400.0,54.4828,54.5049,54.4237,54.4311,205400.0
2014-04-09 13:30:00,73.75,73.84,73.67,73.83,184600.0,54.4385,54.5049,54.3795,54.4976,184600.0
2014-04-09 14:00:00,73.84,74.35,73.81,74.26,481300.0,54.5049,54.8814,54.4828,54.815,481300.0
2014-04-09 14:30:00,74.27,74.33,74.22,74.29,268100.0,54.8223,54.8666,54.7854,54.8371,268100.0
2014-04-09 15:00:00,74.29,74.48,74.26,74.37,444000.0,54.8371,54.9774,54.815,54.8962,444000.0
2014-04-09 15:30:00,74.37,74.45,74.28,74.45,880300.0,54.8962,54.9552,54.8297,54.9552,880300.0
2014-04-10 09:30:00,74.49,75.41,74.27,74.81,586900.0,54.9847,55.6638,54.8223,55.2209,586900.0
2014-04-10 10:00:00,74.82,75.04,74.52,74.55,678500.0,55.2283,55.3907,55.0069,55.029,678500.0
2014-04-10 10:30:00,74.56,74.71,74.44,74.46,342100.0,55.0364,55.1471,54.9478,54.9626,342100.0
2014-04-10 11:00:00,74.45,74.62,74.32,74.32,396000.0,54.9552,55.0807,54.8592,54.8592,396000.0
2014-04-10 11:30:00,74.31,74.43,74.15,74.2,283000.0,54.8519,54.9404,54.7338,54.7707,283000.0
2014-04-10 12:00:00,74.21,74.28,73.89,73.89,360300.0,54.7781,54.8297,54.5418,54.5418,360300.0
2014-04-10 12:30:00,73.89,73.97,73.61,73.61,293800.0,54.5418,54.6009,54.3352,54.3352,293800.0
2014-04-10 13:00:00,73.62,73.72,73.39,73.5,228000.0,54.3425,54.4164,54.1728,54.254,228000.0
2014-04-10 13:30:00,73.51,73.56,73.38,73.53,217200.0,54.2613,54.2983,54.1654,54.2761,217200.0
2014-04-10 14:00:00,73.53,73.62,73.47,73.52,210300.0,54.2761,54.3425,54.2318,54.2687,210300.0
2014-04-10 14:30:00,73.52,73.52,73.32,73.32,357700.0,54.2687,54.2687,54.1211,54.1211,357700.0
2014-04-10 15:00:00,73.32,73.33,72.95,72.97,624800.0,54.1211,54.1285,53.848,53.8627,624800.0
2014-04-10 15:30:00,72.97,73.23,72.93,72.94,834600.0,53.8627,54.0547,53.8332,53.8406,834600.0
2014-04-11 09:30:00,72.55,73.14,72.37,73.07,603700.0,53.5527,53.9882,53.4199,53.9366,603700.0
2014-04-11 10:00:00,73.06,73.16,72.61,72.95,417700.0,53.9292,54.003,53.597,53.848,417700.0
2014-04-11 10:30:00,72.94,73.22,72.91,73.15,418800.0,53.8406,54.0473,53.8185,53.9956,418800.0
2014-04-11 11:00:00,73.17,73.21,73.0,73.04,300400.0,54.0104,54.0399,53.8849,53.9144,300400.0
2014-04-11 11:30:00,73.03,73.09,72.83,72.97,150700.0,53.907,53.9513,53.7594,53.8627,150700.0
2014-04-11 12:00:00,72.97,73.03,72.83,72.84,169700.0,53.8627,53.907,53.7594,53.7668,169700.0
2014-04-11 12:30:00,72.84,72.97,72.77,72.88,149300.0,53.7668,53.8627,53.7151,53.7963,149300.0
2014-04-11 13:00:00,72.89,72.9,72.71,72.78,138700.0,53.8037,53.8111,53.6708,53.7225,138700.0
2014-04-11 13:30:00,72.78,72.9,72.6,72.64,355200.0,53.7225,53.8111,53.5896,53.6192,355200.0
2014-04-11 14:00:00,72.65,72.81,72.58,72.6,502100.0,53.6265,53.7446,53.5749,53.5896,502100.0
2014-04-11 14:30:00,72.59,72.77,72.51,72.76,334900.0,53.5822,53.7151,53.5232,53.7077,334900.0
2014-04-11 15:00:00,72.76,73.03,72.67,72.92,284300.0,53.7077,53.907,53.6413,53.8258,284300.0
2014-04-11 15:30:00,72.92,72.92,72.58,72.59,993100.0,53.8258,53.8258,53.5749,53.5822,993100.0
2014-04-14 09:30:00,73.17,73.49,72.84,72.95,564600.0,54.0104,54.2466,53.7668,53.848,564600.0
2014-04-14 10:00:00,72.95,73.02,72.89,72.97,443600.0,53.848,53.8997,53.8037,53.8627,443600.0
2014-04-14 10:30:00,72.98,73.05,72.93,73.01,529800.0,53.8701,53.9218,53.8332,53.8923,529800.0
2014-04-14 11:00:00,73.01,73.14,72.98,73.04,398500.0,53.8923,53.9882,53.8701,53.9144,398500.0
2014-04-14 11:30:00,73.05,73.18,73.03,73.14,252900.0,53.9218,54.0178,53.907,53.9882,252900.0
2014-04-14 12:00:00,73.14,73.42,73.14,73.42,169500.0,53.9882,54.1949,53.9882,54.1949,169500.0
2014-04-14 12:30:00,73.42,73.52,73.4,73.4,201600.0,54.1949,54.2687,54.1802,54.1802,201600.0
2014-04-14 13:00:00,73.41,73.43,73.3,73.31,145600.0,54.1875,54.2023,54.1063,54.1137,145600.0
2014-04-14 13:30:00,73.31,73.44,73.28,73.28,133000.0,54.1137,54.2097,54.0916,54.0916,133000.0
2014-04-14 14:00:00,73.28,73.36,73.1,73.15,304000.0,54.0916,54.1506,53.9587,53.9956,304000.0
2014-04-14 14:30:00,73.15,73.26,73.06,73.14,216200.0,53.9956,54.0768,53.9292,53.9882,216200.0
2014-04-14 15:00:00,73.14,73.15,72.77,73.02,332700.0,53.9882,53.9956,53.7151,53.8997,332700.0
2014-04-14 15:30:00,73.03,73.37,73.03,73.36,724700.0,53.907,54.158,53.907,54.1506,724700.0
2014-04-15 09:30:00,73.59,73.91,73.36,73.76,351200.0,54.3204,54.5566,54.1506,54.4459,351200.0
2014-04-15 10:00:00,73.74,73.76,73.13,73.17,259100.0,54.4311,54.4459,53.9809,54.0104,259100.0
2014-04-15 10:30:00,73.18,73.44,73.0,73.13,365400.0,54.0178,54.2097,53.8849,53.9809,365400.0
2014-04-15 11:00:00,73.12,73.19,72.9,73.12,449200.0,53.9735,54.0251,53.8111,53.9735,449200.0
2014-04-15 11:30:00,73.12,73.22,73.0,73.04,362500.0,53.9735,54.0473,53.8849,53.9144,362500.0
2014-04-15 12:00:00,73.03,73.03,72.51,72.7,373500.0,53.907,53.907,53.5232,53.6634,373500.0
2014-04-15 12:30:00,72.7,72.7,72.38,72.43,275200.0,53.6634,53.6634,53.4272,53.4641,275200.0
2014-04-15 13:00:00,72.41,72.7,72.39,72.65,203300.0,53.4494,53.6634,53.4346,53.6265,203300.0
2014-04-15 13:30:00,72.65,73.05,72.62,73.03,238400.0,53.6265,53.9218,53.6044,53.907,238400.0
2014-04-15 14:00:00,73.04,73.24,73.03,73.18,242000.0,53.9144,54.062,53.907,54.0178,242000.0
2014-04-15 14:30:00,73.18,73.43,73.18,73.32,310300.0,54.0178,54.2023,54.0178,54.1211,310300.0
2014-04-15 15:00:00,73.32,73.5,73.29,73.41,435800.0,54.1211,54.254,54.099,54.1875,435800.0
2014-04-15 15:30:00,73.41,73.46,73.27,73.44,671700.0,54.1875,54.2244,54.0842,54.2097,671700.0
2014-04-16 09:30:00,74.07,74.24,73.67,73.86,338900.0,54.6747,54.8002,54.3795,54.5197,338900.0
2014-04-16 10:00:00,73.85,73.91,73.68,73.78,212600.0,54.5123,54.5566,54.3868,54.4606,212600.0
2014-04-16 10:30:00,73.79,73.83,73.6,73.61,235500.0,54.468,54.4976,54.3278,54.3352,235500.0
2014-04-16 11:00:00,73.61,73.8,73.54,73.77,195800.0,54.3352,54.4754,54.2835,54.4533,195800.0
2014-04-16 11:30:00,73.78,73.81,73.59,73.76,163400.0,54.4606,54.4828,54.3204,54.4459,163400.0
2014-04-16 12:00:00,73.77,73.9,73.62,73.88,259000.0,54.4533,54.5492,54.3425,54.5345,259000.0
2014-04-16 12:30:00,73.89,73.9,73.66,73.67,138100.0,54.5418,54.5492,54.3721,54.3795,138100.0
2014-04-16 13:00:00,73.67,73.81,73.51,73.8,157300.0,54.3795,54.4828,54.2613,54.4754,157300.0
2014-04-16 13:30:00,73.78,73.8,73.6,73.8,138400.0,54.4606,54.4754,54.3278,54.4754,138400.0
2014-04-16 14:00:00,73.81,73.83,73.6,73.66,203500.0,54.4828,54.4976,54.3278,54.3721,203500.0
2014-04-16 14:30:00,73.67,73.84,73.67,73.78,207200.0,54.3795,54.5049,54.3795,54.4606,207200.0
2014-04-16 15:00:00,73.79,74.0,73.73,73.98,363500.0,54.468,54.623,54.4237,54.6083,363500.0
2014-04-16 15:30:00,73.98,74.01,73.78,73.91,1447100.0,54.6083,54.6304,54.4606,54.5566,1447100.0
2014-04-17 09:30:00,73.35,73.68,73.32,73.63,624100.0,54.3452,54.5897,54.3229,54.5526,624100.0
2014-04-17 10:00:00,73.64,73.87,73.58,73.82,283000.0,54.56,54.7304,54.5156,54.6934,283000.0
2014-04-17 10:30:00,73.82,74.09,73.8,74.04,362200.0,54.6934,54.8934,54.6786,54.8564,362200.0
2014-04-17 11:00:00,74.03,74.1,73.96,73.97,311600.0,54.849,54.9008,54.7971,54.8045,311600.0
2014-04-17 11:30:00,73.97,73.98,73.73,73.8,241500.0,54.8045,54.8119,54.6267,54.6786,241500.0
2014-04-17 12:00:00,73.8,73.92,73.74,73.77,227600.0,54.6786,54.7675,54.6341,54.6563,227600.0
2014-04-17 12:30:00,73.77,73.77,73.65,73.71,223200.0,54.6563,54.6563,54.5674,54.6119,223200.0
2014-04-17 13:00:00,73.71,73.93,73.7,73.84,219300.0,54.6119,54.7749,54.6045,54.7082,219300.0
2014-04-17 13:30:00,73.85,74.02,73.84,74.0,205700.0,54.7156,54.8416,54.7082,54.8267,205700.0
2014-04-17 14:00:00,73.99,74.0,73.8,73.87,349300.0,54.8193,54.8267,54.6786,54.7304,349300.0
2014-04-17 14:30:00,73.88,73.89,73.75,73.8,359600.0,54.7378,54.7452,54.6415,54.6786,359600.0
2014-04-17 15:00:00,73.8,73.94,73.79,73.86,460800.0,54.6786,54.7823,54.6712,54.723,460800.0
2014-04-17 15:30:00,73.85,73.85,73.68,73.73,1022800.0,54.7156,54.7156,54.5897,54.6267,1022800.0
2014-04-21 09:30:00,73.71,73.99,73.62,73.79,364100.0,54.6119,54.8193,54.5452,54.6712,364100.0
2014-04-21 10:00:00,73.8,73.9,73.77,73.81,315700.0,54.6786,54.7527,54.6563,54.686,315700.0
2014-04-21 10:30:00,73.81,73.89,73.76,73.88,315600.0,54.686,54.7452,54.6489,54.7378,315600.0
2014-04-21 11:00:00,73.88,74.04,73.86,73.96,186500.0,54.7378,54.8564,54.723,54.7971,186500.0
2014-04-21 11:30:00,73.96,73.99,73.79,73.81,216100.0,54.7971,54.8193,54.6712,54.686,216100.0
2014-04-21 12:00:00,73.8,73.88,73.79,73.83,293500.0,54.6786,54.7378,54.6712,54.7008,293500.0
2014-04-21 12:30:00,73.83,73.86,73.78,73.86,154400.0,54.7008,54.723,54.6637,54.723,154400.0
2014-04-21 13:00:00,73.86,73.91,73.84,73.9,144400.0,54.723,54.7601,54.7082,54.7527,144400.0
2014-04-21 13:30:00,73.91,73.91,73.75,73.8,256800.0,54.7601,54.7601,54.6415,54.6786,256800.0
2014-04-21 14:00:00,73.8,73.83,73.64,73.68,357100.0,54.6786,54.7008,54.56,54.5897,357100.0
2014-04-21 14:30:00,73.68,73.68,73.51,73.68,478400.0,54.5897,54.5897,54.4637,54.5897,478400.0
2014-04-21 15:00:00,73.68,73.72,73.58,73.6,406800.0,54.5897,54.6193,54.5156,54.5304,406800.0
2014-04-21 15:30:00,73.6,73.71,73.57,73.66,883500.0,54.5304,54.6119,54.5082,54.5748,883500.0
2014-04-22 09:30:00,73.84,73.84,73.54,73.73,360200.0,54.7082,54.7082,54.4859,54.6267,360200.0
2014-04-22 10:00:00,73.73,73.86,73.6,73.63,311800.0,54.6267,54.723,54.5304,54.5526,311800.0
2014-04-22 10:30:00,73.63,73.68,73.43,73.5,302200.0,54.5526,54.5897,54.4044,54.4563,302200.0
2014-04-22 11:00:00,73.5,73.56,73.43,73.45,273400.0,54.4563,54.5008,54.4044,54.4193,273400.0
2014-04-22 11:30:00,73.45,73.52,73.37,73.38,276300.0,54.4193,54.4711,54.36,54.3674,276300.0
2014-04-22 12:00:00,73.38,73.55,73.37,73.54,257100.0,54.3674,54.4933,54.36,54.4859,257100.0
2014-04-22 12:30:00,73.54,73.61,73.49,73.56,263100.0,54.4859,54.5378,54.4489,54.5008,263100.0
2014-04-22 13:00:00,73.56,73.56,73.45,73.5,182500.0,54.5008,54.5008,54.4193,54.4563,182500.0
2014-04-22 13:30:00,73.5,73.65,73.45,73.56,282000.0,54.4563,54.5674,54.4193,54.5008,282000.0
2014-04-22 14:00:00,73.57,73.58,73.48,73.53,246000.0,54.5082,54.5156,54.4415,54.4785,246000.0
2014-04-22 14:30:00,73.53,73.53,73.42,73.42,243000.0,54.4785,54.4785,54.397,54.397,243000.0
2014-04-22 15:00:00,73.43,73.44,73.29,73.32,439500.0,54.4044,54.4118,54.3007,54.3229,439500.0
2014-04-22 15:30:00,73.32,73.37,73.22,73.26,877900.0,54.3229,54.36,54.2488,54.2785,877900.0
2014-04-23 09:30:00,73.24,73.63,73.22,73.34,282900.0,54.2637,54.5526,54.2488,54.3378,282900.0
2014-04-23 10:00:00,73.34,73.42,73.21,73.36,218800.0,54.3378,54.397,54.2414,54.3526,218800.0
2014-04-23 10:30:00,73.37,73.48,73.29,73.35,181300.0,54.36,54.4415,54.3007,54.3452,181300.0
2014-04-23 11:00:00,73.36,73.37,73.16,73.28,296100.0,54.3526,54.36,54.2044,54.2933,296100.0
2014-04-23 11:30:00,73.28,73.52,73.27,73.52,175600.0,54.2933,54.4711,54.2859,54.4711,175600.0
2014-04-23 12:00:00,73.52,73.6,73.42,73.42,182100.0,54.4711,54.5304,54.397,54.397,182100.0
2014-04-23 12:30:00,73.42,73.54,73.42,73.51,120200.0,54.397,54.4859,54.397,54.4637,120200.0
2014-04-23 13:00:00,73.51,73.51,73.24,73.31,155600.0,54.4637,54.4637,54.2637,54.3155,155600.0
2014-04-23 13:30:00,73.32,73.33,73.19,73.24,195400.0,54.3229,54.3303,54.2266,54.2637,195400.0
2014-04-23 14:00:00,73.24,73.25,73.05,73.15,177800.0,54.2637,54.2711,54.1229,54.197,177800.0
2014-04-23 14:30:00,73.16,73.16,72.97,73.03,260000.0,54.2044,54.2044,54.0636,54.1081,260000.0
2014-04-23 15:00:00,73.03,73.19,73.03,73.11,248800.0,54.1081,54.2266,54.1081,54.1673,248800.0
2014-04-23 15:30:00,73.11,73.18,73.06,73.08,438600.0,54.1673,54.2192,54.1303,54.1451,438600.0
2014-04-24 09:30:00,73.27,73.38,72.97,73.32,374500.0,54.2859,54.3674,54.0636,54.3229,374500.0
2014-04-24 10:00:00,73.31,73.44,73.12,73.24,335400.0,54.3155,54.4118,54.1748,54.2637,335400.0
2014-04-24 10:30:00,73.24,73.36,73.09,73.12,287100.0,54.2637,54.3526,54.1525,54.1748,287100.0
2014-04-24 11:00:00,73.13,73.52,73.09,73.52,215000.0,54.1822,54.4711,54.1525,54.4711,215000.0
2014-04-24 11:30:00,73.52,73.64,73.34,73.4,212400.0,54.4711,54.56,54.3378,54.3822,212400.0
2014-04-24 12:00:00,73.41,73.46,73.28,73.29,176300.0,54.3896,54.4267,54.2933,54.3007,176300.0
2014-04-24 12:30:00,73.29,73.37,73.24,73.37,155800.0,54.3007,54.36,54.2637,54.36,155800.0
2014-04-24 13:00:00,73.38,73.4,73.27,73.27,144000.0,54.3674,54.3822,54.2859,54.2859,144000.0
2014-04-24 13:30:00,73.26,73.26,73.03,73.12,155700.0,54.2785,54.2785,54.1081,54.1748,155700.0
2014-04-24 14:00:00,73.11,73.21,73.06,73.15,180300.0,54.1673,54.2414,54.1303,54.197,180300.0
2014-04-24 14:30:00,73.16,73.33,73.12,73.3,260600.0,54.2044,54.3303,54.1748,54.3081,260600.0
2014-04-24 15:00:00,73.3,73.38,73.25,73.26,214400.0,54.3081,54.3674,54.2711,54.2785,214400.0
2014-04-24 15:30:00,73.26,73.31,73.01,73.08,1200800.0,54.2785,54.3155,54.0933,54.1451,1200800.0
2014-04-25 09:30:00,73.0,73.38,72.97,73.17,342000.0,54.0858,54.3674,54.0636,54.2118,342000.0
2014-04-25 10:00:00,73.17,73.39,73.08,73.34,295600.0,54.2118,54.3748,54.1451,54.3378,295600.0
2014-04-25 10:30:00,73.34,73.34,73.21,73.27,309100.0,54.3378,54.3378,54.2414,54.2859,309100.0
2014-04-25 11:00:00,73.26,73.34,73.07,73.34,211700.0,54.2785,54.3378,54.1377,54.3378,211700.0
2014-04-25 11:30:00,73.35,73.58,73.3,73.54,245500.0,54.3452,54.5156,54.3081,54.4859,245500.0
2014-04-25 12:00:00,73.54,73.63,73.43,73.62,151400.0,54.4859,54.5526,54.4044,54.5452,151400.0
2014-04-25 12:30:00,73.61,73.62,73.34,73.4,186800.0,54.5378,54.5452,54.3378,54.3822,186800.0
2014-04-25 13:00:00,73.41,73.43,73.26,73.42,125600.0,54.3896,54.4044,54.2785,54.397,125600.0
2014-04-25 13:30:00,73.42,73.59,73.34,73.55,179400.0,54.397,54.523,54.3378,54.4933,179400.0
2014-04-25 14:00:00,73.55,73.56,73.31,73.35,175800.0,54.4933,54.5008,54.3155,54.3452,175800.0
2014-04-25 14:30:00,73.34,73.34,73.2,73.22,281700.0,54.3378,54.3378,54.234,54.2488,281700.0
2014-04-25 15:00:00,73.22,73.41,73.2,73.34,279500.0,54.2488,54.3896,54.234,54.3378,279500.0
2014-04-25 15:30:00,73.35,73.38,73.19,73.25,659100.0,54.3452,54.3674,54.2266,54.2711,659100.0
2014-04-28 09:30:00,73.71,74.28,73.5,74.08,768300.0,54.6119,55.0342,54.4563,54.886,768300.0
2014-04-28 10:00:00,74.08,74.57,74.08,74.29,724100.0,54.886,55.2491,54.886,55.0416,724100.0
2014-04-28 10:30:00,74.3,74.43,73.89,73.96,458400.0,55.049,55.1453,54.7452,54.7971,458400.0
2014-04-28 11:00:00,73.96,74.03,73.65,73.68,416700.0,54.7971,54.849,54.5674,54.5897,416700.0
2014-04-28 11:30:00,73.67,73.83,73.46,73.47,299900.0,54.5822,54.7008,54.4267,54.4341,299900.0
2014-04-28 12:00:00,73.45,73.81,73.45,73.7,396500.0,54.4193,54.686,54.4193,54.6045,396500.0
2014-04-28 12:30:00,73.71,74.02,73.71,73.83,381600.0,54.6119,54.8416,54.6119,54.7008,381600.0
2014-04-28 13:00:00,73.82,73.82,73.34,73.35,291000.0,54.6934,54.6934,54.3378,54.3452,291000.0
2014-04-28 13:30:00,73.36,73.53,73.25,73.43,333000.0,54.3526,54.4785,54.2711,54.4044,333000.0
2014-04-28 14:00:00,73.44,73.55,73.25,73.48,330900.0,54.4118,54.4933,54.2711,54.4415,330900.0
2014-04-28 14:30:00,73.49,73.69,73.44,73.5,319800.0,54.4489,54.5971,54.4118,54.4563,319800.0
2014-04-28 15:00:00,73.51,74.01,73.49,73.96,538900.0,54.4637,54.8342,54.4489,54.7971,538900.0
2014-04-28 15:30:00,73.96,74.04,73.59,73.62,1392000.0,54.7971,54.8564,54.523,54.5452,1392000.0
2014-04-29 09:30:00,73.67,73.94,73.43,73.92,500000.0,54.5822,54.7823,54.4044,54.7675,500000.0
2014-04-29 10:00:00,73.92,74.0,73.62,73.65,369500.0,54.7675,54.8267,54.5452,54.5674,369500.0
2014-04-29 10:30:00,73.64,73.87,73.62,73.66,282600.0,54.56,54.7304,54.5452,54.5748,282600.0
2014-04-29 11:00:00,73.66,73.74,73.52,73.74,269300.0,54.5748,54.6341,54.4711,54.6341,269300.0
2014-04-29 11:30:00,73.74,73.95,73.7,73.91,231500.0,54.6341,54.7897,54.6045,54.7601,231500.0
2014-04-29 12:00:00,73.91,73.98,73.85,73.91,200400.0,54.7601,54.8119,54.7156,54.7601,200400.0
2014-04-29 12:30:00,73.92,74.06,73.92,74.04,174900.0,54.7675,54.8712,54.7675,54.8564,174900.0
2014-04-29 13:00:00,74.04,74.05,73.88,73.9,411900.0,54.8564,54.8638,54.7378,54.7527,411900.0
2014-04-29 13:30:00,73.89,73.89,73.76,73.84,294300.0,54.7452,54.7452,54.6489,54.7082,294300.0
2014-04-29 14:00:00,73.84,73.86,73.59,73.61,281200.0,54.7082,54.723,54.523,54.5378,281200.0
2014-04-29 14:30:00,73.61,73.66,73.58,73.58,269000.0,54.5378,54.5748,54.5156,54.5156,269000.0
2014-04-29 15:00:00,73.59,73.65,73.49,73.65,304100.0,54.523,54.5674,54.4489,54.5674,304100.0
2014-04-29 15:30:00,73.65,73.68,73.43,73.45,844500.0,54.5674,54.5897,54.4044,54.4193,844500.0
2014-04-30 09:30:00,73.12,73.18,72.58,72.63,932300.0,54.1748,54.2192,53.7747,53.8117,932300.0
2014-04-30 10:00:00,72.64,72.68,72.45,72.65,681700.0,53.8191,53.8488,53.6783,53.8265,681700.0
2014-04-30 10:30:00,72.65,73.0,72.65,72.85,378200.0,53.8265,54.0858,53.8265,53.9747,378200.0
2014-04-30 11:00:00,72.84,72.89,72.7,72.73,322700.0,53.9673,54.0043,53.8636,53.8858,322700.0
2014-04-30 11:30:00,72.73,72.83,72.7,72.75,442000.0,53.8858,53.9599,53.8636,53.9006,442000.0
2014-04-30 12:00:00,72.76,72.92,72.74,72.87,263900.0,53.908,54.0266,53.8932,53.9895,263900.0
2014-04-30 12:30:00,72.87,72.87,72.71,72.75,434100.0,53.9895,53.9895,53.871,53.9006,434100.0
2014-04-30 13:00:00,72.75,72.87,72.65,72.7,385300.0,53.9006,53.9895,53.8265,53.8636,385300.0
2014-04-30 13:30:00,72.68,72.71,72.52,72.55,266400.0,53.8488,53.871,53.7302,53.7524,266400.0
2014-04-30 14:00:00,72.56,72.7,72.47,72.6,723400.0,53.7598,53.8636,53.6932,53.7895,723400.0
2014-04-30 14:30:00,72.61,72.89,72.6,72.75,458800.0,53.7969,54.0043,53.7895,53.9006,458800.0
2014-04-30 15:00:00,72.75,72.76,72.56,72.63,483500.0,53.9006,53.908,53.7598,53.8117,483500.0
2014-04-30 15:30:00,72.64,72.73,72.55,72.71,1563700.0,53.8191,53.8858,53.7524,53.871,1563700.0
2014-05-01 09:30:00,72.44,73.28,72.44,73.17,740900.0,53.6709,54.2933,53.6709,54.2118,740900.0
2014-05-01 10:00:00,73.17,73.19,72.77,72.97,388100.0,54.2118,54.2266,53.9154,54.0636,388100.0
2014-05-01 10:30:00,72.97,73.13,72.94,73.02,354100.0,54.0636,54.1822,54.0414,54.1007,354100.0
2014-05-01 11:00:00,73.03,73.11,72.89,72.96,292700.0,54.1081,54.1673,54.0043,54.0562,292700.0
2014-05-01 11:30:00,72.95,73.25,72.9,72.91,362200.0,54.0488,54.2711,54.0118,54.0192,362200.0
2014-05-01 12:00:00,72.91,73.23,72.9,73.11,334900.0,54.0192,54.2563,54.0118,54.1673,334900.0
2014-05-01 12:30:00,73.11,73.14,73.0,73.04,221900.0,54.1673,54.1896,54.0858,54.1155,221900.0
2014-05-01 13:00:00,73.04,73.17,72.91,72.92,420400.0,54.1155,54.2118,54.0192,54.0266,420400.0
2014-05-01 13:30:00,72.92,72.95,72.73,72.74,408300.0,54.0266,54.0488,53.8858,53.8932,408300.0
2014-05-01 14:00:00,72.73,73.01,72.72,72.87,532300.0,53.8858,54.0933,53.8784,53.9895,532300.0
2014-05-01 14:30:00,72.88,73.0,72.83,72.94,832200.0,53.9969,54.0858,53.9599,54.0414,832200.0
2014-05-01 15:00:00,72.94,73.17,72.91,73.09,542700.0,54.0414,54.2118,54.0192,54.1525,542700.0
2014-05-01 15:30:00,73.08,73.16,72.99,73.1,846900.0,54.1451,54.2044,54.0784,54.1599,846900.0
2014-05-02 09:30:00,72.68,73.45,72.43,72.75,1101500.0,53.8488,54.4193,53.6635,53.9006,1101500.0
2014-05-02 10:00:00,72.76,73.58,72.69,73.54,657400.0,53.908,54.5156,53.8562,54.4859,657400.0
2014-05-02 10:30:00,73.54,73.64,73.2,73.29,430600.0,54.4859,54.56,54.234,54.3007,430600.0
2014-05-02 11:00:00,73.28,73.55,73.24,73.33,331700.0,54.2933,54.4933,54.2637,54.3303,331700.0
2014-05-02 11:30:00,73.33,73.88,73.32,73.7,295600.0,54.3303,54.7378,54.3229,54.6045,295600.0
2014-05-02 12:00:00,73.7,73.86,73.5,73.8,293700.0,54.6045,54.723,54.4563,54.6786,293700.0
2014-05-02 12:30:00,73.78,73.94,73.71,73.72,461300.0,54.6637,54.7823,54.6119,54.6193,461300.0
2014-05-02 13:00:00,73.72,73.83,73.68,73.7,249000.0,54.6193,54.7008,54.5897,54.6045,249000.0
2014-05-02 13:30:00,73.69,73.78,73.51,73.61,187500.0,54.5971,54.6637,54.4637,54.5378,187500.0
2014-05-02 14:00:00,73.61,73.69,73.54,73.63,274600.0,54.5378,54.5971,54.4859,54.5526,274600.0
2014-05-02 14:30:00,73.63,73.69,73.59,73.67,303900.0,54.5526,54.5971,54.523,54.5822,303900.0
2014-05-02 15:00:00,73.67,73.77,73.6,73.72,319500.0,54.5822,54.6563,54.5304,54.6193,319500.0
2014-05-02 15:30:00,73.72,73.91,73.64,73.86,738900.0,54.6193,54.7601,54.56,54.723,738900.0
2014-05-05 09:30:00,73.75,74.23,73.34,74.2,527300.0,54.6415,54.9972,54.3378,54.9749,527300.0
2014-05-05 10:00:00,74.21,74.84,74.13,74.7,622800.0,54.9823,55.4491,54.9231,55.3454,622800.0
2014-05-05 10:30:00,74.71,75.49,74.71,75.3,773500.0,55.3528,55.9307,55.3528,55.7899,773500.0
2014-05-05 11:00:00,75.29,75.53,75.25,75.38,527500.0,55.7825,55.9603,55.7529,55.8492,527500.0
2014-05-05 11:30:00,75.38,75.7,75.29,75.38,462700.0,55.8492,56.0863,55.7825,55.8492,462700.0
2014-05-05 12:00:00,75.37,75.41,75.21,75.32,273100.0,55.8418,55.8714,55.7232,55.8047,273100.0
2014-05-05 12:30:00,75.3,75.32,74.98,74.98,268300.0,55.7899,55.8047,55.5528,55.5528,268300.0
2014-05-05 13:00:00,74.99,75.17,74.97,75.08,284400.0,55.5602,55.6936,55.5454,55.6269,284400.0
2014-05-05 13:30:00,75.09,75.16,74.94,75.12,237300.0,55.6343,55.6862,55.5232,55.6566,237300.0
2014-05-05 14:00:00,75.13,75.2,75.01,75.11,188800.0,55.664,55.7158,55.5751,55.6491,188800.0
2014-05-05 14:30:00,75.1,75.16,75.03,75.04,277700.0,55.6417,55.6862,55.5899,55.5973,277700.0
2014-05-05 15:00:00,75.03,75.06,74.92,75.01,253600.0,55.5899,55.6121,55.5084,55.5751,253600.0
2014-05-05 15:30:00,75.01,75.04,74.9,74.99,585100.0,55.5751,55.5973,55.4936,55.5602,585100.0
2014-05-06 09:30:00,74.9,74.91,74.52,74.78,353600.0,55.4936,55.501,55.212,55.4047,353600.0
2014-05-06 10:00:00,74.78,74.92,74.66,74.92,324800.0,55.4047,55.5084,55.3157,55.5084,324800.0
2014-05-06 10:30:00,74.92,74.99,74.79,74.8,180200.0,55.5084,55.5602,55.4121,55.4195,180200.0
2014-05-06 11:00:00,74.8,74.98,74.75,74.88,186200.0,55.4195,55.5528,55.3824,55.4787,186200.0
2014-05-06 11:30:00,74.87,74.95,74.82,74.93,148900.0,55.4713,55.5306,55.4343,55.5158,148900.0
2014-05-06 12:00:00,74.92,74.92,74.71,74.85,266300.0,55.5084,55.5084,55.3528,55.4565,266300.0
2014-05-06 12:30:00,74.83,74.98,74.82,74.93,132100.0,55.4417,55.5528,55.4343,55.5158,132100.0
2014-05-06 13:00:00,74.92,74.93,74.63,74.66,166000.0,55.5084,55.5158,55.2935,55.3157,166000.0
2014-05-06 13:30:00,74.66,74.71,74.42,74.62,314400.0,55.3157,55.3528,55.1379,55.2861,314400.0
2014-05-06 14:00:00,74.62,74.62,74.35,74.36,223700.0,55.2861,55.2861,55.0861,55.0935,223700.0
2014-05-06 14:30:00,74.35,74.57,74.31,74.5,241000.0,55.0861,55.2491,55.0564,55.1972,241000.0
2014-05-06 15:00:00,74.51,74.7,74.48,74.53,337400.0,55.2046,55.3454,55.1824,55.2194,337400.0
2014-05-06 15:30:00,74.53,74.66,74.38,74.44,673500.0,55.2194,55.3157,55.1083,55.1527,673500.0
2014-05-07 09:30:00,74.81,75.21,74.62,74.71,505900.0,55.4269,55.7232,55.2861,55.3528,505900.0
2014-05-07 10:00:00,74.71,74.87,74.38,74.69,339300.0,55.3528,55.4713,55.1083,55.338,339300.0
2014-05-07 10:30:00,74.7,75.09,74.65,74.88,365600.0,55.3454,55.6343,55.3083,55.4787,365600.0
2014-05-07 11:00:00,74.88,74.96,74.7,74.94,252700.0,55.4787,55.538,55.3454,55.5232,252700.0
2014-05-07 11:30:00,74.94,75.53,74.92,75.45,355900.0,55.5232,55.9603,55.5084,55.9011,355900.0
2014-05-07 12:00:00,75.44,75.6,75.26,75.44,251900.0,55.8936,56.0122,55.7603,55.8936,251900.0
2014-05-07 12:30:00,75.45,75.54,75.35,75.39,168100.0,55.9011,55.9677,55.827,55.8566,168100.0
2014-05-07 13:00:00,75.39,75.5,75.3,75.39,179100.0,55.8566,55.9381,55.7899,55.8566,179100.0
2014-05-07 13:30:00,75.39,75.5,75.21,75.21,181000.0,55.8566,55.9381,55.7232,55.7232,181000.0
2014-05-07 14:00:00,75.22,75.52,75.18,75.51,271500.0,55.7306,55.9529,55.701,55.9455,271500.0
2014-05-07 14:30:00,75.51,75.54,75.45,75.54,291100.0,55.9455,55.9677,55.9011,55.9677,291100.0
2014-05-07 15:00:00,75.53,75.72,75.48,75.71,436700.0,55.9603,56.1011,55.9233,56.0937,436700.0
2014-05-07 15:30:00,75.72,76.0,75.71,75.91,1075600.0,56.1011,56.3086,56.0937,56.2419,1075600.0
2014-05-08 09:30:00,75.73,76.19,75.69,75.86,658700.0,56.1085,56.4493,56.0789,56.2048,658700.0
2014-05-08 10:00:00,75.88,76.01,75.7,75.78,343700.0,56.2196,56.316,56.0863,56.1456,343700.0
2014-05-08 10:30:00,75.78,75.9,75.78,75.88,292400.0,56.1456,56.2345,56.1456,56.2196,292400.0
2014-05-08 11:00:00,75.89,76.09,75.81,76.06,313700.0,56.2271,56.3752,56.1678,56.353,313700.0
2014-05-08 11:30:00,76.07,76.23,76.03,76.2,285200.0,56.3604,56.479,56.3308,56.4567,285200.0
2014-05-08 12:00:00,76.21,76.22,75.96,76.09,189900.0,56.4641,56.4715,56.2789,56.3752,189900.0
2014-05-08 12:30:00,76.1,76.12,76.0,76.03,417200.0,56.3826,56.3975,56.3086,56.3308,417200.0
2014-05-08 13:00:00,76.03,76.13,75.88,76.02,322000.0,56.3308,56.4049,56.2196,56.3234,322000.0
2014-05-08 13:30:00,76.02,76.02,75.8,75.89,221000.0,56.3234,56.3234,56.1604,56.2271,221000.0
2014-05-08 14:00:00,75.9,75.91,75.65,75.83,259700.0,56.2345,56.2419,56.0492,56.1826,259700.0
2014-05-08 14:30:00,75.83,75.84,75.58,75.6,252000.0,56.1826,56.19,55.9974,56.0122,252000.0
2014-05-08 15:00:00,75.6,75.75,75.37,75.71,450600.0,56.0122,56.1233,55.8418,56.0937,450600.0
2014-05-08 15:30:00,75.71,75.84,75.59,75.83,1125500.0,56.0937,56.19,56.0048,56.1826,1125500.0
2014-05-09 09:30:00,75.78,75.89,75.47,75.52,454600.0,56.1456,56.2271,55.9159,55.9529,454600.0
2014-05-09 10:00:00,75.5,75.75,75.41,75.6,209300.0,55.9381,56.1233,55.8714,56.0122,209300.0
2014-05-09 10:30:00,75.61,75.81,75.6,75.74,214100.0,56.0196,56.1678,56.0122,56.1159,214100.0
2014-05-09 11:00:00,75.74,75.8,75.62,75.8,177000.0,56.1159,56.1604,56.027,56.1604,177000.0
2014-05-09 11:30:00,75.8,75.86,75.72,75.77,151300.0,56.1604,56.2048,56.1011,56.1381,151300.0
2014-05-09 12:00:00,75.78,75.97,75.78,75.87,132300.0,56.1456,56.2863,56.1456,56.2122,132300.0
2014-05-09 12:30:00,75.87,76.29,75.87,76.24,310800.0,56.2122,56.5234,56.2122,56.4864,310800.0
2014-05-09 13:00:00,76.25,76.4,76.18,76.38,259600.0,56.4938,56.6049,56.4419,56.5901,259600.0
2014-05-09 13:30:00,76.39,76.44,76.13,76.14,220300.0,56.5975,56.6345,56.4049,56.4123,220300.0
2014-05-09 14:00:00,76.14,76.2,76.03,76.08,259400.0,56.4123,56.4567,56.3308,56.3678,259400.0
2014-05-09 14:30:00,76.07,76.37,76.07,76.34,252500.0,56.3604,56.5827,56.3604,56.5605,252500.0
2014-05-09 15:00:00,76.35,76.43,76.26,76.31,296200.0,56.5679,56.6271,56.5012,56.5382,296200.0
2014-05-09 15:30:00,76.31,76.39,76.23,76.29,618300.0,56.5382,56.5975,56.479,56.5234,618300.0
2014-05-12 09:30:00,76.5,77.05,76.42,76.93,516100.0,56.679,57.0865,56.6197,56.9976,516100.0
2014-05-12 10:00:00,76.94,77.03,76.8,76.94,302900.0,57.005,57.0717,56.9013,57.005,302900.0
2014-05-12 10:30:00,76.94,77.13,76.9,77.01,349600.0,57.005,57.1458,56.9754,57.0569,349600.0
2014-05-12 11:00:00,77.0,77.06,76.82,76.85,255700.0,57.0495,57.0939,56.9161,56.9383,255700.0
2014-05-12 11:30:00,76.86,76.87,76.66,76.68,258300.0,56.9457,56.9531,56.7975,56.8124,258300.0
2014-05-12 12:00:00,76.68,76.86,76.68,76.82,213000.0,56.8124,56.9457,56.8124,56.9161,213000.0
2014-05-12 12:30:00,76.82,76.86,76.75,76.84,132700.0,56.9161,56.9457,56.8642,56.9309,132700.0
2014-05-12 13:00:00,76.85,76.99,76.84,76.92,176700.0,56.9383,57.042,56.9309,56.9902,176700.0
2014-05-12 13:30:00,76.92,77.0,76.89,76.92,164500.0,56.9902,57.0495,56.968,56.9902,164500.0
2014-05-12 14:00:00,76.91,77.0,76.85,76.88,183300.0,56.9828,57.0495,56.9383,56.9605,183300.0
2014-05-12 14:30:00,76.89,76.98,76.89,76.97,196600.0,56.968,57.0346,56.968,57.0272,196600.0
2014-05-12 15:00:00,76.98,77.0,76.9,76.9,230800.0,57.0346,57.0495,56.9754,56.9754,230800.0
2014-05-12 15:30:00,76.9,76.96,76.82,76.82,615900.0,56.9754,57.0198,56.9161,56.9161,615900.0
2014-05-13 09:30:00,76.8,77.0,76.62,76.79,326000.0,56.9013,57.0495,56.7679,56.8939,326000.0
2014-05-13 10:00:00,76.79,76.9,76.76,76.89,158400.0,56.8939,56.9754,56.8716,56.968,158400.0
2014-05-13 10:30:00,76.89,76.9,76.75,76.76,129800.0,56.968,56.9754,56.8642,56.8716,129800.0
2014-05-13 11:00:00,76.77,76.79,76.63,76.73,145100.0,56.879,56.8939,56.7753,56.8494,145100.0
2014-05-13 11:30:00,76.73,76.78,76.57,76.65,200800.0,56.8494,56.8865,56.7309,56.7901,200800.0
2014-05-13 12:00:00,76.65,76.79,76.61,76.66,160500.0,56.7901,56.8939,56.7605,56.7975,160500.0
2014-05-13 12:30:00,76.65,76.73,76.61,76.63,106600.0,56.7901,56.8494,56.7605,56.7753,106600.0
2014-05-13 13:00:00,76.64,76.65,76.53,76.53,149500.0,56.7827,56.7901,56.7012,56.7012,149500.0
2014-05-13 13:30:00,76.53,76.55,76.42,76.52,176400.0,56.7012,56.716,56.6197,56.6938,176400.0
2014-05-13 14:00:00,76.53,76.59,76.51,76.54,139200.0,56.7012,56.7457,56.6864,56.7086,139200.0
2014-05-13 14:30:00,76.53,76.6,76.43,76.49,171500.0,56.7012,56.7531,56.6271,56.6716,171500.0
2014-05-13 15:00:00,76.5,76.57,76.48,76.57,208300.0,56.679,56.7309,56.6642,56.7309,208300.0
2014-05-13 15:30:00,76.58,76.58,76.49,76.55,658900.0,56.7383,56.7383,56.6716,56.716,658900.0
2014-05-14 09:30:00,76.16,76.48,76.07,76.15,331700.0,56.4271,56.6642,56.3604,56.4197,331700.0
2014-05-14 10:00:00,76.15,76.34,76.11,76.2,170400.0,56.4197,56.5605,56.3901,56.4567,170400.0
2014-05-14 10:30:00,76.2,76.41,76.18,76.31,129100.0,56.4567,56.6123,56.4419,56.5382,129100.0
2014-05-14 11:00:00,76.32,76.34,76.12,76.13,195900.0,56.5456,56.5605,56.3975,56.4049,195900.0
2014-05-14 11:30:00,76.13,76.25,76.12,76.14,229300.0,56.4049,56.4938,56.3975,56.4123,229300.0
2014-05-14 12:00:00,76.15,76.18,76.02,76.12,152900.0,56.4197,56.4419,56.3234,56.3975,152900.0
2014-05-14 12:30:00,76.11,76.2,76.01,76.16,108600.0,56.3901,56.4567,56.316,56.4271,108600.0
2014-05-14 13:00:00,76.17,76.21,76.09,76.15,91700.0,56.4345,56.4641,56.3752,56.4197,91700.0
2014-05-14 13:30:00,76.16,76.22,76.13,76.2,91000.0,56.4271,56.4715,56.4049,56.4567,91000.0
2014-05-14 14:00:00,76.2,76.24,76.17,76.2,114800.0,56.4567,56.4864,56.4345,56.4567,114800.0
2014-05-14 14:30:00,76.2,76.26,76.02,76.08,132600.0,56.4567,56.5012,56.3234,56.3678,132600.0
2014-05-14 15:00:00,76.07,76.08,75.96,76.05,220700.0,56.3604,56.3678,56.2789,56.3456,220700.0
2014-05-14 15:30:00,76.04,76.04,75.9,76.01,388300.0,56.3382,56.3382,56.2345,56.316,388300.0
2014-05-15 09:30:00,75.97,76.0,75.27,75.53,345400.0,56.2863,56.3086,55.7677,55.9603,345400.0
2014-05-15 10:00:00,75.52,75.53,75.16,75.23,388700.0,55.9529,55.9603,55.6862,55.7381,388700.0
2014-05-15 10:30:00,75.23,75.39,75.11,75.24,206300.0,55.7381,55.8566,55.6491,55.7455,206300.0
2014-05-15 11:00:00,75.25,75.25,74.73,74.81,415500.0,55.7529,55.7529,55.3676,55.4269,415500.0
2014-05-15 11:30:00,74.81,75.16,74.8,74.97,236900.0,55.4269,55.6862,55.4195,55.5454,236900.0
2014-05-15 12:00:00,74.96,75.17,74.96,75.13,128000.0,55.538,55.6936,55.538,55.664,128000.0
2014-05-15 12:30:00,75.13,75.27,75.1,75.23,106400.0,55.664,55.7677,55.6417,55.7381,106400.0
2014-05-15 13:00:00,75.23,75.25,75.08,75.11,143600.0,55.7381,55.7529,55.6269,55.6491,143600.0
2014-05-15 13:30:00,75.11,75.28,75.06,75.26,106600.0,55.6491,55.7751,55.6121,55.7603,106600.0
2014-05-15 14:00:00,75.27,75.45,75.18,75.3,150200.0,55.7677,55.9011,55.701,55.7899,150200.0
2014-05-15 14:30:00,75.31,75.48,75.28,75.39,183500.0,55.7973,55.9233,55.7751,55.8566,183500.0
2014-05-15 15:00:00,75.4,75.52,75.37,75.45,204400.0,55.864,55.9529,55.8418,55.9011,204400.0
2014-05-15 15:30:00,75.46,75.63,75.44,75.57,571100.0,55.9085,56.0344,55.8936,55.99,571100.0
2014-05-16 09:30:00,75.56,75.78,75.47,75.75,787400.0,55.9826,56.1456,55.9159,56.1233,787400.0
2014-05-16 10:00:00,75.76,76.04,75.68,75.83,396700.0,56.1307,56.3382,56.0715,56.1826,396700.0
2014-05-16 10:30:00,75.83,76.03,75.75,75.96,202100.0,56.1826,56.3308,56.1233,56.2789,202100.0
2014-05-16 11:00:00,75.95,76.21,75.94,76.2,204000.0,56.2715,56.4641,56.2641,56.4567,204000.0
2014-05-16 11:30:00,76.2,76.42,76.2,76.41,284200.0,56.4567,56.6197,56.4567,56.6123,284200.0
2014-05-16 12:00:00,76.4,76.47,76.28,76.31,485800.0,56.6049,56.6568,56.516,56.5382,485800.0
2014-05-16 12:30:00,76.3,76.33,76.2,76.32,177600.0,56.5308,56.553,56.4567,56.5456,177600.0
2014-05-16 13:00:00,76.32,76.35,76.24,76.33,186500.0,56.5456,56.5679,56.4864,56.553,186500.0
2014-05-16 13:30:00,76.33,76.44,76.31,76.36,244100.0,56.553,56.6345,56.5382,56.5753,244100.0
2014-05-16 14:00:00,76.37,76.43,76.3,76.4,246500.0,56.5827,56.6271,56.5308,56.6049,246500.0
2014-05-16 14:30:00,76.4,76.54,76.31,76.53,342800.0,56.6049,56.7086,56.5382,56.7012,342800.0
2014-05-16 15:00:00,76.54,76.68,76.48,76.57,369300.0,56.7086,56.8124,56.6642,56.7309,369300.0
2014-05-16 15:30:00,76.57,76.64,76.48,76.57,611800.0,56.7309,56.7827,56.6642,56.7309,611800.0
2014-05-19 09:30:00,76.27,76.69,76.16,76.58,267500.0,56.5086,56.8198,56.4271,56.7383,267500.0
2014-05-19 10:00:00,76.58,76.66,76.44,76.49,227300.0,56.7383,56.7975,56.6345,56.6716,227300.0
2014-05-19 10:30:00,76.48,76.51,76.39,76.43,171600.0,56.6642,56.6864,56.5975,56.6271,171600.0
2014-05-19 11:00:00,76.43,76.56,76.25,76.28,303300.0,56.6271,56.7235,56.4938,56.516,303300.0
2014-05-19 11:30:00,76.28,76.28,76.04,76.23,524700.0,56.516,56.516,56.3382,56.479,524700.0
2014-05-19 12:00:00,76.2,76.48,76.11,76.34,306100.0,56.4567,56.6642,56.3901,56.5605,306100.0
2014-05-19 12:30:00,76.34,76.35,76.14,76.2,267100.0,56.5605,56.5679,56.4123,56.4567,267100.0
2014-05-19 13:00:00,76.21,76.3,76.2,76.26,202500.0,56.4641,56.5308,56.4567,56.5012,202500.0
2014-05-19 13:30:00,76.26,76.31,76.23,76.26,157200.0,56.5012,56.5382,56.479,56.5012,157200.0
2014-05-19 14:00:00,76.26,76.39,76.23,76.31,295800.0,56.5012,56.5975,56.479,56.5382,295800.0
2014-05-19 14:30:00,76.32,76.32,76.23,76.26,152600.0,56.5456,56.5456,56.479,56.5012,152600.0
2014-05-19 15:00:00,76.26,76.33,76.21,76.3,171400.0,56.5012,56.553,56.4641,56.5308,171400.0
2014-05-19 15:30:00,76.3,76.32,76.22,76.26,458400.0,56.5308,56.5456,56.4715,56.5012,458400.0
2014-05-20 09:30:00,76.27,76.49,76.17,76.23,280900.0,56.5086,56.6716,56.4345,56.479,280900.0
2014-05-20 10:00:00,76.24,76.36,76.18,76.27,248400.0,56.4864,56.5753,56.4419,56.5086,248400.0
2014-05-20 10:30:00,76.27,76.5,76.26,76.49,147300.0,56.5086,56.679,56.5012,56.6716,147300.0
2014-05-20 11:00:00,76.5,76.53,76.33,76.34,111700.0,56.679,56.7012,56.553,56.5605,111700.0
2014-05-20 11:30:00,76.33,76.5,76.33,76.41,220200.0,56.553,56.679,56.553,56.6123,220200.0
2014-05-20 12:00:00,76.41,76.42,76.16,76.23,179400.0,56.6123,56.6197,56.4271,56.479,179400.0
2014-05-20 12:30:00,76.23,76.26,76.14,76.16,102500.0,56.479,56.5012,56.4123,56.4271,102500.0
2014-05-20 13:00:00,76.17,76.18,76.09,76.1,111400.0,56.4345,56.4419,56.3752,56.3826,111400.0
2014-05-20 13:30:00,76.11,76.12,75.81,75.82,168600.0,56.3901,56.3975,56.1678,56.1752,168600.0
2014-05-20 14:00:00,75.84,75.97,75.82,75.93,112800.0,56.19,56.2863,56.1752,56.2567,112800.0
2014-05-20 14:30:00,75.93,75.96,75.84,75.93,130800.0,56.2567,56.2789,56.19,56.2567,130800.0
2014-05-20 15:00:00,75.95,76.05,75.92,76.03,192700.0,56.2715,56.3456,56.2493,56.3308,192700.0
2014-05-20 15:30:00,76.03,76.13,75.92,75.93,401900.0,56.3308,56.4049,56.2493,56.2567,401900.0
2014-05-21 09:30:00,76.31,76.52,76.13,76.36,327400.0,56.5382,56.6938,56.4049,56.5753,327400.0
2014-05-21 10:00:00,76.36,76.4,76.19,76.19,169800.0,56.5753,56.6049,56.4493,56.4493,169800.0
2014-05-21 10:30:00,76.19,76.33,76.13,76.23,215000.0,56.4493,56.553,56.4049,56.479,215000.0
2014-05-21 11:00:00,76.23,76.35,76.2,76.24,186600.0,56.479,56.5679,56.4567,56.4864,186600.0
2014-05-21 11:30:00,76.24,76.28,76.1,76.26,264400.0,56.4864,56.516,56.3826,56.5012,264400.0
2014-05-21 12:00:00,76.26,76.44,76.25,76.43,139300.0,56.5012,56.6345,56.4938,56.6271,139300.0
2014-05-21 12:30:00,76.43,76.45,76.35,76.41,99600.0,56.6271,56.642,56.5679,56.6123,99600.0
2014-05-21 13:00:00,76.41,76.53,76.4,76.47,94100.0,56.6123,56.7012,56.6049,56.6568,94100.0
2014-05-21 13:30:00,76.47,76.48,76.33,76.41,111600.0,56.6568,56.6642,56.553,56.6123,111600.0
2014-05-21 14:00:00,76.41,76.67,76.34,76.63,335300.0,56.6123,56.805,56.5605,56.7753,335300.0
2014-05-21 14:30:00,76.63,76.74,76.6,76.7,196700.0,56.7753,56.8568,56.7531,56.8272,196700.0
2014-05-21 15:00:00,76.71,76.8,76.67,76.76,227600.0,56.8346,56.9013,56.805,56.8716,227600.0
2014-05-21 15:30:00,76.76,76.78,76.64,76.69,383500.0,56.8716,56.8865,56.7827,56.8198,383500.0
2014-05-22 09:30:00,76.64,77.15,76.53,77.08,393500.0,56.7827,57.1606,56.7012,57.1087,393500.0
2014-05-22 10:00:00,77.08,77.12,76.71,76.75,218400.0,57.1087,57.1384,56.8346,56.8642,218400.0
2014-05-22 10:30:00,76.75,77.15,76.74,77.03,229700.0,56.8642,57.1606,56.8568,57.0717,229700.0
2014-05-22 11:00:00,77.03,77.3,77.03,77.29,227900.0,57.0717,57.2717,57.0717,57.2643,227900.0
2014-05-22 11:30:00,77.29,77.37,77.21,77.3,198600.0,57.2643,57.3236,57.205,57.2717,198600.0
2014-05-22 12:00:00,77.29,77.31,77.09,77.24,134000.0,57.2643,57.2791,57.1161,57.2273,134000.0
2014-05-22 12:30:00,77.24,77.26,77.12,77.12,82500.0,57.2273,57.2421,57.1384,57.1384,82500.0
2014-05-22 13:00:00,77.12,77.18,77.12,77.18,101200.0,57.1384,57.1828,57.1384,57.1828,101200.0
2014-05-22 13:30:00,77.17,77.26,77.16,77.2,205200.0,57.1754,57.2421,57.168,57.1976,205200.0
2014-05-22 14:00:00,77.2,77.34,77.19,77.3,121900.0,57.1976,57.3014,57.1902,57.2717,121900.0
2014-05-22 14:30:00,77.3,77.35,77.27,77.31,157700.0,57.2717,57.3088,57.2495,57.2791,157700.0
2014-05-22 15:00:00,77.31,77.31,77.19,77.27,215000.0,57.2791,57.2791,57.1902,57.2495,215000.0
2014-05-22 15:30:00,77.27,77.3,77.15,77.21,428000.0,57.2495,57.2717,57.1606,57.205,428000.0
2014-05-23 09:30:00,77.33,77.41,77.04,77.17,257500.0,57.294,57.3532,57.0791,57.1754,257500.0
2014-05-23 10:00:00,77.17,77.32,77.15,77.31,157700.0,57.1754,57.2865,57.1606,57.2791,157700.0
2014-05-23 10:30:00,77.31,77.34,77.18,77.27,188500.0,57.2791,57.3014,57.1828,57.2495,188500.0
2014-05-23 11:00:00,77.27,77.29,77.19,77.23,151500.0,57.2495,57.2643,57.1902,57.2199,151500.0
2014-05-23 11:30:00,77.23,77.26,77.17,77.2,110300.0,57.2199,57.2421,57.1754,57.1976,110300.0
2014-05-23 12:00:00,77.21,77.22,77.12,77.14,105700.0,57.205,57.2125,57.1384,57.1532,105700.0
2014-05-23 12:30:00,77.14,77.26,77.14,77.21,188700.0,57.1532,57.2421,57.1532,57.205,188700.0
2014-05-23 13:00:00,77.22,77.26,77.12,77.12,93500.0,57.2125,57.2421,57.1384,57.1384,93500.0
2014-05-23 13:30:00,77.13,77.16,77.02,77.03,86800.0,57.1458,57.168,57.0643,57.0717,86800.0
2014-05-23 14:00:00,77.04,77.11,76.99,77.11,88900.0,57.0791,57.131,57.042,57.131,88900.0
2014-05-23 14:30:00,77.11,77.17,77.1,77.12,111900.0,57.131,57.1754,57.1235,57.1384,111900.0
2014-05-23 15:00:00,77.13,77.19,77.09,77.15,135800.0,57.1458,57.1902,57.1161,57.1606,135800.0
2014-05-23 15:30:00,77.16,77.19,77.12,77.12,256900.0,57.168,57.1902,57.1384,57.1384,256900.0
2014-05-27 09:30:00,77.3,77.33,77.0,77.17,309400.0,57.2717,57.294,57.0495,57.1754,309400.0
2014-05-27 10:00:00,77.18,77.32,77.13,77.28,234300.0,57.1828,57.2865,57.1458,57.2569,234300.0
2014-05-27 10:30:00,77.29,77.34,77.24,77.3,214100.0,57.2643,57.3014,57.2273,57.2717,214100.0
2014-05-27 11:00:00,77.3,77.32,77.24,77.26,103200.0,57.2717,57.2865,57.2273,57.2421,103200.0
2014-05-27 11:30:00,77.26,77.32,77.23,77.3,120000.0,57.2421,57.2865,57.2199,57.2717,120000.0
2014-05-27 12:00:00,77.31,77.32,77.07,77.1,108400.0,57.2791,57.2865,57.1013,57.1235,108400.0
2014-05-27 12:30:00,77.09,77.21,77.09,77.2,68100.0,57.1161,57.205,57.1161,57.1976,68100.0
2014-05-27 13:00:00,77.2,77.24,77.1,77.12,93000.0,57.1976,57.2273,57.1235,57.1384,93000.0
2014-05-27 13:30:00,77.12,77.14,77.05,77.12,85200.0,57.1384,57.1532,57.0865,57.1384,85200.0
2014-05-27 14:00:00,77.13,77.14,77.08,77.09,71100.0,57.1458,57.1532,57.1087,57.1161,71100.0
2014-05-27 14:30:00,77.09,77.09,77.01,77.07,154300.0,57.1161,57.1161,57.0569,57.1013,154300.0
2014-05-27 15:00:00,77.06,77.23,77.05,77.2,156900.0,57.0939,57.2199,57.0865,57.1976,156900.0
2014-05-27 15:30:00,77.21,77.27,77.11,77.16,354300.0,57.205,57.2495,57.131,57.168,354300.0
2014-05-28 09:30:00,77.23,77.63,77.2,77.56,462800.0,57.2199,57.5162,57.1976,57.4644,462800.0
2014-05-28 10:00:00,77.56,77.61,77.33,77.39,378600.0,57.4644,57.5014,57.294,57.3384,378600.0
2014-05-28 10:30:00,77.39,77.51,77.36,77.45,244600.0,57.3384,57.4273,57.3162,57.3829,244600.0
2014-05-28 11:00:00,77.44,77.53,77.36,77.51,168500.0,57.3754,57.4421,57.3162,57.4273,168500.0
2014-05-28 11:30:00,77.51,77.6,77.42,77.42,120200.0,57.4273,57.494,57.3606,57.3606,120200.0
2014-05-28 12:00:00,77.42,77.55,77.37,77.43,120800.0,57.3606,57.4569,57.3236,57.368,120800.0
2014-05-28 12:30:00,77.42,77.53,77.4,77.49,72400.0,57.3606,57.4421,57.3458,57.4125,72400.0
2014-05-28 13:00:00,77.48,77.63,77.47,77.6,75000.0,57.4051,57.5162,57.3977,57.494,75000.0
2014-05-28 13:30:00,77.6,77.69,77.56,77.67,161600.0,57.494,57.5607,57.4644,57.5459,161600.0
2014-05-28 14:00:00,77.67,77.75,77.56,77.56,170000.0,57.5459,57.6051,57.4644,57.4644,170000.0
2014-05-28 14:30:00,77.56,77.56,77.44,77.52,194000.0,57.4644,57.4644,57.3754,57.4347,194000.0
2014-05-28 15:00:00,77.52,77.59,77.51,77.53,237900.0,57.4347,57.4866,57.4273,57.4421,237900.0
2014-05-28 15:30:00,77.53,77.54,77.24,77.26,585600.0,57.4421,57.4495,57.2273,57.2421,585600.0
2014-05-29 09:30:00,77.51,77.6,77.21,77.45,527500.0,57.4273,57.494,57.205,57.3829,527500.0
2014-05-29 10:00:00,77.45,77.46,77.15,77.34,203600.0,57.3829,57.3903,57.1606,57.3014,203600.0
2014-05-29 10:30:00,77.33,77.33,77.07,77.25,217000.0,57.294,57.294,57.1013,57.2347,217000.0
2014-05-29 11:00:00,77.25,77.33,77.2,77.3,150600.0,57.2347,57.294,57.1976,57.2717,150600.0
2014-05-29 11:30:00,77.31,77.49,77.31,77.48,94000.0,57.2791,57.4125,57.2791,57.4051,94000.0
2014-05-29 12:00:00,77.49,77.53,77.44,77.52,72700.0,57.4125,57.4421,57.3754,57.4347,72700.0
2014-05-29 12:30:00,77.51,77.51,77.43,77.46,61600.0,57.4273,57.4273,57.368,57.3903,61600.0
2014-05-29 13:00:00,77.46,77.58,77.42,77.52,143100.0,57.3903,57.4792,57.3606,57.4347,143100.0
2014-05-29 13:30:00,77.51,77.63,77.48,77.49,127700.0,57.4273,57.5162,57.4051,57.4125,127700.0
2014-05-29 14:00:00,77.49,77.66,77.46,77.53,159300.0,57.4125,57.5384,57.3903,57.4421,159300.0
2014-05-29 14:30:00,77.54,77.69,77.54,77.68,222300.0,57.4495,57.5607,57.4495,57.5533,222300.0
2014-05-29 15:00:00,77.68,77.86,77.66,77.84,206400.0,57.5533,57.6866,57.5384,57.6718,206400.0
2014-05-29 15:30:00,77.84,77.84,77.64,77.66,487400.0,57.6718,57.6718,57.5236,57.5384,487400.0
2014-05-30 09:30:00,77.8,78.23,77.68,77.98,339500.0,57.6422,57.9608,57.5533,57.7755,339500.0
2014-05-30 10:00:00,77.98,78.15,77.91,78.03,459600.0,57.7755,57.9015,57.7237,57.8126,459600.0
2014-05-30 10:30:00,78.03,78.19,77.95,78.1,410100.0,57.8126,57.9311,57.7533,57.8644,410100.0
2014-05-30 11:00:00,78.09,78.15,77.95,78.15,229400.0,57.857,57.9015,57.7533,57.9015,229400.0
2014-05-30 11:30:00,78.14,78.45,78.14,78.45,182700.0,57.8941,58.1238,57.8941,58.1238,182700.0
2014-05-30 12:00:00,78.44,78.49,78.16,78.25,202500.0,58.1164,58.1534,57.9089,57.9756,202500.0
2014-05-30 12:30:00,78.24,78.27,78.12,78.25,140100.0,57.9682,57.9904,57.8793,57.9756,140100.0
2014-05-30 13:00:00,78.25,78.32,78.21,78.32,114500.0,57.9756,58.0274,57.9459,58.0274,114500.0
2014-05-30 13:30:00,78.31,78.32,78.23,78.27,105900.0,58.02,58.0274,57.9608,57.9904,105900.0
2014-05-30 14:00:00,78.28,78.33,78.24,78.28,220600.0,57.9978,58.0349,57.9682,57.9978,220600.0
2014-05-30 14:30:00,78.28,78.38,78.27,78.3,250000.0,57.9978,58.0719,57.9904,58.0126,250000.0
2014-05-30 15:00:00,78.3,78.3,78.2,78.25,209500.0,58.0126,58.0126,57.9385,57.9756,209500.0
2014-05-30 15:30:00,78.25,78.4,78.2,78.3,1012900.0,57.9756,58.0867,57.9385,58.0126,1012900.0
2014-06-02 09:30:00,78.36,78.6,78.06,78.27,246200.0,58.0571,58.2349,57.8348,57.9904,246200.0
2014-06-02 10:00:00,78.26,78.35,78.18,78.28,164200.0,57.983,58.0497,57.9237,57.9978,164200.0
2014-06-02 10:30:00,78.28,78.31,78.13,78.31,86500.0,57.9978,58.02,57.8867,58.02,86500.0
2014-06-02 11:00:00,78.32,78.54,78.31,78.52,118000.0,58.0274,58.1904,58.02,58.1756,118000.0
2014-06-02 11:30:00,78.51,78.57,78.47,78.49,129000.0,58.1682,58.2127,58.1386,58.1534,129000.0
2014-06-02 12:00:00,78.51,78.54,78.39,78.48,114200.0,58.1682,58.1904,58.0793,58.146,114200.0
2014-06-02 12:30:00,78.49,78.5,78.37,78.4,69800.0,58.1534,58.1608,58.0645,58.0867,69800.0
2014-06-02 13:00:00,78.4,78.51,78.38,78.47,80600.0,58.0867,58.1682,58.0719,58.1386,80600.0
2014-06-02 13:30:00,78.47,78.48,78.39,78.45,89900.0,58.1386,58.146,58.0793,58.1238,89900.0
2014-06-02 14:00:00,78.45,78.49,78.4,78.45,105800.0,58.1238,58.1534,58.0867,58.1238,105800.0
2014-06-02 14:30:00,78.46,78.49,78.42,78.43,73000.0,58.1312,58.1534,58.1015,58.1089,73000.0
2014-06-02 15:00:00,78.43,78.44,78.37,78.4,105800.0,58.1089,58.1164,58.0645,58.0867,105800.0
2014-06-02 15:30:00,78.39,78.44,78.28,78.29,395000.0,58.0793,58.1164,57.9978,58.0052,395000.0
2014-06-03 09:30:00,78.25,78.38,78.02,78.34,251000.0,57.9756,58.0719,57.8052,58.0423,251000.0
2014-06-03 10:00:00,78.32,78.48,78.19,78.2,105500.0,58.0274,58.146,57.9311,57.9385,105500.0
2014-06-03 10:30:00,78.21,78.25,78.02,78.13,120400.0,57.9459,57.9756,57.8052,57.8867,120400.0
2014-06-03 11:00:00,78.15,78.24,78.08,78.12,120300.0,57.9015,57.9682,57.8496,57.8793,120300.0
2014-06-03 11:30:00,78.12,78.12,77.68,77.97,359000.0,57.8793,57.8793,57.5533,57.7681,359000.0
2014-06-03 12:00:00,77.97,78.02,77.86,77.94,95500.0,57.7681,57.8052,57.6866,57.7459,95500.0
2014-06-03 12:30:00,77.94,78.0,77.9,77.95,84200.0,57.7459,57.7904,57.7163,57.7533,84200.0
2014-06-03 13:00:00,77.95,77.99,77.86,77.92,100600.0,57.7533,57.7829,57.6866,57.7311,100600.0
2014-06-03 13:30:00,77.92,77.92,77.8,77.87,154800.0,57.7311,57.7311,57.6422,57.694,154800.0
2014-06-03 14:00:00,77.87,77.94,77.83,77.93,108100.0,57.694,57.7459,57.6644,57.7385,108100.0
2014-06-03 14:30:00,77.93,78.02,77.87,77.88,145100.0,57.7385,57.8052,57.694,57.7014,145100.0
2014-06-03 15:00:00,77.88,77.89,77.78,77.84,200800.0,57.7014,57.7089,57.6274,57.6718,200800.0
2014-06-03 15:30:00,77.84,77.85,77.69,77.71,472900.0,57.6718,57.6792,57.5607,57.5755,472900.0
2014-06-04 09:30:00,77.79,77.88,77.37,77.48,284700.0,57.6348,57.7014,57.3236,57.4051,284700.0
2014-06-04 10:00:00,77.48,77.87,77.48,77.81,187900.0,57.4051,57.694,57.4051,57.6496,187900.0
2014-06-04 10:30:00,77.81,77.84,77.73,77.83,146500.0,57.6496,57.6718,57.5903,57.6644,146500.0
2014-06-04 11:00:00,77.83,78.12,77.79,78.1,189700.0,57.6644,57.8793,57.6348,57.8644,189700.0
2014-06-04 11:30:00,78.1,78.1,77.99,78.03,176800.0,57.8644,57.8644,57.7829,57.8126,176800.0
2014-06-04 12:00:00,78.03,78.07,78.0,78.05,86600.0,57.8126,57.8422,57.7904,57.8274,86600.0
2014-06-04 12:30:00,78.05,78.14,78.02,78.12,83600.0,57.8274,57.8941,57.8052,57.8793,83600.0
2014-06-04 13:00:00,78.12,78.14,78.06,78.09,108000.0,57.8793,57.8941,57.8348,57.857,108000.0
2014-06-04 13:30:00,78.09,78.21,78.07,78.21,145900.0,57.857,57.9459,57.8422,57.9459,145900.0
2014-06-04 14:00:00,78.2,78.2,78.11,78.15,98500.0,57.9385,57.9385,57.8719,57.9015,98500.0
2014-06-04 14:30:00,78.15,78.19,78.06,78.09,116600.0,57.9015,57.9311,57.8348,57.857,116600.0
2014-06-04 15:00:00,78.1,78.23,78.07,78.23,217600.0,57.8644,57.9608,57.8422,57.9608,217600.0
2014-06-04 15:30:00,78.23,78.23,78.16,78.17,532000.0,57.9608,57.9608,57.9089,57.9163,532000.0
2014-06-05 09:30:00,77.89,78.39,77.67,78.19,519400.0,57.7089,58.0793,57.5459,57.9311,519400.0
2014-06-05 10:00:00,78.2,78.21,77.83,78.06,179900.0,57.9385,57.9459,57.6644,57.8348,179900.0
2014-06-05 10:30:00,78.06,78.32,78.04,78.31,250500.0,57.8348,58.0274,57.82,58.02,250500.0
2014-06-05 11:00:00,78.31,78.6,78.28,78.6,173600.0,58.02,58.2349,57.9978,58.2349,173600.0
2014-06-05 11:30:00,78.6,78.72,78.51,78.67,330800.0,58.2349,58.3238,58.1682,58.2868,330800.0
2014-06-05 12:00:00,78.67,78.83,78.67,78.79,205900.0,58.2868,58.4053,58.2868,58.3757,205900.0
2014-06-05 12:30:00,78.78,78.86,78.69,78.71,112300.0,58.3683,58.4275,58.3016,58.3164,112300.0
2014-06-05 13:00:00,78.71,78.75,78.68,78.69,106500.0,58.3164,58.346,58.2942,58.3016,106500.0
2014-06-05 13:30:00,78.68,78.73,78.59,78.67,84600.0,58.2942,58.3312,58.2275,58.2868,84600.0
2014-06-05 14:00:00,78.67,78.74,78.6,78.71,112700.0,58.2868,58.3386,58.2349,58.3164,112700.0
2014-06-05 14:30:00,78.72,78.82,78.7,78.7,103400.0,58.3238,58.3979,58.309,58.309,103400.0
2014-06-05 15:00:00,78.7,78.79,78.59,78.59,133700.0,58.309,58.3757,58.2275,58.2275,133700.0
2014-06-05 15:30:00,78.59,78.69,78.57,78.61,451700.0,58.2275,58.3016,58.2127,58.2423,451700.0
2014-06-06 09:30:00,78.65,79.43,78.65,79.33,332700.0,58.2719,58.8498,58.2719,58.7758,332700.0
2014-06-06 10:00:00,79.34,79.36,79.23,79.35,218100.0,58.7832,58.798,58.7017,58.7906,218100.0
2014-06-06 10:30:00,79.35,79.36,79.23,79.25,178400.0,58.7906,58.798,58.7017,58.7165,178400.0
2014-06-06 11:00:00,79.25,79.29,79.01,79.02,147700.0,58.7165,58.7461,58.5387,58.5461,147700.0
2014-06-06 11:30:00,79.03,79.11,79.0,79.09,202500.0,58.5535,58.6128,58.5313,58.5979,202500.0
2014-06-06 12:00:00,79.08,79.11,78.95,78.97,82500.0,58.5905,58.6128,58.4942,58.509,82500.0
2014-06-06 12:30:00,78.97,79.03,78.94,78.98,97800.0,58.509,58.5535,58.4868,58.5164,97800.0
2014-06-06 13:00:00,78.99,79.03,78.93,78.93,154600.0,58.5238,58.5535,58.4794,58.4794,154600.0
2014-06-06 13:30:00,78.93,78.95,78.87,78.9,57400.0,58.4794,58.4942,58.4349,58.4572,57400.0
2014-06-06 14:00:00,78.89,78.93,78.82,78.83,74600.0,58.4498,58.4794,58.3979,58.4053,74600.0
2014-06-06 14:30:00,78.84,78.87,78.75,78.78,97700.0,58.4127,58.4349,58.346,58.3683,97700.0
2014-06-06 15:00:00,78.77,78.83,78.74,78.8,136900.0,58.3608,58.4053,58.3386,58.3831,136900.0
2014-06-06 15:30:00,78.8,78.94,78.77,78.91,426300.0,58.3831,58.4868,58.3608,58.4646,426300.0
2014-06-09 09:30:00,78.82,78.85,78.53,78.63,322300.0,58.3979,58.4201,58.183,58.2571,322300.0
2014-06-09 10:00:00,78.63,78.68,78.41,78.54,156600.0,58.2571,58.2942,58.0941,58.1904,156600.0
2014-06-09 10:30:00,78.54,78.57,78.37,78.5,197100.0,58.1904,58.2127,58.0645,58.1608,197100.0
2014-06-09 11:00:00,78.49,78.66,78.47,78.59,136300.0,58.1534,58.2794,58.1386,58.2275,136300.0
2014-06-09 11:30:00,78.61,78.69,78.59,78.63,126800.0,58.2423,58.3016,58.2275,58.2571,126800.0
2014-06-09 12:00:00,78.62,78.63,78.55,78.63,117100.0,58.2497,58.2571,58.1979,58.2571,117100.0
2014-06-09 12:30:00,78.62,78.79,78.6,78.77,92600.0,58.2497,58.3757,58.2349,58.3608,92600.0
2014-06-09 13:00:00,78.78,78.81,78.68,78.69,104900.0,58.3683,58.3905,58.2942,58.3016,104900.0
2014-06-09 13:30:00,78.69,78.73,78.6,78.67,140700.0,58.3016,58.3312,58.2349,58.2868,140700.0
2014-06-09 14:00:00,78.67,78.74,78.61,78.65,112500.0,58.2868,58.3386,58.2423,58.2719,112500.0
2014-06-09 14:30:00,78.65,78.69,78.58,78.63,178800.0,58.2719,58.3016,58.2201,58.2571,178800.0
2014-06-09 15:00:00,78.63,78.74,78.56,78.59,200700.0,58.2571,58.3386,58.2053,58.2275,200700.0
2014-06-09 15:30:00,78.6,78.63,78.49,78.55,474000.0,58.2349,58.2571,58.1534,58.1979,474000.0
2014-06-10 09:30:00,78.43,78.46,78.0,78.16,259200.0,58.1089,58.1312,57.7904,57.9089,259200.0
2014-06-10 10:00:00,78.15,78.16,78.01,78.03,125600.0,57.9015,57.9089,57.7978,57.8126,125600.0
2014-06-10 10:30:00,78.03,78.08,77.86,77.9,169800.0,57.8126,57.8496,57.6866,57.7163,169800.0
2014-06-10 11:00:00,77.89,77.98,77.86,77.89,136200.0,57.7089,57.7755,57.6866,57.7089,136200.0
2014-06-10 11:30:00,77.89,77.92,77.82,77.86,198200.0,57.7089,57.7311,57.657,57.6866,198200.0
2014-06-10 12:00:00,77.86,77.93,77.85,77.91,206900.0,57.6866,57.7385,57.6792,57.7237,206900.0
2014-06-10 12:30:00,77.91,77.91,77.83,77.84,139700.0,57.7237,57.7237,57.6644,57.6718,139700.0
2014-06-10 13:00:00,77.85,77.91,77.8,77.89,140300.0,57.6792,57.7237,57.6422,57.7089,140300.0
2014-06-10 13:30:00,77.9,77.91,77.84,77.87,170100.0,57.7163,57.7237,57.6718,57.694,170100.0
2014-06-10 14:00:00,77.87,77.95,77.86,77.95,182000.0,57.694,57.7533,57.6866,57.7533,182000.0
2014-06-10 14:30:00,77.94,77.95,77.88,77.9,118000.0,57.7459,57.7533,57.7014,57.7163,118000.0
2014-06-10 15:00:00,77.89,78.03,77.89,77.98,119200.0,57.7089,57.8126,57.7089,57.7755,119200.0
2014-06-10 15:30:00,77.98,78.01,77.93,78.0,251300.0,57.7755,57.7978,57.7385,57.7904,251300.0
2014-06-11 09:30:00,77.74,78.0,77.52,77.6,222700.0,57.5977,57.7904,57.4347,57.494,222700.0
2014-06-11 10:00:00,77.59,77.7,77.51,77.56,205700.0,57.4866,57.5681,57.4273,57.4644,205700.0
2014-06-11 10:30:00,77.55,77.56,77.45,77.51,229500.0,57.4569,57.4644,57.3829,57.4273,229500.0
2014-06-11 11:00:00,77.51,77.6,77.48,77.56,311700.0,57.4273,57.494,57.4051,57.4644,311700.0
2014-06-11 11:30:00,77.56,77.64,77.5,77.64,90100.0,57.4644,57.5236,57.4199,57.5236,90100.0
2014-06-11 12:00:00,77.65,77.7,77.6,77.6,156600.0,57.531,57.5681,57.494,57.494,156600.0
2014-06-11 12:30:00,77.6,77.67,77.53,77.67,112100.0,57.494,57.5459,57.4421,57.5459,112100.0
2014-06-11 13:00:00,77.67,77.67,77.56,77.63,86700.0,57.5459,57.5459,57.4644,57.5162,86700.0
2014-06-11 13:30:00,77.63,77.64,77.43,77.47,188200.0,57.5162,57.5236,57.368,57.3977,188200.0
2014-06-11 14:00:00,77.48,77.49,77.27,77.3,187800.0,57.4051,57.4125,57.2495,57.2717,187800.0
2014-06-11 14:30:00,77.29,77.37,77.29,77.32,158800.0,57.2643,57.3236,57.2643,57.2865,158800.0
2014-06-11 15:00:00,77.33,77.34,77.29,77.32,152900.0,57.294,57.3014,57.2643,57.2865,152900.0
2014-06-11 15:30:00,77.32,77.39,77.3,77.33,428800.0,57.2865,57.3384,57.2717,57.294,428800.0
2014-06-12 09:30:00,77.14,77.25,76.93,77.0,321100.0,57.1532,57.2347,56.9976,57.0495,321100.0
2014-06-12 10:00:00,77.01,77.04,76.8,76.82,219100.0,57.0569,57.0791,56.9013,56.9161,219100.0
2014-06-12 10:30:00,76.82,76.86,76.71,76.81,201700.0,56.9161,56.9457,56.8346,56.9087,201700.0
2014-06-12 11:00:00,76.81,76.92,76.72,76.87,168900.0,56.9087,56.9902,56.842,56.9531,168900.0
2014-06-12 11:30:00,76.86,76.87,76.71,76.73,117600.0,56.9457,56.9531,56.8346,56.8494,117600.0
2014-06-12 12:00:00,76.72,76.73,76.59,76.64,110900.0,56.842,56.8494,56.7457,56.7827,110900.0
2014-06-12 12:30:00,76.64,76.65,76.45,76.47,118000.0,56.7827,56.7901,56.642,56.6568,118000.0
2014-06-12 13:00:00,76.46,76.51,76.3,76.3,166300.0,56.6494,56.6864,56.5308,56.5308,166300.0
2014-06-12 13:30:00,76.3,76.32,75.96,75.99,281700.0,56.5308,56.5456,56.2789,56.3011,281700.0
2014-06-12 14:00:00,75.98,76.0,75.85,75.86,336800.0,56.2937,56.3086,56.1974,56.2048,336800.0
2014-06-12 14:30:00,75.86,76.02,75.85,76.01,293100.0,56.2048,56.3234,56.1974,56.316,293100.0
2014-06-12 15:00:00,76.0,76.02,75.88,75.89,288400.0,56.3086,56.3234,56.2196,56.2271,288400.0
2014-06-12 15:30:00,75.88,76.04,75.82,75.99,553800.0,56.2196,56.3382,56.1752,56.3011,553800.0
2014-06-13 09:30:00,76.27,76.34,75.65,75.68,266900.0,56.5086,56.5605,56.0492,56.0715,266900.0
2014-06-13 10:00:00,75.68,75.91,75.55,75.87,330100.0,56.0715,56.2419,55.9751,56.2122,330100.0
2014-06-13 10:30:00,75.87,76.0,75.76,75.78,234000.0,56.2122,56.3086,56.1307,56.1456,234000.0
2014-06-13 11:00:00,75.79,75.85,75.73,75.75,142800.0,56.153,56.1974,56.1085,56.1233,142800.0
2014-06-13 11:30:00,75.75,75.77,75.59,75.64,123700.0,56.1233,56.1381,56.0048,56.0418,123700.0
2014-06-13 12:00:00,75.63,75.79,75.62,75.73,62400.0,56.0344,56.153,56.027,56.1085,62400.0
2014-06-13 12:30:00,75.73,75.73,75.47,75.47,244000.0,56.1085,56.1085,55.9159,55.9159,244000.0
2014-06-13 13:00:00,75.47,75.54,75.37,75.53,192500.0,55.9159,55.9677,55.8418,55.9603,192500.0
2014-06-13 13:30:00,75.53,75.67,75.48,75.54,119900.0,55.9603,56.0641,55.9233,55.9677,119900.0
2014-06-13 14:00:00,75.54,75.71,75.51,75.7,106300.0,55.9677,56.0937,55.9455,56.0863,106300.0
2014-06-13 14:30:00,75.69,75.72,75.65,75.65,136500.0,56.0789,56.1011,56.0492,56.0492,136500.0
2014-06-13 15:00:00,75.66,75.82,75.65,75.67,122200.0,56.0566,56.1752,56.0492,56.0641,122200.0
2014-06-13 15:30:00,75.67,75.88,75.62,75.86,404700.0,56.0641,56.2196,56.027,56.2048,404700.0
2014-06-16 09:30:00,75.75,75.9,75.58,75.74,331200.0,56.1233,56.2345,55.9974,56.1159,331200.0
2014-06-16 10:00:00,75.75,76.29,75.75,76.21,608700.0,56.1233,56.5234,56.1233,56.4641,608700.0
2014-06-16 10:30:00,76.22,76.28,76.0,76.07,237100.0,56.4715,56.516,56.3086,56.3604,237100.0
2014-06-16 11:00:00,76.07,76.13,75.93,76.09,236900.0,56.3604,56.4049,56.2567,56.3752,236900.0
2014-06-16 11:30:00,76.09,76.16,76.03,76.1,296000.0,56.3752,56.4271,56.3308,56.3826,296000.0
2014-06-16 12:00:00,76.11,76.17,76.04,76.11,128200.0,56.3901,56.4345,56.3382,56.3901,128200.0
2014-06-16 12:30:00,76.11,76.12,76.03,76.09,93100.0,56.3901,56.3975,56.3308,56.3752,93100.0
2014-06-16 13:00:00,76.09,76.19,76.02,76.03,130300.0,56.3752,56.4493,56.3234,56.3308,130300.0
2014-06-16 13:30:00,76.04,76.21,76.03,76.21,152500.0,56.3382,56.4641,56.3308,56.4641,152500.0
2014-06-16 14:00:00,76.21,76.33,76.2,76.3,219700.0,56.4641,56.553,56.4567,56.5308,219700.0
2014-06-16 14:30:00,76.29,76.36,76.1,76.11,236400.0,56.5234,56.5753,56.3826,56.3901,236400.0
2014-06-16 15:00:00,76.1,76.14,76.04,76.13,283000.0,56.3826,56.4123,56.3382,56.4049,283000.0
2014-06-16 15:30:00,76.13,76.14,76.02,76.13,419300.0,56.4049,56.4123,56.3234,56.4049,419300.0
2014-06-17 09:30:00,76.09,76.25,75.91,76.2,298600.0,56.3752,56.4938,56.2419,56.4567,298600.0
2014-06-17 10:00:00,76.2,76.43,76.17,76.26,141500.0,56.4567,56.6271,56.4345,56.5012,141500.0
2014-06-17 10:30:00,76.26,76.26,75.95,76.06,130100.0,56.5012,56.5012,56.2715,56.353,130100.0
2014-06-17 11:00:00,76.06,76.15,75.96,76.09,169700.0,56.353,56.4197,56.2789,56.3752,169700.0
2014-06-17 11:30:00,76.11,76.33,76.1,76.32,115600.0,56.3901,56.553,56.3826,56.5456,115600.0
2014-06-17 12:00:00,76.31,76.31,76.12,76.12,98000.0,56.5382,56.5382,56.3975,56.3975,98000.0
2014-06-17 12:30:00,76.11,76.42,76.11,76.36,109500.0,56.3901,56.6197,56.3901,56.5753,109500.0
2014-06-17 13:00:00,76.36,76.38,76.26,76.28,164800.0,56.5753,56.5901,56.5012,56.516,164800.0
2014-06-17 13:30:00,76.28,76.42,76.22,76.37,95000.0,56.516,56.6197,56.4715,56.5827,95000.0
2014-06-17 14:00:00,76.36,76.48,76.28,76.4,120200.0,56.5753,56.6642,56.516,56.6049,120200.0
2014-06-17 14:30:00,76.4,76.42,76.3,76.31,102100.0,56.6049,56.6197,56.5308,56.5382,102100.0
2014-06-17 15:00:00,76.31,76.34,76.15,76.15,250100.0,56.5382,56.5605,56.4197,56.4197,250100.0
2014-06-17 15:30:00,76.15,76.28,76.08,76.2,509000.0,56.4197,56.516,56.3678,56.4567,509000.0
2014-06-18 09:30:00,76.87,76.87,76.12,76.64,307300.0,56.9531,56.9531,56.3975,56.7827,307300.0
2014-06-18 10:00:00,76.63,76.7,76.36,76.54,149900.0,56.7753,56.8272,56.5753,56.7086,149900.0
2014-06-18 10:30:00,76.54,76.55,76.31,76.32,188900.0,56.7086,56.716,56.5382,56.5456,188900.0
2014-06-18 11:00:00,76.32,76.58,76.31,76.56,102500.0,56.5456,56.7383,56.5382,56.7235,102500.0
2014-06-18 11:30:00,76.55,76.59,76.48,76.53,117900.0,56.716,56.7457,56.6642,56.7012,117900.0
2014-06-18 12:00:00,76.54,76.81,76.53,76.61,187800.0,56.7086,56.9087,56.7012,56.7605,187800.0
2014-06-18 12:30:00,76.61,76.71,76.53,76.65,90100.0,56.7605,56.8346,56.7012,56.7901,90100.0
2014-06-18 13:00:00,76.64,76.69,76.59,76.6,87700.0,56.7827,56.8198,56.7457,56.7531,87700.0
2014-06-18 13:30:00,76.6,76.79,76.53,76.58,171800.0,56.7531,56.8939,56.7012,56.7383,171800.0
2014-06-18 14:00:00,76.56,77.12,76.5,77.1,300100.0,56.7235,57.1384,56.679,57.1235,300100.0
2014-06-18 14:30:00,77.11,77.23,77.05,77.14,282300.0,57.131,57.2199,57.0865,57.1532,282300.0
2014-06-18 15:00:00,77.13,77.22,77.02,77.22,302000.0,57.1458,57.2125,57.0643,57.2125,302000.0
2014-06-18 15:30:00,77.22,77.39,77.14,77.36,594600.0,57.2125,57.3384,57.1532,57.3162,594600.0
2014-06-19 09:30:00,77.47,77.71,77.32,77.57,394900.0,57.3977,57.5755,57.2865,57.4718,394900.0
2014-06-19 10:00:00,77.58,77.66,77.5,77.54,208100.0,57.4792,57.5384,57.4199,57.4495,208100.0
2014-06-19 10:30:00,77.55,77.62,77.45,77.5,302300.0,57.4569,57.5088,57.3829,57.4199,302300.0
2014-06-19 11:00:00,77.49,77.55,77.39,77.4,276300.0,57.4125,57.4569,57.3384,57.3458,276300.0
2014-06-19 11:30:00,77.4,77.5,77.37,77.48,146100.0,57.3458,57.4199,57.3236,57.4051,146100.0
2014-06-19 12:00:00,77.48,77.5,77.42,77.47,116200.0,57.4051,57.4199,57.3606,57.3977,116200.0
2014-06-19 12:30:00,77.47,77.55,77.38,77.4,125100.0,57.3977,57.4569,57.331,57.3458,125100.0
2014-06-19 13:00:00,77.41,77.55,77.4,77.54,197500.0,57.3532,57.4569,57.3458,57.4495,197500.0
2014-06-19 13:30:00,77.54,77.72,77.48,77.66,189400.0,57.4495,57.5829,57.4051,57.5384,189400.0
2014-06-19 14:00:00,77.66,77.74,77.56,77.59,401000.0,57.5384,57.5977,57.4644,57.4866,401000.0
2014-06-19 14:30:00,77.58,77.62,77.56,77.61,202500.0,57.4792,57.5088,57.4644,57.5014,202500.0
2014-06-19 15:00:00,77.61,77.62,77.33,77.42,500700.0,57.5014,57.5088,57.294,57.3606,500700.0
2014-06-19 15:30:00,77.42,77.48,77.36,77.44,610600.0,57.3606,57.4051,57.3162,57.3754,610600.0
2014-06-20 09:30:00,77.73,77.88,77.61,77.78,1398300.0,57.5903,57.7014,57.5014,57.6274,1398300.0
2014-06-20 10:00:00,77.77,77.79,77.62,77.65,327400.0,57.6199,57.6348,57.5088,57.531,327400.0
2014-06-20 10:30:00,77.65,77.66,77.48,77.51,151400.0,57.531,57.5384,57.4051,57.4273,151400.0
2014-06-20 11:00:00,77.51,77.57,77.47,77.48,110700.0,57.4273,57.4718,57.3977,57.4051,110700.0
2014-06-20 11:30:00,77.48,77.48,77.28,77.32,141900.0,57.4051,57.4051,57.2569,57.2865,141900.0
2014-06-20 12:00:00,77.32,77.35,77.28,77.3,117600.0,57.2865,57.3088,57.2569,57.2717,117600.0
2014-06-20 12:30:00,77.3,77.3,77.13,77.16,87900.0,57.2717,57.2717,57.1458,57.168,87900.0
2014-06-20 13:00:00,77.16,77.18,77.1,77.15,101500.0,57.168,57.1828,57.1235,57.1606,101500.0
2014-06-20 13:30:00,77.15,77.2,77.1,77.11,105200.0,57.1606,57.1976,57.1235,57.131,105200.0
2014-06-20 14:00:00,77.1,77.11,76.94,76.95,160800.0,57.1235,57.131,57.005,57.0124,160800.0
2014-06-20 14:30:00,76.95,76.99,76.86,76.9,168900.0,57.0124,57.042,56.9457,56.9754,168900.0
2014-06-20 15:00:00,76.91,76.96,76.88,76.93,130200.0,56.9828,57.0198,56.9605,56.9976,130200.0
2014-06-20 15:30:00,76.93,76.98,76.72,76.81,969800.0,56.9976,57.0346,56.842,56.9087,969800.0
2014-06-23 09:30:00,76.77,76.78,76.16,76.24,484700.0,56.879,56.8865,56.4271,56.4864,484700.0
2014-06-23 10:00:00,76.24,76.44,76.23,76.3,250800.0,56.4864,56.6345,56.479,56.5308,250800.0
2014-06-23 10:30:00,76.31,76.41,76.31,76.39,224800.0,56.5382,56.6123,56.5382,56.5975,224800.0
2014-06-23 11:00:00,76.38,76.42,76.2,76.2,203400.0,56.5901,56.6197,56.4567,56.4567,203400.0
2014-06-23 11:30:00,76.21,76.22,76.03,76.07,165400.0,56.4641,56.4715,56.3308,56.3604,165400.0
2014-06-23 12:00:00,76.07,76.1,76.0,76.01,142100.0,56.3604,56.3826,56.3086,56.316,142100.0
2014-06-23 12:30:00,76.01,76.09,76.01,76.03,126400.0,56.316,56.3752,56.316,56.3308,126400.0
2014-06-23 13:00:00,76.04,76.13,76.02,76.11,107000.0,56.3382,56.4049,56.3234,56.3901,107000.0
2014-06-23 13:30:00,76.12,76.16,76.07,76.12,116200.0,56.3975,56.4271,56.3604,56.3975,116200.0
2014-06-23 14:00:00,76.11,76.24,76.08,76.19,120600.0,56.3901,56.4864,56.3678,56.4493,120600.0
2014-06-23 14:30:00,76.2,76.21,76.1,76.15,177400.0,56.4567,56.4641,56.3826,56.4197,177400.0
2014-06-23 15:00:00,76.16,76.18,76.12,76.15,173600.0,56.4271,56.4419,56.3975,56.4197,173600.0
2014-06-23 15:30:00,76.16,76.35,76.12,76.32,569200.0,56.4271,56.5679,56.3975,56.5456,569200.0
2014-06-24 09:30:00,75.71,75.83,74.64,74.96,1044000.0,56.0937,56.1826,55.3009,55.538,1044000.0
2014-06-24 10:00:00,74.96,75.23,74.96,75.21,513500.0,55.538,55.7381,55.538,55.7232,513500.0
2014-06-24 10:30:00,75.21,75.63,75.19,75.61,467200.0,55.7232,56.0344,55.7084,56.0196,467200.0
2014-06-24 11:00:00,75.61,75.65,75.28,75.44,220400.0,56.0196,56.0492,55.7751,55.8936,220400.0
2014-06-24 11:30:00,75.45,75.85,75.43,75.82,315900.0,55.9011,56.1974,55.8862,56.1752,315900.0
2014-06-24 12:00:00,75.82,75.85,75.69,75.85,155500.0,56.1752,56.1974,56.0789,56.1974,155500.0
2014-06-24 12:30:00,75.84,75.98,75.83,75.93,140100.0,56.19,56.2937,56.1826,56.2567,140100.0
2014-06-24 13:00:00,75.93,75.95,75.79,75.91,174200.0,56.2567,56.2715,56.153,56.2419,174200.0
2014-06-24 13:30:00,75.9,76.24,75.89,75.9,266600.0,56.2345,56.4864,56.2271,56.2345,266600.0
2014-06-24 14:00:00,75.9,75.98,75.83,75.83,199000.0,56.2345,56.2937,56.1826,56.1826,199000.0
2014-06-24 14:30:00,75.83,75.86,75.69,75.75,329800.0,56.1826,56.2048,56.0789,56.1233,329800.0
2014-06-24 15:00:00,75.74,75.77,75.56,75.61,428500.0,56.1159,56.1381,55.9826,56.0196,428500.0
2014-06-24 15:30:00,75.6,75.68,75.48,75.49,759400.0,56.0122,56.0715,55.9233,55.9307,759400.0
2014-06-25 09:30:00,75.56,75.79,75.22,75.3,438300.0,55.9826,56.153,55.7306,55.7899,438300.0
2014-06-25 10:00:00,75.3,75.59,75.25,75.26,243500.0,55.7899,56.0048,55.7529,55.7603,243500.0
2014-06-25 10:30:00,75.26,75.59,75.23,75.56,195200.0,55.7603,56.0048,55.7381,55.9826,195200.0
2014-06-25 11:00:00,75.55,75.56,75.3,75.3,179800.0,55.9751,55.9826,55.7899,55.7899,179800.0
2014-06-25 11:30:00,75.31,75.45,75.29,75.4,134400.0,55.7973,55.9011,55.7825,55.864,134400.0
2014-06-25 12:00:00,75.4,75.47,75.21,75.28,221100.0,55.864,55.9159,55.7232,55.7751,221100.0
2014-06-25 12:30:00,75.28,75.32,75.19,75.28,208900.0,55.7751,55.8047,55.7084,55.7751,208900.0
2014-06-25 13:00:00,75.29,75.34,75.07,75.08,148700.0,55.7825,55.8196,55.6195,55.6269,148700.0
2014-06-25 13:30:00,75.08,75.29,75.08,75.27,127300.0,55.6269,55.7825,55.6269,55.7677,127300.0
2014-06-25 14:00:00,75.26,75.26,75.08,75.19,291900.0,55.7603,55.7603,55.6269,55.7084,291900.0
2014-06-25 14:30:00,75.18,75.36,75.13,75.3,271800.0,55.701,55.8344,55.664,55.7899,271800.0
2014-06-25 15:00:00,75.3,75.45,75.3,75.39,253800.0,55.7899,55.9011,55.7899,55.8566,253800.0
2014-06-25 15:30:00,75.39,75.46,75.32,75.45,748700.0,55.8566,55.9085,55.8047,55.9011,748700.0
2014-06-26 09:30:00,75.47,75.47,75.11,75.23,328600.0,55.9159,55.9159,55.6491,55.7381,328600.0
2014-06-26 10:00:00,75.22,75.61,75.21,75.57,222900.0,55.7306,56.0196,55.7232,55.99,222900.0
2014-06-26 10:30:00,75.58,75.82,75.51,75.78,234400.0,55.9974,56.1752,55.9455,56.1456,234400.0
2014-06-26 11:00:00,75.78,75.95,75.78,75.91,177000.0,56.1456,56.2715,56.1456,56.2419,177000.0
2014-06-26 11:30:00,75.91,76.06,75.91,75.99,200100.0,56.2419,56.353,56.2419,56.3011,200100.0
2014-06-26 12:00:00,75.99,76.02,75.86,75.9,234900.0,56.3011,56.3234,56.2048,56.2345,234900.0
2014-06-26 12:30:00,75.9,75.92,75.81,75.82,145800.0,56.2345,56.2493,56.1678,56.1752,145800.0
2014-06-26 13:00:00,75.8,75.89,75.74,75.85,230700.0,56.1604,56.2271,56.1159,56.1974,230700.0
2014-06-26 13:30:00,75.86,75.91,75.8,75.81,253200.0,56.2048,56.2419,56.1604,56.1678,253200.0
2014-06-26 14:00:00,75.82,75.85,75.72,75.75,154200.0,56.1752,56.1974,56.1011,56.1233,154200.0
2014-06-26 14:30:00,75.75,75.76,75.63,75.63,177900.0,56.1233,56.1307,56.0344,56.0344,177900.0
2014-06-26 15:00:00,75.64,75.71,75.56,75.57,198400.0,56.0418,56.0937,55.9826,55.99,198400.0
2014-06-26 15:30:00,75.56,75.65,75.51,75.55,845800.0,55.9826,56.0492,55.9455,55.9751,845800.0
2014-06-27 09:30:00,75.45,75.71,75.31,75.62,237600.0,55.9011,56.0937,55.7973,56.027,237600.0
2014-06-27 10:00:00,75.63,75.63,75.46,75.54,137100.0,56.0344,56.0344,55.9085,55.9677,137100.0
2014-06-27 10:30:00,75.54,75.67,75.46,75.52,122300.0,55.9677,56.0641,55.9085,55.9529,122300.0
2014-06-27 11:00:00,75.52,75.69,75.45,75.67,174600.0,55.9529,56.0789,55.9011,56.0641,174600.0
2014-06-27 11:30:00,75.67,75.68,75.43,75.52,122500.0,56.0641,56.0715,55.8862,55.9529,122500.0
2014-06-27 12:00:00,75.52,75.52,75.37,75.4,88700.0,55.9529,55.9529,55.8418,55.864,88700.0
2014-06-27 12:30:00,75.4,75.46,75.37,75.37,98500.0,55.864,55.9085,55.8418,55.8418,98500.0
2014-06-27 13:00:00,75.37,75.38,75.19,75.29,113500.0,55.8418,55.8492,55.7084,55.7825,113500.0
2014-06-27 13:30:00,75.29,75.37,75.25,75.33,75200.0,55.7825,55.8418,55.7529,55.8121,75200.0
2014-06-27 14:00:00,75.33,75.44,75.32,75.39,151200.0,55.8121,55.8936,55.8047,55.8566,151200.0
2014-06-27 14:30:00,75.4,75.44,75.21,75.21,153900.0,55.864,55.8936,55.7232,55.7232,153900.0
2014-06-27 15:00:00,75.22,75.35,75.21,75.22,193700.0,55.7306,55.827,55.7232,55.7306,193700.0
2014-06-27 15:30:00,75.23,75.78,75.21,75.71,1291900.0,55.7381,56.1456,55.7232,56.0937,1291900.0
2014-06-30 09:30:00,75.74,75.94,75.61,75.77,284000.0,56.1159,56.2641,56.0196,56.1381,284000.0
2014-06-30 10:00:00,75.79,76.12,75.78,76.05,264100.0,56.153,56.3975,56.1456,56.3456,264100.0
2014-06-30 10:30:00,76.07,76.14,75.88,75.96,266700.0,56.3604,56.4123,56.2196,56.2789,266700.0
2014-06-30 11:00:00,75.96,76.02,75.8,75.96,180500.0,56.2789,56.3234,56.1604,56.2789,180500.0
2014-06-30 11:30:00,75.95,75.96,75.76,75.79,78100.0,56.2715,56.2789,56.1307,56.153,78100.0
2014-06-30 12:00:00,75.79,75.86,75.76,75.84,80200.0,56.153,56.2048,56.1307,56.19,80200.0
2014-06-30 12:30:00,75.83,75.84,75.75,75.76,71700.0,56.1826,56.19,56.1233,56.1307,71700.0
2014-06-30 13:00:00,75.77,75.84,75.76,75.82,91400.0,56.1381,56.19,56.1307,56.1752,91400.0
2014-06-30 13:30:00,75.83,75.84,75.77,75.79,102200.0,56.1826,56.19,56.1381,56.153,102200.0
2014-06-30 14:00:00,75.79,75.84,75.77,75.79,81800.0,56.153,56.19,56.1381,56.153,81800.0
2014-06-30 14:30:00,75.81,75.81,75.55,75.56,162200.0,56.1678,56.1678,55.9751,55.9826,162200.0
2014-06-30 15:00:00,75.57,75.58,75.44,75.47,355300.0,55.99,55.9974,55.8936,55.9159,355300.0
2014-06-30 15:30:00,75.46,75.49,75.21,75.34,795400.0,55.9085,55.9307,55.7232,55.8196,795400.0
2014-07-01 09:30:00,75.89,75.98,75.42,75.91,361300.0,56.2271,56.2937,55.8788,56.2419,361300.0
2014-07-01 10:00:00,75.9,75.93,75.76,75.87,274000.0,56.2345,56.2567,56.1307,56.2122,274000.0
2014-07-01 10:30:00,75.86,75.95,75.86,75.89,243000.0,56.2048,56.2715,56.2048,56.2271,243000.0
2014-07-01 11:00:00,75.9,75.96,75.84,75.96,238400.0,56.2345,56.2789,56.19,56.2789,238400.0
2014-07-01 11:30:00,75.96,76.06,75.85,75.93,389500.0,56.2789,56.353,56.1974,56.2567,389500.0
2014-07-01 12:00:00,75.93,76.06,75.93,76.04,108300.0,56.2567,56.353,56.2567,56.3382,108300.0
2014-07-01 12:30:00,76.04,76.18,76.02,76.16,140300.0,56.3382,56.4419,56.3234,56.4271,140300.0
2014-07-01 13:00:00,76.17,76.33,76.16,76.32,120500.0,56.4345,56.553,56.4271,56.5456,120500.0
2014-07-01 13:30:00,76.31,76.33,76.16,76.17,136600.0,56.5382,56.553,56.4271,56.4345,136600.0
2014-07-01 14:00:00,76.17,76.28,76.15,76.17,113200.0,56.4345,56.516,56.4197,56.4345,113200.0
2014-07-01 14:30:00,76.17,76.2,76.1,76.14,185400.0,56.4345,56.4567,56.3826,56.4123,185400.0
2014-07-01 15:00:00,76.14,76.19,76.05,76.13,121900.0,56.4123,56.4493,56.3456,56.4049,121900.0
2014-07-01 15:30:00,76.11,76.2,76.03,76.05,334300.0,56.3901,56.4567,56.3308,56.3456,334300.0
2014-07-02 09:30:00,75.99,76.54,75.75,76.29,468800.0,56.3011,56.7086,56.1233,56.5234,468800.0
2014-07-02 10:00:00,76.3,76.58,76.26,76.56,218700.0,56.5308,56.7383,56.5012,56.7235,218700.0
2014-07-02 10:30:00,76.56,76.67,76.48,76.6,167800.0,56.7235,56.805,56.6642,56.7531,167800.0
2014-07-02 11:00:00,76.6,76.69,76.51,76.63,155000.0,56.7531,56.8198,56.6864,56.7753,155000.0
2014-07-02 11:30:00,76.62,76.68,76.56,76.68,114100.0,56.7679,56.8124,56.7235,56.8124,114100.0
2014-07-02 12:00:00,76.68,76.73,76.58,76.66,131200.0,56.8124,56.8494,56.7383,56.7975,131200.0
2014-07-02 12:30:00,76.66,76.66,76.38,76.55,85900.0,56.7975,56.7975,56.5901,56.716,85900.0
2014-07-02 13:00:00,76.55,76.55,76.44,76.54,92700.0,56.716,56.716,56.6345,56.7086,92700.0
2014-07-02 13:30:00,76.53,76.58,76.36,76.39,127600.0,56.7012,56.7383,56.5753,56.5975,127600.0
2014-07-02 14:00:00,76.39,76.43,76.32,76.41,113600.0,56.5975,56.6271,56.5456,56.6123,113600.0
2014-07-02 14:30:00,76.41,76.43,76.33,76.38,72400.0,56.6123,56.6271,56.553,56.5901,72400.0
2014-07-02 15:00:00,76.38,76.39,76.24,76.27,141100.0,56.5901,56.5975,56.4864,56.5086,141100.0
2014-07-02 15:30:00,76.27,76.32,76.23,76.25,364700.0,56.5086,56.5456,56.479,56.4938,364700.0
2014-07-03 09:30:00,76.42,76.77,76.31,76.73,192900.0,56.6197,56.879,56.5382,56.8494,192900.0
2014-07-03 10:00:00,76.72,76.76,76.6,76.63,124500.0,56.842,56.8716,56.7531,56.7753,124500.0
2014-07-03 10:30:00,76.63,76.72,76.6,76.62,79600.0,56.7753,56.842,56.7531,56.7679,79600.0
2014-07-03 11:00:00,76.63,76.68,76.6,76.68,166800.0,56.7753,56.8124,56.7531,56.8124,166800.0
2014-07-03 11:30:00,76.68,76.91,76.68,76.9,98700.0,56.8124,56.9828,56.8124,56.9754,98700.0
2014-07-03 12:00:00,76.91,76.92,76.79,76.91,140400.0,56.9828,56.9902,56.8939,56.9828,140400.0
2014-07-03 12:30:00,76.9,76.93,76.74,76.79,206500.0,56.9754,56.9976,56.8568,56.8939,206500.0
2014-07-07 09:30:00,76.61,76.93,76.55,76.8,378800.0,56.7605,56.9976,56.716,56.9013,378800.0
2014-07-07 10:00:00,76.8,76.99,76.67,76.93,152100.0,56.9013,57.042,56.805,56.9976,152100.0
2014-07-07 10:30:00,76.93,76.93,76.73,76.75,155800.0,56.9976,56.9976,56.8494,56.8642,155800.0
2014-07-07 11:00:00,76.75,76.8,76.7,76.76,115900.0,56.8642,56.9013,56.8272,56.8716,115900.0
2014-07-07 11:30:00,76.76,76.77,76.6,76.69,104400.0,56.8716,56.879,56.7531,56.8198,104400.0
2014-07-07 12:00:00,76.68,76.8,76.64,76.64,86100.0,56.8124,56.9013,56.7827,56.7827,86100.0
2014-07-07 12:30:00,76.64,76.67,76.59,76.59,78400.0,56.7827,56.805,56.7457,56.7457,78400.0
2014-07-07 13:00:00,76.59,76.74,76.56,76.73,95200.0,56.7457,56.8568,56.7235,56.8494,95200.0
2014-07-07 13:30:00,76.73,76.83,76.69,76.77,122200.0,56.8494,56.9235,56.8198,56.879,122200.0
2014-07-07 14:00:00,76.76,76.81,76.61,76.62,113800.0,56.8716,56.9087,56.7605,56.7679,113800.0
2014-07-07 14:30:00,76.61,76.71,76.48,76.66,130800.0,56.7605,56.8346,56.6642,56.7975,130800.0
2014-07-07 15:00:00,76.66,76.7,76.64,76.66,104300.0,56.7975,56.8272,56.7827,56.7975,104300.0
2014-07-07 15:30:00,76.66,76.67,76.57,76.66,318000.0,56.7975,56.805,56.7309,56.7975,318000.0
2014-07-08 09:30:00,76.58,76.58,76.18,76.37,206700.0,56.7383,56.7383,56.4419,56.5827,206700.0
2014-07-08 10:00:00,76.37,76.59,76.26,76.59,155500.0,56.5827,56.7457,56.5012,56.7457,155500.0
2014-07-08 10:30:00,76.57,76.66,76.44,76.48,130300.0,56.7309,56.7975,56.6345,56.6642,130300.0
2014-07-08 11:00:00,76.48,76.54,76.35,76.36,134400.0,56.6642,56.7086,56.5679,56.5753,134400.0
2014-07-08 11:30:00,76.35,76.6,76.35,76.4,148700.0,56.5679,56.7531,56.5679,56.6049,148700.0
2014-07-08 12:00:00,76.4,76.53,76.35,76.51,178400.0,56.6049,56.7012,56.5679,56.6864,178400.0
2014-07-08 12:30:00,76.51,76.58,76.42,76.52,163200.0,56.6864,56.7383,56.6197,56.6938,163200.0
2014-07-08 13:00:00,76.51,76.57,76.38,76.52,109300.0,56.6864,56.7309,56.5901,56.6938,109300.0
2014-07-08 13:30:00,76.52,76.6,76.52,76.56,113300.0,56.6938,56.7531,56.6938,56.7235,113300.0
2014-07-08 14:00:00,76.56,76.63,76.47,76.59,158600.0,56.7235,56.7753,56.6568,56.7457,158600.0
2014-07-08 14:30:00,76.59,76.64,76.43,76.53,171300.0,56.7457,56.7827,56.6271,56.7012,171300.0
2014-07-08 15:00:00,76.53,76.62,76.47,76.59,249600.0,56.7012,56.7679,56.6568,56.7457,249600.0
2014-07-08 15:30:00,76.59,76.63,76.51,76.55,511200.0,56.7457,56.7753,56.6864,56.716,511200.0
2014-07-09 09:30:00,76.85,76.95,76.39,76.46,282100.0,56.9383,57.0124,56.5975,56.6494,282100.0
2014-07-09 10:00:00,76.46,76.48,76.34,76.38,286100.0,56.6494,56.6642,56.5605,56.5901,286100.0
2014-07-09 10:30:00,76.38,76.53,76.35,76.46,201200.0,56.5901,56.7012,56.5679,56.6494,201200.0
2014-07-09 11:00:00,76.45,76.45,76.25,76.4,226400.0,56.642,56.642,56.4938,56.6049,226400.0
2014-07-09 11:30:00,76.4,76.5,76.34,76.5,129400.0,56.6049,56.679,56.5605,56.679,129400.0
2014-07-09 12:00:00,76.49,76.53,76.45,76.49,114200.0,56.6716,56.7012,56.642,56.6716,114200.0
2014-07-09 12:30:00,76.49,76.53,76.47,76.47,94400.0,56.6716,56.7012,56.6568,56.6568,94400.0
2014-07-09 13:00:00,76.48,76.55,76.46,76.47,112300.0,56.6642,56.716,56.6494,56.6568,112300.0
2014-07-09 13:30:00,76.48,76.59,76.45,76.55,82200.0,56.6642,56.7457,56.642,56.716,82200.0
2014-07-09 14:00:00,76.55,76.74,76.39,76.7,158800.0,56.716,56.8568,56.5975,56.8272,158800.0
2014-07-09 14:30:00,76.71,76.83,76.66,76.77,236000.0,56.8346,56.9235,56.7975,56.879,236000.0
2014-07-09 15:00:00,76.77,76.89,76.77,76.84,145800.0,56.879,56.968,56.879,56.9309,145800.0
2014-07-09 15:30:00,76.83,76.89,76.74,76.84,412600.0,56.9235,56.968,56.8568,56.9309,412600.0
2014-07-10 09:30:00,76.24,76.57,76.04,76.46,435500.0,56.4864,56.7309,56.3382,56.6494,435500.0
2014-07-10 10:00:00,76.49,76.75,76.4,76.67,203300.0,56.6716,56.8642,56.6049,56.805,203300.0
2014-07-10 10:30:00,76.67,76.93,76.67,76.89,263500.0,56.805,56.9976,56.805,56.968,263500.0
2014-07-10 11:00:00,76.9,76.93,76.66,76.7,124600.0,56.9754,56.9976,56.7975,56.8272,124600.0
2014-07-10 11:30:00,76.7,76.78,76.56,76.63,154900.0,56.8272,56.8865,56.7235,56.7753,154900.0
2014-07-10 12:00:00,76.62,76.8,76.59,76.75,133400.0,56.7679,56.9013,56.7457,56.8642,133400.0
2014-07-10 12:30:00,76.75,76.78,76.63,76.65,115700.0,56.8642,56.8865,56.7753,56.7901,115700.0
2014-07-10 13:00:00,76.66,76.78,76.55,76.77,126200.0,56.7975,56.8865,56.716,56.879,126200.0
2014-07-10 13:30:00,76.78,76.81,76.66,76.69,108700.0,56.8865,56.9087,56.7975,56.8198,108700.0
2014-07-10 14:00:00,76.7,76.8,76.7,76.73,157900.0,56.8272,56.9013,56.8272,56.8494,157900.0
2014-07-10 14:30:00,76.73,76.73,76.49,76.63,180600.0,56.8494,56.8494,56.6716,56.7753,180600.0
2014-07-10 15:00:00,76.62,76.69,76.59,76.69,153100.0,56.7679,56.8198,56.7457,56.8198,153100.0
2014-07-10 15:30:00,76.68,76.78,76.59,76.62,351400.0,56.8124,56.8865,56.7457,56.7679,351400.0
2014-07-11 09:30:00,76.55,76.66,76.36,76.41,205700.0,56.716,56.7975,56.5753,56.6123,205700.0
2014-07-11 10:00:00,76.42,76.68,76.37,76.56,151000.0,56.6197,56.8124,56.5827,56.7235,151000.0
2014-07-11 10:30:00,76.57,76.59,76.38,76.4,117400.0,56.7309,56.7457,56.5901,56.6049,117400.0
2014-07-11 11:00:00,76.4,76.45,76.3,76.31,128500.0,56.6049,56.642,56.5308,56.5382,128500.0
2014-07-11 11:30:00,76.32,76.44,76.32,76.4,99900.0,56.5456,56.6345,56.5456,56.6049,99900.0
2014-07-11 12:00:00,76.4,76.48,76.37,76.48,70500.0,56.6049,56.6642,56.5827,56.6642,70500.0
2014-07-11 12:30:00,76.48,76.55,76.44,76.55,67200.0,56.6642,56.716,56.6345,56.716,67200.0
2014-07-11 13:00:00,76.55,76.74,76.55,76.72,85100.0,56.716,56.8568,56.716,56.842,85100.0
2014-07-11 13:30:00,76.72,76.81,76.67,76.79,72000.0,56.842,56.9087,56.805,56.8939,72000.0
2014-07-11 14:00:00,76.79,76.93,76.79,76.86,141900.0,56.8939,56.9976,56.8939,56.9457,141900.0
2014-07-11 14:30:00,76.86,76.89,76.81,76.86,113600.0,56.9457,56.968,56.9087,56.9457,113600.0
2014-07-11 15:00:00,76.87,77.03,76.85,77.0,309700.0,56.9531,57.0717,56.9383,57.0495,309700.0
2014-07-11 15:30:00,77.0,77.02,76.87,76.91,308100.0,57.0495,57.0643,56.9531,56.9828,308100.0
2014-07-14 09:30:00,77.13,77.43,77.1,77.42,185400.0,57.1458,57.368,57.1235,57.3606,185400.0
2014-07-14 10:00:00,77.42,77.54,77.32,77.48,152800.0,57.3606,57.4495,57.2865,57.4051,152800.0
2014-07-14 10:30:00,77.49,77.54,77.41,77.47,108900.0,57.4125,57.4495,57.3532,57.3977,108900.0
2014-07-14 11:00:00,77.48,77.5,77.38,77.48,85500.0,57.4051,57.4199,57.331,57.4051,85500.0
2014-07-14 11:30:00,77.48,77.48,77.28,77.34,102200.0,57.4051,57.4051,57.2569,57.3014,102200.0
2014-07-14 12:00:00,77.33,77.38,77.26,77.35,72400.0,57.294,57.331,57.2421,57.3088,72400.0
2014-07-14 12:30:00,77.35,77.42,77.32,77.4,54500.0,57.3088,57.3606,57.2865,57.3458,54500.0
2014-07-14 13:00:00,77.4,77.46,77.35,77.46,67000.0,57.3458,57.3903,57.3088,57.3903,67000.0
2014-07-14 13:30:00,77.46,77.46,77.34,77.41,105200.0,57.3903,57.3903,57.3014,57.3532,105200.0
2014-07-14 14:00:00,77.41,77.44,77.31,77.34,98200.0,57.3532,57.3754,57.2791,57.3014,98200.0
2014-07-14 14:30:00,77.33,77.4,77.32,77.34,90400.0,57.294,57.3458,57.2865,57.3014,90400.0
2014-07-14 15:00:00,77.34,77.35,77.23,77.23,135000.0,57.3014,57.3088,57.2199,57.2199,135000.0
2014-07-14 15:30:00,77.23,77.34,77.21,77.29,440800.0,57.2199,57.3014,57.205,57.2643,440800.0
2014-07-15 09:30:00,77.21,77.65,77.01,77.46,294000.0,57.205,57.531,57.0569,57.3903,294000.0
2014-07-15 10:00:00,77.47,77.53,77.2,77.25,230400.0,57.3977,57.4421,57.1976,57.2347,230400.0
2014-07-15 10:30:00,77.25,77.29,76.97,77.09,213100.0,57.2347,57.2643,57.0272,57.1161,213100.0
2014-07-15 11:00:00,77.09,77.25,77.03,77.11,114800.0,57.1161,57.2347,57.0717,57.131,114800.0
2014-07-15 11:30:00,77.11,77.12,77.0,77.01,136700.0,57.131,57.1384,57.0495,57.0569,136700.0
2014-07-15 12:00:00,77.01,77.25,76.92,77.22,124000.0,57.0569,57.2347,56.9902,57.2125,124000.0
2014-07-15 12:30:00,77.22,77.26,77.2,77.23,123400.0,57.2125,57.2421,57.1976,57.2199,123400.0
2014-07-15 13:00:00,77.23,77.43,77.19,77.38,120100.0,57.2199,57.368,57.1902,57.331,120100.0
2014-07-15 13:30:00,77.38,77.49,77.37,77.46,174700.0,57.331,57.4125,57.3236,57.3903,174700.0
2014-07-15 14:00:00,77.45,77.5,77.41,77.48,120100.0,57.3829,57.4199,57.3532,57.4051,120100.0
2014-07-15 14:30:00,77.47,77.48,77.37,77.42,168900.0,57.3977,57.4051,57.3236,57.3606,168900.0
2014-07-15 15:00:00,77.43,77.45,77.34,77.43,198700.0,57.368,57.3829,57.3014,57.368,198700.0
2014-07-15 15:30:00,77.43,77.53,77.41,77.43,448500.0,57.368,57.4421,57.3532,57.368,448500.0
2014-07-16 09:30:00,77.69,77.85,77.27,77.37,233600.0,57.5607,57.6792,57.2495,57.3236,233600.0
2014-07-16 10:00:00,77.38,77.54,77.3,77.39,162500.0,57.331,57.4495,57.2717,57.3384,162500.0
2014-07-16 10:30:00,77.39,77.46,77.29,77.35,143200.0,57.3384,57.3903,57.2643,57.3088,143200.0
2014-07-16 11:00:00,77.34,77.46,77.31,77.45,136200.0,57.3014,57.3903,57.2791,57.3829,136200.0
2014-07-16 11:30:00,77.45,77.45,77.17,77.27,106500.0,57.3829,57.3829,57.1754,57.2495,106500.0
2014-07-16 12:00:00,77.26,77.35,77.23,77.34,76500.0,57.2421,57.3088,57.2199,57.3014,76500.0
2014-07-16 12:30:00,77.35,77.4,77.3,77.31,83500.0,57.3088,57.3458,57.2717,57.2791,83500.0
2014-07-16 13:00:00,77.3,77.35,77.23,77.29,85600.0,57.2717,57.3088,57.2199,57.2643,85600.0
2014-07-16 13:30:00,77.28,77.28,77.21,77.21,87200.0,57.2569,57.2569,57.205,57.205,87200.0
2014-07-16 14:00:00,77.21,77.21,77.02,77.04,141000.0,57.205,57.205,57.0643,57.0791,141000.0
2014-07-16 14:30:00,77.05,77.08,76.99,77.01,244800.0,57.0865,57.1087,57.042,57.0569,244800.0
2014-07-16 15:00:00,77.01,77.02,76.92,76.95,234200.0,57.0569,57.0643,56.9902,57.0124,234200.0
2014-07-16 15:30:00,76.95,77.04,76.9,77.03,451100.0,57.0124,57.0791,56.9754,57.0717,451100.0
2014-07-17 09:30:00,76.62,76.96,76.59,76.95,198000.0,56.973,57.2258,56.9507,57.2184,198000.0
2014-07-17 10:00:00,76.98,77.01,76.79,76.88,132000.0,57.2407,57.263,57.0994,57.1664,132000.0
2014-07-17 10:30:00,76.89,76.91,76.81,76.84,120600.0,57.1738,57.1887,57.1143,57.1366,120600.0
2014-07-17 11:00:00,76.84,76.85,76.52,76.53,105000.0,57.1366,57.144,56.8987,56.9061,105000.0
2014-07-17 11:30:00,76.55,76.68,76.44,76.55,79400.0,56.921,57.0176,56.8392,56.921,79400.0
2014-07-17 12:00:00,76.55,76.55,76.35,76.49,95400.0,56.921,56.921,56.7723,56.8764,95400.0
2014-07-17 12:30:00,76.49,76.67,76.49,76.59,73200.0,56.8764,57.0102,56.8764,56.9507,73200.0
2014-07-17 13:00:00,76.59,76.76,76.56,76.56,85600.0,56.9507,57.0771,56.9284,56.9284,85600.0
2014-07-17 13:30:00,76.57,76.62,76.44,76.47,93300.0,56.9358,56.973,56.8392,56.8615,93300.0
2014-07-17 14:00:00,76.47,76.58,76.39,76.41,106100.0,56.8615,56.9433,56.802,56.8169,106100.0
2014-07-17 14:30:00,76.42,76.52,76.36,76.42,92000.0,56.8243,56.8987,56.7797,56.8243,92000.0
2014-07-17 15:00:00,76.41,76.43,76.17,76.3,284700.0,56.8169,56.8317,56.6384,56.7351,284700.0
2014-07-17 15:30:00,76.3,76.34,76.09,76.11,519100.0,56.7351,56.7648,56.5789,56.5938,519100.0
2014-07-18 09:30:00,76.32,76.59,76.24,76.59,491400.0,56.7499,56.9507,56.6905,56.9507,491400.0
2014-07-18 10:00:00,76.58,76.7,76.52,76.65,137400.0,56.9433,57.0325,56.8987,56.9953,137400.0
2014-07-18 10:30:00,76.65,76.94,76.61,76.9,135400.0,56.9953,57.211,56.9656,57.1812,135400.0
2014-07-18 11:00:00,76.91,76.98,76.83,76.86,113400.0,57.1887,57.2407,57.1292,57.1515,113400.0
2014-07-18 11:30:00,76.86,77.17,76.86,77.08,148400.0,57.1515,57.382,57.1515,57.3151,148400.0
2014-07-18 12:00:00,77.09,77.22,77.08,77.13,143400.0,57.3225,57.4192,57.3151,57.3522,143400.0
2014-07-18 12:30:00,77.14,77.16,77.03,77.05,109000.0,57.3597,57.3746,57.2779,57.2928,109000.0
2014-07-18 13:00:00,77.05,77.1,77.0,77.01,127800.0,57.2928,57.3299,57.2556,57.263,127800.0
2014-07-18 13:30:00,77.01,77.17,76.96,77.17,102900.0,57.263,57.382,57.2258,57.382,102900.0
2014-07-18 14:00:00,77.16,77.32,77.1,77.29,160300.0,57.3746,57.4935,57.3299,57.4712,160300.0
2014-07-18 14:30:00,77.29,77.36,77.22,77.33,159700.0,57.4712,57.5233,57.4192,57.501,159700.0
2014-07-18 15:00:00,77.33,77.52,77.3,77.46,286900.0,57.501,57.6422,57.4787,57.5976,286900.0
2014-07-18 15:30:00,77.45,77.51,77.43,77.46,587400.0,57.5902,57.6348,57.5753,57.5976,587400.0
2014-07-21 09:30:00,76.99,77.29,76.76,76.98,355500.0,57.2481,57.4712,57.0771,57.2407,355500.0
2014-07-21 10:00:00,76.97,77.0,76.8,76.91,197400.0,57.2333,57.2556,57.1069,57.1887,197400.0
2014-07-21 10:30:00,76.92,76.95,76.57,76.64,197600.0,57.1961,57.2184,56.9358,56.9879,197600.0
2014-07-21 11:00:00,76.65,76.78,76.55,76.78,193500.0,56.9953,57.092,56.921,57.092,193500.0
2014-07-21 11:30:00,76.77,76.81,76.63,76.74,195400.0,57.0846,57.1143,56.9805,57.0623,195400.0
2014-07-21 12:00:00,76.75,76.76,76.55,76.58,127300.0,57.0697,57.0771,56.921,56.9433,127300.0
2014-07-21 12:30:00,76.58,76.71,76.57,76.62,135600.0,56.9433,57.0399,56.9358,56.973,135600.0
2014-07-21 13:00:00,76.62,76.69,76.6,76.66,109400.0,56.973,57.0251,56.9582,57.0028,109400.0
2014-07-21 13:30:00,76.65,76.8,76.61,76.78,167900.0,56.9953,57.1069,56.9656,57.092,167900.0
2014-07-21 14:00:00,76.79,76.86,76.77,76.86,149300.0,57.0994,57.1515,57.0846,57.1515,149300.0
2014-07-21 14:30:00,76.85,76.96,76.82,76.91,162800.0,57.144,57.2258,57.1217,57.1887,162800.0
2014-07-21 15:00:00,76.91,77.12,76.91,77.07,224800.0,57.1887,57.3448,57.1887,57.3076,224800.0
2014-07-21 15:30:00,77.06,77.16,76.99,77.05,461100.0,57.3002,57.3746,57.2481,57.2928,461100.0
2014-07-22 09:30:00,77.11,77.5,77.02,77.39,344900.0,57.3374,57.6274,57.2705,57.5456,344900.0
2014-07-22 10:00:00,77.39,77.65,77.37,77.63,175800.0,57.5456,57.7389,57.5307,57.724,175800.0
2014-07-22 10:30:00,77.64,77.78,77.61,77.74,148800.0,57.7315,57.8356,57.7092,57.8058,148800.0
2014-07-22 11:00:00,77.74,77.89,77.73,77.81,99400.0,57.8058,57.9174,57.7984,57.8579,99400.0
2014-07-22 11:30:00,77.8,77.89,77.75,77.87,206100.0,57.8504,57.9174,57.8133,57.9025,206100.0
2014-07-22 12:00:00,77.89,77.97,77.86,77.93,135200.0,57.9174,57.9769,57.8951,57.9471,135200.0
2014-07-22 12:30:00,77.93,77.97,77.83,77.87,65700.0,57.9471,57.9769,57.8728,57.9025,65700.0
2014-07-22 13:00:00,77.87,77.97,77.87,77.91,83500.0,57.9025,57.9769,57.9025,57.9322,83500.0
2014-07-22 13:30:00,77.91,77.95,77.83,77.92,87100.0,57.9322,57.962,57.8728,57.9397,87100.0
2014-07-22 14:00:00,77.92,78.05,77.92,77.99,159800.0,57.9397,58.0363,57.9397,57.9917,159800.0
2014-07-22 14:30:00,77.98,78.05,77.84,77.88,135300.0,57.9843,58.0363,57.8802,57.9099,135300.0
2014-07-22 15:00:00,77.89,77.92,77.81,77.91,160300.0,57.9174,57.9397,57.8579,57.9322,160300.0
2014-07-22 15:30:00,77.92,77.99,77.88,77.88,378800.0,57.9397,57.9917,57.9099,57.9099,378800.0
2014-07-23 09:30:00,77.82,77.91,77.57,77.72,290700.0,57.8653,57.9322,57.6794,57.791,290700.0
2014-07-23 10:00:00,77.77,77.85,77.68,77.81,104400.0,57.8281,57.8876,57.7612,57.8579,104400.0
2014-07-23 10:30:00,77.82,77.94,77.71,77.72,108600.0,57.8653,57.9545,57.7835,57.791,108600.0
2014-07-23 11:00:00,77.73,77.84,77.71,77.74,133100.0,57.7984,57.8802,57.7835,57.8058,133100.0
2014-07-23 11:30:00,77.74,77.8,77.73,77.76,88000.0,57.8058,57.8504,57.7984,57.8207,88000.0
2014-07-23 12:00:00,77.77,77.84,77.74,77.83,162700.0,57.8281,57.8802,57.8058,57.8728,162700.0
2014-07-23 12:30:00,77.83,77.89,77.8,77.87,87200.0,57.8728,57.9174,57.8504,57.9025,87200.0
2014-07-23 13:00:00,77.88,78.1,77.86,78.03,132800.0,57.9099,58.0735,57.8951,58.0215,132800.0
2014-07-23 13:30:00,78.03,78.16,77.99,78.15,67800.0,58.0215,58.1181,57.9917,58.1107,67800.0
2014-07-23 14:00:00,78.16,78.16,77.96,77.97,86000.0,58.1181,58.1181,57.9694,57.9769,86000.0
2014-07-23 14:30:00,77.97,78.09,77.96,78.05,117900.0,57.9769,58.0661,57.9694,58.0363,117900.0
2014-07-23 15:00:00,78.05,78.17,78.03,78.17,187800.0,58.0363,58.1256,58.0215,58.1256,187800.0
2014-07-23 15:30:00,78.16,78.19,78.09,78.16,328400.0,58.1181,58.1404,58.0661,58.1181,328400.0
2014-07-24 09:30:00,78.34,78.48,78.18,78.22,291200.0,58.252,58.3561,58.133,58.1627,291200.0
2014-07-24 10:00:00,78.22,78.34,78.16,78.34,343200.0,58.1627,58.252,58.1181,58.252,343200.0
2014-07-24 10:30:00,78.34,78.39,78.28,78.38,166500.0,58.252,58.2892,58.2074,58.2817,166500.0
2014-07-24 11:00:00,78.38,78.56,78.35,78.56,133500.0,58.2817,58.4156,58.2594,58.4156,133500.0
2014-07-24 11:30:00,78.55,78.66,78.53,78.65,146500.0,58.4081,58.4899,58.3933,58.4825,146500.0
2014-07-24 12:00:00,78.65,78.75,78.65,78.73,241000.0,58.4825,58.5568,58.4825,58.542,241000.0
2014-07-24 12:30:00,78.72,78.75,78.62,78.75,116200.0,58.5345,58.5568,58.4602,58.5568,116200.0
2014-07-24 13:00:00,78.74,78.78,78.69,78.75,114700.0,58.5494,58.5792,58.5122,58.5568,114700.0
2014-07-24 13:30:00,78.75,78.78,78.71,78.77,88700.0,58.5568,58.5792,58.5271,58.5717,88700.0
2014-07-24 14:00:00,78.77,78.86,78.76,78.78,168600.0,58.5717,58.6386,58.5643,58.5792,168600.0
2014-07-24 14:30:00,78.78,78.82,78.74,78.75,243300.0,58.5792,58.6089,58.5494,58.5568,243300.0
2014-07-24 15:00:00,78.75,78.87,78.73,78.86,311200.0,58.5568,58.6461,58.542,58.6386,311200.0
2014-07-24 15:30:00,78.85,79.01,78.84,78.9,747700.0,58.6312,58.7502,58.6238,58.6684,747700.0
2014-07-25 09:30:00,78.75,78.97,78.61,78.9,306400.0,58.5568,58.7204,58.4527,58.6684,306400.0
2014-07-25 10:00:00,78.89,79.01,78.8,78.98,233800.0,58.6609,58.7502,58.594,58.7279,233800.0
2014-07-25 10:30:00,78.97,78.99,78.84,78.86,218500.0,58.7204,58.7353,58.6238,58.6386,218500.0
2014-07-25 11:00:00,78.86,78.93,78.79,78.9,237900.0,58.6386,58.6907,58.5866,58.6684,237900.0
2014-07-25 11:30:00,78.9,78.94,78.87,78.89,114000.0,58.6684,58.6981,58.6461,58.6609,114000.0
2014-07-25 12:00:00,78.89,79.03,78.89,79.01,142500.0,58.6609,58.765,58.6609,58.7502,142500.0
2014-07-25 12:30:00,79.01,79.14,78.99,79.11,148800.0,58.7502,58.8468,58.7353,58.8245,148800.0
2014-07-25 13:00:00,79.1,79.1,79.0,79.02,127900.0,58.8171,58.8171,58.7427,58.7576,127900.0
2014-07-25 13:30:00,79.02,79.04,78.96,79.02,158000.0,58.7576,58.7725,58.713,58.7576,158000.0
2014-07-25 14:00:00,79.02,79.11,79.0,79.08,162600.0,58.7576,58.8245,58.7427,58.8022,162600.0
2014-07-25 14:30:00,79.08,79.21,79.08,79.17,377700.0,58.8022,58.8989,58.8022,58.8692,377700.0
2014-07-25 15:00:00,79.17,79.19,79.01,79.11,208000.0,58.8692,58.884,58.7502,58.8245,208000.0
2014-07-25 15:30:00,79.11,79.16,79.01,79.12,382700.0,58.8245,58.8617,58.7502,58.832,382700.0
2014-07-28 09:30:00,79.0,79.15,78.8,78.85,776100.0,58.7427,58.8543,58.594,58.6312,776100.0
2014-07-28 10:00:00,78.84,78.86,78.31,78.35,525000.0,58.6238,58.6386,58.2297,58.2594,525000.0
2014-07-28 10:30:00,78.36,78.46,78.31,78.36,257400.0,58.2669,58.3412,58.2297,58.2669,257400.0
2014-07-28 11:00:00,78.37,78.53,78.26,78.29,276100.0,58.2743,58.3933,58.1925,58.2148,276100.0
2014-07-28 11:30:00,78.29,78.45,78.19,78.43,309300.0,58.2148,58.3338,58.1404,58.3189,309300.0
2014-07-28 12:00:00,78.42,78.52,78.26,78.26,148700.0,58.3115,58.3858,58.1925,58.1925,148700.0
2014-07-28 12:30:00,78.26,78.46,78.26,78.41,92500.0,58.1925,58.3412,58.1925,58.304,92500.0
2014-07-28 13:00:00,78.41,78.54,78.34,78.39,190800.0,58.304,58.4007,58.252,58.2892,190800.0
2014-07-28 13:30:00,78.41,78.59,78.38,78.42,165800.0,58.304,58.4379,58.2817,58.3115,165800.0
2014-07-28 14:00:00,78.43,78.44,78.32,78.34,167400.0,58.3189,58.3263,58.2371,58.252,167400.0
2014-07-28 14:30:00,78.34,78.39,78.27,78.34,118200.0,58.252,58.2892,58.1999,58.252,118200.0
2014-07-28 15:00:00,78.35,78.4,78.3,78.35,189800.0,58.2594,58.2966,58.2222,58.2594,189800.0
2014-07-28 15:30:00,78.36,78.41,78.32,78.39,463600.0,58.2669,58.304,58.2371,58.2892,463600.0
2014-07-29 09:30:00,78.49,78.64,77.84,78.16,296700.0,58.3635,58.4751,57.8802,58.1181,296700.0
2014-07-29 10:00:00,78.18,78.5,78.18,78.47,209500.0,58.133,58.371,58.133,58.3486,209500.0
2014-07-29 10:30:00,78.47,78.47,78.15,78.16,113400.0,58.3486,58.3486,58.1107,58.1181,113400.0
2014-07-29 11:00:00,78.16,78.21,77.96,78.05,174200.0,58.1181,58.1553,57.9694,58.0363,174200.0
2014-07-29 11:30:00,78.04,78.07,77.9,78.01,296900.0,58.0289,58.0512,57.9248,58.0066,296900.0
2014-07-29 12:00:00,78.01,78.17,77.98,78.15,194800.0,58.0066,58.1256,57.9843,58.1107,194800.0
2014-07-29 12:30:00,78.15,78.19,78.06,78.13,106800.0,58.1107,58.1404,58.0438,58.0958,106800.0
2014-07-29 13:00:00,78.13,78.17,78.09,78.14,89100.0,58.0958,58.1256,58.0661,58.1033,89100.0
2014-07-29 13:30:00,78.13,78.15,78.05,78.08,80000.0,58.0958,58.1107,58.0363,58.0586,80000.0
2014-07-29 14:00:00,78.09,78.11,77.87,77.94,186000.0,58.0661,58.081,57.9025,57.9545,186000.0
2014-07-29 14:30:00,77.94,78.03,77.93,77.97,147100.0,57.9545,58.0215,57.9471,57.9769,147100.0
2014-07-29 15:00:00,77.96,78.01,77.87,77.87,241800.0,57.9694,58.0066,57.9025,57.9025,241800.0
2014-07-29 15:30:00,77.87,77.97,77.81,77.85,659500.0,57.9025,57.9769,57.8579,57.8876,659500.0
2014-07-30 09:30:00,78.0,78.2,77.43,77.64,473800.0,57.9992,58.1479,57.5753,57.7315,473800.0
2014-07-30 10:00:00,77.63,77.83,77.57,77.76,248300.0,57.724,57.8728,57.6794,57.8207,248300.0
2014-07-30 10:30:00,77.77,77.94,77.59,77.75,162700.0,57.8281,57.9545,57.6943,57.8133,162700.0
2014-07-30 11:00:00,77.75,77.97,77.65,77.88,223000.0,57.8133,57.9769,57.7389,57.9099,223000.0
2014-07-30 11:30:00,77.87,77.91,77.73,77.76,204100.0,57.9025,57.9322,57.7984,57.8207,204100.0
2014-07-30 12:00:00,77.77,77.94,77.68,77.91,146100.0,57.8281,57.9545,57.7612,57.9322,146100.0
2014-07-30 12:30:00,77.92,78.01,77.84,78.01,144300.0,57.9397,58.0066,57.8802,58.0066,144300.0
2014-07-30 13:00:00,78.01,78.01,77.76,77.77,116000.0,58.0066,58.0066,57.8207,57.8281,116000.0
2014-07-30 13:30:00,77.76,77.93,77.73,77.86,99900.0,57.8207,57.9471,57.7984,57.8951,99900.0
2014-07-30 14:00:00,77.86,78.08,77.75,77.98,278200.0,57.8951,58.0586,57.8133,57.9843,278200.0
2014-07-30 14:30:00,77.97,78.0,77.77,77.88,227000.0,57.9769,57.9992,57.8281,57.9099,227000.0
2014-07-30 15:00:00,77.88,78.04,77.77,77.97,349100.0,57.9099,58.0289,57.8281,57.9769,349100.0
2014-07-30 15:30:00,77.97,77.99,77.72,77.75,865400.0,57.9769,57.9917,57.791,57.8133,865400.0
2014-07-31 09:30:00,77.31,77.69,77.14,77.54,331100.0,57.4861,57.7687,57.3597,57.6571,331100.0
2014-07-31 10:00:00,77.52,77.74,77.42,77.53,213500.0,57.6422,57.8058,57.5679,57.6497,213500.0
2014-07-31 10:30:00,77.54,77.54,77.15,77.2,239700.0,57.6571,57.6571,57.3671,57.4043,239700.0
2014-07-31 11:00:00,77.21,77.39,77.18,77.23,130000.0,57.4117,57.5456,57.3894,57.4266,130000.0
2014-07-31 11:30:00,77.22,77.37,77.08,77.12,231300.0,57.4192,57.5307,57.3151,57.3448,231300.0
2014-07-31 12:00:00,77.13,77.15,76.97,76.99,142700.0,57.3522,57.3671,57.2333,57.2481,142700.0
2014-07-31 12:30:00,76.99,77.12,76.97,77.05,166800.0,57.2481,57.3448,57.2333,57.2928,166800.0
2014-07-31 13:00:00,77.06,77.09,76.89,76.99,186200.0,57.3002,57.3225,57.1738,57.2481,186200.0
2014-07-31 13:30:00,77.0,77.06,76.92,76.99,112900.0,57.2556,57.3002,57.1961,57.2481,112900.0
2014-07-31 14:00:00,77.0,77.02,76.9,77.0,130700.0,57.2556,57.2705,57.1812,57.2556,130700.0
2014-07-31 14:30:00,77.01,77.01,76.64,76.67,231200.0,57.263,57.263,56.9879,57.0102,231200.0
2014-07-31 15:00:00,76.66,76.8,76.56,76.59,328000.0,57.0028,57.1069,56.9284,56.9507,328000.0
2014-07-31 15:30:00,76.58,76.65,76.36,76.36,931200.0,56.9433,56.9953,56.7797,56.7797,931200.0
2014-08-01 09:30:00,76.2,77.05,76.2,76.96,450000.0,56.6607,57.2928,56.6607,57.2258,450000.0
2014-08-01 10:00:00,76.99,77.03,76.75,76.96,335900.0,57.2481,57.2779,57.0697,57.2258,335900.0
2014-08-01 10:30:00,76.97,77.09,76.88,77.0,314900.0,57.2333,57.3225,57.1664,57.2556,314900.0
2014-08-01 11:00:00,77.0,77.03,76.81,76.85,252000.0,57.2556,57.2779,57.1143,57.144,252000.0
2014-08-01 11:30:00,76.85,76.91,76.47,76.5,146100.0,57.144,57.1887,56.8615,56.8838,146100.0
2014-08-01 12:00:00,76.52,76.63,76.4,76.47,190700.0,56.8987,56.9805,56.8094,56.8615,190700.0
2014-08-01 12:30:00,76.49,76.53,76.36,76.41,134200.0,56.8764,56.9061,56.7797,56.8169,134200.0
2014-08-01 13:00:00,76.42,76.58,76.31,76.56,250700.0,56.8243,56.9433,56.7425,56.9284,250700.0
2014-08-01 13:30:00,76.56,76.75,76.47,76.74,205300.0,56.9284,57.0697,56.8615,57.0623,205300.0
2014-08-01 14:00:00,76.73,76.82,76.64,76.67,213600.0,57.0548,57.1217,56.9879,57.0102,213600.0
2014-08-01 14:30:00,76.68,76.7,76.59,76.63,277700.0,57.0176,57.0325,56.9507,56.9805,277700.0
2014-08-01 15:00:00,76.63,76.75,76.57,76.65,365900.0,56.9805,57.0697,56.9358,56.9953,365900.0
2014-08-01 15:30:00,76.65,76.67,76.45,76.52,652800.0,56.9953,57.0102,56.8466,56.8987,652800.0
2014-08-04 09:30:00,76.52,77.14,76.52,76.79,441700.0,56.8987,57.3597,56.8987,57.0994,441700.0
2014-08-04 10:00:00,76.8,76.93,76.68,76.68,293800.0,57.1069,57.2035,57.0176,57.0176,293800.0
2014-08-04 10:30:00,76.68,76.76,76.5,76.55,266300.0,57.0176,57.0771,56.8838,56.921,266300.0
2014-08-04 11:00:00,76.55,76.8,76.54,76.73,181000.0,56.921,57.1069,56.9135,57.0548,181000.0
2014-08-04 11:30:00,76.73,76.77,76.52,76.65,150400.0,57.0548,57.0846,56.8987,56.9953,150400.0
2014-08-04 12:00:00,76.64,76.83,76.59,76.73,204600.0,56.9879,57.1292,56.9507,57.0548,204600.0
2014-08-04 12:30:00,76.73,76.98,76.72,76.93,158500.0,57.0548,57.2407,57.0474,57.2035,158500.0
2014-08-04 13:00:00,76.93,77.14,76.93,77.09,199500.0,57.2035,57.3597,57.2035,57.3225,199500.0
2014-08-04 13:30:00,77.08,77.31,77.05,77.11,276700.0,57.3151,57.4861,57.2928,57.3374,276700.0
2014-08-04 14:00:00,77.11,77.15,76.83,76.84,277000.0,57.3374,57.3671,57.1292,57.1366,277000.0
2014-08-04 14:30:00,76.85,77.3,76.82,77.19,290300.0,57.144,57.4787,57.1217,57.3969,290300.0
2014-08-04 15:00:00,77.2,77.38,77.18,77.31,219000.0,57.4043,57.5381,57.3894,57.4861,219000.0
2014-08-04 15:30:00,77.32,77.48,77.3,77.34,688900.0,57.4935,57.6125,57.4787,57.5084,688900.0
2014-08-05 09:30:00,78.01,78.96,77.65,77.75,1104700.0,58.0066,58.713,57.7389,57.8133,1104700.0
2014-08-05 10:00:00,77.75,78.09,77.3,77.94,605900.0,57.8133,58.0661,57.4787,57.9545,605900.0
2014-08-05 10:30:00,77.92,78.1,77.65,77.66,322500.0,57.9397,58.0735,57.7389,57.7463,322500.0
2014-08-05 11:00:00,77.66,77.71,77.48,77.57,346100.0,57.7463,57.7835,57.6125,57.6794,346100.0
2014-08-05 11:30:00,77.57,77.72,77.46,77.69,266800.0,57.6794,57.791,57.5976,57.7687,266800.0
2014-08-05 12:00:00,77.67,77.85,77.56,77.61,248700.0,57.7538,57.8876,57.672,57.7092,248700.0
2014-08-05 12:30:00,77.61,77.69,77.56,77.58,163900.0,57.7092,57.7687,57.672,57.6869,163900.0
2014-08-05 13:00:00,77.58,77.59,77.37,77.41,192600.0,57.6869,57.6943,57.5307,57.5605,192600.0
2014-08-05 13:30:00,77.41,77.42,76.57,76.76,406400.0,57.5605,57.5679,56.9358,57.0771,406400.0
2014-08-05 14:00:00,76.75,76.8,76.17,76.42,448800.0,57.0697,57.1069,56.6384,56.8243,448800.0
2014-08-05 14:30:00,76.41,76.59,76.37,76.45,453200.0,56.8169,56.9507,56.7871,56.8466,453200.0
2014-08-05 15:00:00,76.45,76.87,76.33,76.79,411900.0,56.8466,57.1589,56.7574,57.0994,411900.0
2014-08-05 15:30:00,76.79,77.42,76.78,77.22,1067300.0,57.0994,57.5679,57.092,57.4192,1067300.0
2014-08-06 09:30:00,74.69,76.92,74.69,76.11,1949100.0,55.5379,57.1961,55.5379,56.5938,1949100.0
2014-08-06 10:00:00,76.11,77.0,75.95,77.0,977300.0,56.5938,57.2556,56.4748,57.2556,977300.0
2014-08-06 10:30:00,77.0,77.42,76.99,77.4,874200.0,57.2556,57.5679,57.2481,57.553,874200.0
2014-08-06 11:00:00,77.39,77.43,76.77,76.79,991700.0,57.5456,57.5753,57.0846,57.0994,991700.0
2014-08-06 11:30:00,76.8,77.27,76.69,77.21,597500.0,57.1069,57.4563,57.0251,57.4117,597500.0
2014-08-06 12:00:00,77.22,77.26,77.08,77.15,432000.0,57.4192,57.4489,57.3151,57.3671,432000.0
2014-08-06 12:30:00,77.14,77.32,77.11,77.26,727600.0,57.3597,57.4935,57.3374,57.4489,727600.0
2014-08-06 13:00:00,77.26,77.32,77.2,77.25,385700.0,57.4489,57.4935,57.4043,57.4415,385700.0
2014-08-06 13:30:00,77.24,77.27,76.82,76.91,373900.0,57.434,57.4563,57.1217,57.1887,373900.0
2014-08-06 14:00:00,76.9,77.0,76.64,76.71,418000.0,57.1812,57.2556,56.9879,57.0399,418000.0
2014-08-06 14:30:00,76.71,77.15,76.67,77.0,582700.0,57.0399,57.3671,57.0102,57.2556,582700.0
2014-08-06 15:00:00,77.0,77.13,76.91,77.01,720600.0,57.2556,57.3522,57.1887,57.263,720600.0
2014-08-06 15:30:00,77.01,77.09,76.9,77.0,1071700.0,57.263,57.3225,57.1812,57.2556,1071700.0
2014-08-07 09:30:00,77.5,77.63,76.78,77.22,417100.0,57.6274,57.724,57.092,57.4192,417100.0
2014-08-07 10:00:00,77.22,77.24,76.93,77.05,254300.0,57.4192,57.434,57.2035,57.2928,254300.0
2014-08-07 10:30:00,77.04,77.1,76.31,76.32,354700.0,57.2853,57.3299,56.7425,56.7499,354700.0
2014-08-07 11:00:00,76.33,76.42,75.85,76.12,566100.0,56.7574,56.8243,56.4005,56.6012,566100.0
2014-08-07 11:30:00,76.13,76.23,75.63,75.88,295700.0,56.6087,56.683,56.2369,56.4228,295700.0
2014-08-07 12:00:00,75.86,76.06,75.79,75.95,316500.0,56.4079,56.5566,56.3559,56.4748,316500.0
2014-08-07 12:30:00,75.95,75.95,75.72,75.83,159400.0,56.4748,56.4748,56.3038,56.3856,159400.0
2014-08-07 13:00:00,75.82,76.44,75.81,76.4,305600.0,56.3782,56.8392,56.3707,56.8094,305600.0
2014-08-07 13:30:00,76.4,76.47,75.88,75.89,335100.0,56.8094,56.8615,56.4228,56.4302,335100.0
2014-08-07 14:00:00,75.88,76.11,75.79,76.08,314100.0,56.4228,56.5938,56.3559,56.5715,314100.0
2014-08-07 14:30:00,76.08,76.14,75.84,75.86,208100.0,56.5715,56.6161,56.393,56.4079,208100.0
2014-08-07 15:00:00,75.86,75.9,75.71,75.8,381500.0,56.4079,56.4376,56.2964,56.3633,381500.0
2014-08-07 15:30:00,75.8,76.13,75.75,76.09,1008300.0,56.3633,56.6087,56.3261,56.5789,1008300.0
2014-08-08 09:30:00,76.25,76.71,76.18,76.63,265100.0,56.6979,57.0399,56.6458,56.9805,265100.0
2014-08-08 10:00:00,76.6,76.89,76.42,76.65,289000.0,56.9582,57.1738,56.8243,56.9953,289000.0
2014-08-08 10:30:00,76.65,77.01,76.62,76.94,282800.0,56.9953,57.263,56.973,57.211,282800.0
2014-08-08 11:00:00,76.94,76.98,76.86,76.9,276600.0,57.211,57.2407,57.1515,57.1812,276600.0
2014-08-08 11:30:00,76.9,77.08,76.9,76.99,186400.0,57.1812,57.3151,57.1812,57.2481,186400.0
2014-08-08 12:00:00,76.99,77.04,76.94,77.03,131600.0,57.2481,57.2853,57.211,57.2779,131600.0
2014-08-08 12:30:00,77.02,77.06,76.96,77.0,126300.0,57.2705,57.3002,57.2258,57.2556,126300.0
2014-08-08 13:00:00,77.0,77.44,76.97,77.36,255300.0,57.2556,57.5828,57.2333,57.5233,255300.0
2014-08-08 13:30:00,77.38,77.53,77.3,77.51,218900.0,57.5381,57.6497,57.4787,57.6348,218900.0
2014-08-08 14:00:00,77.51,77.57,77.41,77.54,252500.0,57.6348,57.6794,57.5605,57.6571,252500.0
2014-08-08 14:30:00,77.54,77.54,77.45,77.46,217400.0,57.6571,57.6571,57.5902,57.5976,217400.0
2014-08-08 15:00:00,77.45,77.75,77.43,77.73,310700.0,57.5902,57.8133,57.5753,57.7984,310700.0
2014-08-08 15:30:00,77.73,77.92,77.71,77.8,928200.0,57.7984,57.9397,57.7835,57.8504,928200.0
2014-08-11 09:30:00,78.02,78.51,77.95,78.41,352700.0,58.014,58.3784,57.962,58.304,352700.0
2014-08-11 10:00:00,78.43,78.51,78.29,78.31,227800.0,58.3189,58.3784,58.2148,58.2297,227800.0
2014-08-11 10:30:00,78.32,78.46,78.27,78.35,171500.0,58.2371,58.3412,58.1999,58.2594,171500.0
2014-08-11 11:00:00,78.33,78.54,78.33,78.39,202500.0,58.2445,58.4007,58.2445,58.2892,202500.0
2014-08-11 11:30:00,78.4,78.53,78.29,78.49,187000.0,58.2966,58.3933,58.2148,58.3635,187000.0
2014-08-11 12:00:00,78.49,78.58,78.4,78.55,169600.0,58.3635,58.4304,58.2966,58.4081,169600.0
2014-08-11 12:30:00,78.54,78.59,78.46,78.55,141000.0,58.4007,58.4379,58.3412,58.4081,141000.0
2014-08-11 13:00:00,78.55,78.69,78.51,78.54,162800.0,58.4081,58.5122,58.3784,58.4007,162800.0
2014-08-11 13:30:00,78.53,78.62,78.42,78.44,177800.0,58.3933,58.4602,58.3115,58.3263,177800.0
2014-08-11 14:00:00,78.43,78.53,78.33,78.51,168900.0,58.3189,58.3933,58.2445,58.3784,168900.0
2014-08-11 14:30:00,78.51,78.58,78.44,78.45,172500.0,58.3784,58.4304,58.3263,58.3338,172500.0
2014-08-11 15:00:00,78.45,78.57,78.43,78.44,188400.0,58.3338,58.423,58.3189,58.3263,188400.0
2014-08-11 15:30:00,78.43,78.49,78.31,78.36,430800.0,58.3189,58.3635,58.2297,58.2669,430800.0
2014-08-12 09:30:00,78.21,78.84,78.2,78.52,219200.0,58.1553,58.6238,58.1479,58.3858,219200.0
2014-08-12 10:00:00,78.53,78.66,78.39,78.62,107900.0,58.3933,58.4899,58.2892,58.4602,107900.0
2014-08-12 10:30:00,78.61,78.61,78.29,78.37,121700.0,58.4527,58.4527,58.2148,58.2743,121700.0
2014-08-12 11:00:00,78.36,78.42,78.12,78.42,117200.0,58.2669,58.3115,58.0884,58.3115,117200.0
2014-08-12 11:30:00,78.42,78.55,78.4,78.47,138700.0,58.3115,58.4081,58.2966,58.3486,138700.0
2014-08-12 12:00:00,78.46,78.52,78.37,78.45,104400.0,58.3412,58.3858,58.2743,58.3338,104400.0
2014-08-12 12:30:00,78.46,78.74,78.46,78.61,109100.0,58.3412,58.5494,58.3412,58.4527,109100.0
2014-08-12 13:00:00,78.61,78.7,78.59,78.6,96700.0,58.4527,58.5197,58.4379,58.4453,96700.0
2014-08-12 13:30:00,78.61,78.61,78.41,78.46,132000.0,58.4527,58.4527,58.304,58.3412,132000.0
2014-08-12 14:00:00,78.46,78.47,78.34,78.38,120600.0,58.3412,58.3486,58.252,58.2817,120600.0
2014-08-12 14:30:00,78.38,78.52,78.34,78.47,124000.0,58.2817,58.3858,58.252,58.3486,124000.0
2014-08-12 15:00:00,78.47,78.63,78.46,78.57,140800.0,58.3486,58.4676,58.3412,58.423,140800.0
2014-08-12 15:30:00,78.56,78.76,78.54,78.68,397300.0,58.4156,58.5643,58.4007,58.5048,397300.0
2014-08-13 09:30:00,78.93,79.15,78.61,78.71,285400.0,58.6907,58.8543,58.4527,58.5271,285400.0
2014-08-13 10:00:00,78.71,78.77,78.44,78.61,261900.0,58.5271,58.5717,58.3263,58.4527,261900.0
2014-08-13 10:30:00,78.62,78.81,78.56,78.77,113700.0,58.4602,58.6015,58.4156,58.5717,113700.0
2014-08-13 11:00:00,78.79,79.09,78.77,79.08,132600.0,58.5866,58.8097,58.5717,58.8022,132600.0
2014-08-13 11:30:00,79.08,79.1,78.81,78.9,130100.0,58.8022,58.8171,58.6015,58.6684,130100.0
2014-08-13 12:00:00,78.91,78.93,78.74,78.84,110300.0,58.6758,58.6907,58.5494,58.6238,110300.0
2014-08-13 12:30:00,78.85,78.89,78.79,78.85,84500.0,58.6312,58.6609,58.5866,58.6312,84500.0
2014-08-13 13:00:00,78.86,78.86,78.66,78.75,109000.0,58.6386,58.6386,58.4899,58.5568,109000.0
2014-08-13 13:30:00,78.75,78.81,78.73,78.8,138200.0,58.5568,58.6015,58.542,58.594,138200.0
2014-08-13 14:00:00,78.79,78.79,78.67,78.7,80500.0,58.5866,58.5866,58.4974,58.5197,80500.0
2014-08-13 14:30:00,78.7,78.78,78.7,78.73,91800.0,58.5197,58.5792,58.5197,58.542,91800.0
2014-08-13 15:00:00,78.74,78.94,78.69,78.89,193800.0,58.5494,58.6981,58.5122,58.6609,193800.0
2014-08-13 15:30:00,78.88,78.98,78.85,78.92,612200.0,58.6535,58.7279,58.6312,58.6833,612200.0
2014-08-14 09:30:00,78.89,79.34,78.89,78.98,288100.0,58.6609,58.9956,58.6609,58.7279,288100.0
2014-08-14 10:00:00,78.98,79.08,78.89,79.0,215500.0,58.7279,58.8022,58.6609,58.7427,215500.0
2014-08-14 10:30:00,79.0,79.04,78.94,78.99,130500.0,58.7427,58.7725,58.6981,58.7353,130500.0
2014-08-14 11:00:00,79.0,79.13,78.98,79.05,132000.0,58.7427,58.8394,58.7279,58.7799,132000.0
2014-08-14 11:30:00,79.05,79.11,79.04,79.09,87300.0,58.7799,58.8245,58.7725,58.8097,87300.0
2014-08-14 12:00:00,79.09,79.11,78.99,79.01,88200.0,58.8097,58.8245,58.7353,58.7502,88200.0
2014-08-14 12:30:00,79.0,79.06,78.95,78.96,82600.0,58.7427,58.7874,58.7056,58.713,82600.0
2014-08-14 13:00:00,78.98,79.14,78.97,79.0,166900.0,58.7279,58.8468,58.7204,58.7427,166900.0
2014-08-14 13:30:00,79.0,79.03,78.98,78.98,82000.0,58.7427,58.765,58.7279,58.7279,82000.0
2014-08-14 14:00:00,78.98,79.05,78.96,79.05,143600.0,58.7279,58.7799,58.713,58.7799,143600.0
2014-08-14 14:30:00,79.05,79.18,79.04,79.11,199400.0,58.7799,58.8766,58.7725,58.8245,199400.0
2014-08-14 15:00:00,79.11,79.26,79.1,79.22,184900.0,58.8245,58.9361,58.8171,58.9063,184900.0
2014-08-14 15:30:00,79.22,79.32,79.22,79.3,409400.0,58.9063,58.9807,58.9063,58.9658,409400.0
2014-08-15 09:30:00,79.3,79.5,79.2,79.25,633300.0,58.9658,59.1145,58.8915,58.9286,633300.0
2014-08-15 10:00:00,79.26,79.38,79.21,79.37,125700.0,58.9361,59.0253,58.8989,59.0179,125700.0
2014-08-15 10:30:00,79.38,79.45,78.67,79.05,414000.0,59.0253,59.0774,58.4974,58.7799,414000.0
2014-08-15 11:00:00,79.03,79.17,78.81,78.85,144000.0,58.765,58.8692,58.6015,58.6312,144000.0
2014-08-15 11:30:00,78.85,79.11,78.58,78.74,193100.0,58.6312,58.8245,58.4304,58.5494,193100.0
2014-08-15 12:00:00,78.73,78.95,78.62,78.93,89900.0,58.542,58.7056,58.4602,58.6907,89900.0
2014-08-15 12:30:00,78.91,78.94,78.79,78.84,91300.0,58.6758,58.6981,58.5866,58.6238,91300.0
2014-08-15 13:00:00,78.82,78.84,78.69,78.74,92300.0,58.6089,58.6238,58.5122,58.5494,92300.0
2014-08-15 13:30:00,78.73,78.73,78.44,78.51,170900.0,58.542,58.542,58.3263,58.3784,170900.0
2014-08-15 14:00:00,78.53,78.89,78.53,78.89,150400.0,58.3933,58.6609,58.3933,58.6609,150400.0
2014-08-15 14:30:00,78.89,78.99,78.79,78.79,119100.0,58.6609,58.7353,58.5866,58.5866,119100.0
2014-08-15 15:00:00,78.79,78.83,78.73,78.76,158400.0,58.5866,58.6163,58.542,58.5643,158400.0
2014-08-15 15:30:00,78.76,78.97,78.69,78.91,361500.0,58.5643,58.7204,58.5122,58.6758,361500.0
2014-08-18 09:30:00,79.16,79.43,79.06,79.29,246000.0,58.8617,59.0625,58.7874,58.9584,246000.0
2014-08-18 10:00:00,79.27,79.43,79.24,79.39,87500.0,58.9435,59.0625,58.9212,59.0327,87500.0
2014-08-18 10:30:00,79.39,79.41,79.23,79.29,117600.0,59.0327,59.0476,58.9138,58.9584,117600.0
2014-08-18 11:00:00,79.28,79.32,79.18,79.21,103800.0,58.9509,58.9807,58.8766,58.8989,103800.0
2014-08-18 11:30:00,79.21,79.26,79.1,79.21,144900.0,58.8989,58.9361,58.8171,58.8989,144900.0
2014-08-18 12:00:00,79.21,79.32,79.2,79.29,69100.0,58.8989,58.9807,58.8915,58.9584,69100.0
2014-08-18 12:30:00,79.27,79.34,79.19,79.22,67000.0,58.9435,58.9956,58.884,58.9063,67000.0
2014-08-18 13:00:00,79.23,79.3,79.2,79.22,68100.0,58.9138,58.9658,58.8915,58.9063,68100.0
2014-08-18 13:30:00,79.21,79.25,79.11,79.13,85000.0,58.8989,58.9286,58.8245,58.8394,85000.0
2014-08-18 14:00:00,79.13,79.13,79.05,79.08,102400.0,58.8394,58.8394,58.7799,58.8022,102400.0
2014-08-18 14:30:00,79.08,79.1,78.97,79.01,120100.0,58.8022,58.8171,58.7204,58.7502,120100.0
2014-08-18 15:00:00,78.99,79.12,78.96,78.96,147600.0,58.7353,58.832,58.713,58.713,147600.0
2014-08-18 15:30:00,78.96,79.15,78.9,79.14,360900.0,58.713,58.8543,58.6684,58.8468,360900.0
2014-08-19 09:30:00,79.3,79.33,78.97,79.14,216100.0,58.9658,58.9881,58.7204,58.8468,216100.0
2014-08-19 10:00:00,79.16,79.29,79.14,79.24,131700.0,58.8617,58.9584,58.8468,58.9212,131700.0
2014-08-19 10:30:00,79.24,79.3,79.13,79.26,108800.0,58.9212,58.9658,58.8394,58.9361,108800.0
2014-08-19 11:00:00,79.27,79.4,79.23,79.36,97600.0,58.9435,59.0402,58.9138,59.0104,97600.0
2014-08-19 11:30:00,79.36,79.37,79.17,79.24,127100.0,59.0104,59.0179,58.8692,58.9212,127100.0
2014-08-19 12:00:00,79.23,79.33,79.22,79.32,60700.0,58.9138,58.9881,58.9063,58.9807,60700.0
2014-08-19 12:30:00,79.32,79.35,79.24,79.26,54100.0,58.9807,59.003,58.9212,58.9361,54100.0
2014-08-19 13:00:00,79.26,79.32,79.22,79.25,49500.0,58.9361,58.9807,58.9063,58.9286,49500.0
2014-08-19 13:30:00,79.25,79.32,79.21,79.3,56100.0,58.9286,58.9807,58.8989,58.9658,56100.0
2014-08-19 14:00:00,79.29,79.5,79.28,79.47,143200.0,58.9584,59.1145,58.9509,59.0922,143200.0
2014-08-19 14:30:00,79.47,79.54,79.43,79.45,145100.0,59.0922,59.1443,59.0625,59.0774,145100.0
2014-08-19 15:00:00,79.45,79.54,79.45,79.51,149400.0,59.0774,59.1443,59.0774,59.122,149400.0
2014-08-19 15:30:00,79.51,79.53,79.42,79.52,314000.0,59.122,59.1368,59.055,59.1294,314000.0
2014-08-20 09:30:00,79.44,79.53,79.19,79.39,151200.0,59.0699,59.1368,58.884,59.0327,151200.0
2014-08-20 10:00:00,79.41,79.45,79.29,79.39,94300.0,59.0476,59.0774,58.9584,59.0327,94300.0
2014-08-20 10:30:00,79.38,79.39,79.17,79.37,109800.0,59.0253,59.0327,58.8692,59.0179,109800.0
2014-08-20 11:00:00,79.37,79.45,79.36,79.42,67900.0,59.0179,59.0774,59.0104,59.055,67900.0
2014-08-20 11:30:00,79.42,79.51,79.4,79.48,98700.0,59.055,59.122,59.0402,59.0997,98700.0
2014-08-20 12:00:00,79.48,79.53,79.33,79.36,115100.0,59.0997,59.1368,58.9881,59.0104,115100.0
2014-08-20 12:30:00,79.36,79.43,79.35,79.42,63600.0,59.0104,59.0625,59.003,59.055,63600.0
2014-08-20 13:00:00,79.42,79.72,79.4,79.69,146600.0,59.055,59.2781,59.0402,59.2558,146600.0
2014-08-20 13:30:00,79.68,79.76,79.63,79.65,131000.0,59.2484,59.3079,59.2112,59.2261,131000.0
2014-08-20 14:00:00,79.65,79.65,79.33,79.47,161000.0,59.2261,59.2261,58.9881,59.0922,161000.0
2014-08-20 14:30:00,79.46,79.68,79.46,79.61,129700.0,59.0848,59.2484,59.0848,59.1963,129700.0
2014-08-20 15:00:00,79.61,79.68,79.59,79.65,186500.0,59.1963,59.2484,59.1815,59.2261,186500.0
2014-08-20 15:30:00,79.66,79.69,79.59,79.6,300800.0,59.2335,59.2558,59.1815,59.1889,300800.0
2014-08-21 09:30:00,79.79,79.8,79.58,79.64,191500.0,59.3302,59.3376,59.174,59.2186,191500.0
2014-08-21 10:00:00,79.66,79.78,79.57,79.73,168100.0,59.2335,59.3227,59.1666,59.2856,168100.0
2014-08-21 10:30:00,79.73,79.82,79.6,79.6,121100.0,59.2856,59.3525,59.1889,59.1889,121100.0
2014-08-21 11:00:00,79.61,79.64,79.42,79.42,127900.0,59.1963,59.2186,59.055,59.055,127900.0
2014-08-21 11:30:00,79.42,79.43,79.3,79.31,146200.0,59.055,59.0625,58.9658,58.9733,146200.0
2014-08-21 12:00:00,79.31,79.46,79.31,79.35,72100.0,58.9733,59.0848,58.9733,59.003,72100.0
2014-08-21 12:30:00,79.34,79.35,79.29,79.3,72700.0,58.9956,59.003,58.9584,58.9658,72700.0
2014-08-21 13:00:00,79.31,79.41,79.3,79.38,75200.0,58.9733,59.0476,58.9658,59.0253,75200.0
2014-08-21 13:30:00,79.37,79.38,79.29,79.31,79400.0,59.0179,59.0253,58.9584,58.9733,79400.0
2014-08-21 14:00:00,79.31,79.34,79.2,79.21,140000.0,58.9733,58.9956,58.8915,58.8989,140000.0
2014-08-21 14:30:00,79.2,79.22,79.09,79.13,158300.0,58.8915,58.9063,58.8097,58.8394,158300.0
2014-08-21 15:00:00,79.14,79.25,79.13,79.2,209800.0,58.8468,58.9286,58.8394,58.8915,209800.0
2014-08-21 15:30:00,79.2,79.21,78.93,78.99,447900.0,58.8915,58.8989,58.6907,58.7353,447900.0
2014-08-22 09:30:00,78.91,79.35,78.91,79.18,331900.0,58.6758,59.003,58.6758,58.8766,331900.0
2014-08-22 10:00:00,79.18,79.31,79.09,79.28,245100.0,58.8766,58.9733,58.8097,58.9509,245100.0
2014-08-22 10:30:00,79.29,79.35,79.08,79.1,156400.0,58.9584,59.003,58.8022,58.8171,156400.0
2014-08-22 11:00:00,79.09,79.44,78.98,79.41,425700.0,58.8097,59.0699,58.7279,59.0476,425700.0
2014-08-22 11:30:00,79.42,79.57,79.34,79.56,261300.0,59.055,59.1666,58.9956,59.1591,261300.0
2014-08-22 12:00:00,79.55,79.58,79.46,79.53,157100.0,59.1517,59.174,59.0848,59.1368,157100.0
2014-08-22 12:30:00,79.53,79.57,79.4,79.46,191900.0,59.1368,59.1666,59.0402,59.0848,191900.0
2014-08-22 13:00:00,79.46,79.6,79.44,79.47,104300.0,59.0848,59.1889,59.0699,59.0922,104300.0
2014-08-22 13:30:00,79.47,79.51,79.31,79.33,110800.0,59.0922,59.122,58.9733,58.9881,110800.0
2014-08-22 14:00:00,79.34,79.35,79.2,79.21,82600.0,58.9956,59.003,58.8915,58.8989,82600.0
2014-08-22 14:30:00,79.2,79.21,79.1,79.15,104000.0,58.8915,58.8989,58.8171,58.8543,104000.0
2014-08-22 15:00:00,79.14,79.31,79.14,79.31,126600.0,58.8468,58.9733,58.8468,58.9733,126600.0
2014-08-22 15:30:00,79.31,79.34,79.16,79.23,362600.0,58.9733,58.9956,58.8617,58.9138,362600.0
2014-08-25 09:30:00,79.44,79.71,79.29,79.48,202000.0,59.0699,59.2707,58.9584,59.0997,202000.0
2014-08-25 10:00:00,79.47,79.59,79.35,79.58,131900.0,59.0922,59.1815,59.003,59.174,131900.0
2014-08-25 10:30:00,79.58,79.77,79.5,79.73,178800.0,59.174,59.3153,59.1145,59.2856,178800.0
2014-08-25 11:00:00,79.72,79.76,79.55,79.6,99100.0,59.2781,59.3079,59.1517,59.1889,99100.0
2014-08-25 11:30:00,79.61,79.61,79.46,79.54,117500.0,59.1963,59.1963,59.0848,59.1443,117500.0
2014-08-25 12:00:00,79.54,79.56,79.32,79.34,90200.0,59.1443,59.1591,58.9807,58.9956,90200.0
2014-08-25 12:30:00,79.34,79.36,79.13,79.24,110200.0,58.9956,59.0104,58.8394,58.9212,110200.0
2014-08-25 13:00:00,79.24,79.26,79.17,79.21,60100.0,58.9212,58.9361,58.8692,58.8989,60100.0
2014-08-25 13:30:00,79.21,79.24,79.11,79.15,91100.0,58.8989,58.9212,58.8245,58.8543,91100.0
2014-08-25 14:00:00,79.15,79.24,79.12,79.17,152000.0,58.8543,58.9212,58.832,58.8692,152000.0
2014-08-25 14:30:00,79.16,79.24,79.15,79.2,101500.0,58.8617,58.9212,58.8543,58.8915,101500.0
2014-08-25 15:00:00,79.2,79.23,79.16,79.16,107400.0,58.8915,58.9138,58.8617,58.8617,107400.0
2014-08-25 15:30:00,79.16,79.29,79.14,79.23,508800.0,58.8617,58.9584,58.8468,58.9138,508800.0
2014-08-26 09:30:00,79.17,79.36,78.91,78.99,239600.0,58.8692,59.0104,58.6758,58.7353,239600.0
2014-08-26 10:00:00,78.98,79.2,78.9,79.18,159500.0,58.7279,58.8915,58.6684,58.8766,159500.0
2014-08-26 10:30:00,79.19,79.4,79.19,79.39,166400.0,58.884,59.0402,58.884,59.0327,166400.0
2014-08-26 11:00:00,79.39,79.55,79.39,79.5,134600.0,59.0327,59.1517,59.0327,59.1145,134600.0
2014-08-26 11:30:00,79.5,79.52,79.35,79.35,130200.0,59.1145,59.1294,59.003,59.003,130200.0
2014-08-26 12:00:00,79.35,79.49,79.35,79.46,130100.0,59.003,59.1071,59.003,59.0848,130100.0
2014-08-26 12:30:00,79.47,79.62,79.44,79.5,162900.0,59.0922,59.2038,59.0699,59.1145,162900.0
2014-08-26 13:00:00,79.51,79.64,79.49,79.51,206200.0,59.122,59.2186,59.1071,59.122,206200.0
2014-08-26 13:30:00,79.5,79.58,79.48,79.54,78500.0,59.1145,59.174,59.0997,59.1443,78500.0
2014-08-26 14:00:00,79.54,79.56,79.48,79.48,84900.0,59.1443,59.1591,59.0997,59.0997,84900.0
2014-08-26 14:30:00,79.48,79.5,79.42,79.44,133300.0,59.0997,59.1145,59.055,59.0699,133300.0
2014-08-26 15:00:00,79.45,79.45,79.33,79.41,168500.0,59.0774,59.0774,58.9881,59.0476,168500.0
2014-08-26 15:30:00,79.4,79.44,79.32,79.36,314100.0,59.0402,59.0699,58.9807,59.0104,314100.0
2014-08-27 09:30:00,79.48,79.75,79.25,79.36,121300.0,59.0997,59.3004,58.9286,59.0104,121300.0
2014-08-27 10:00:00,79.36,79.52,79.33,79.36,72300.0,59.0104,59.1294,58.9881,59.0104,72300.0
2014-08-27 10:30:00,79.36,79.48,79.36,79.47,74400.0,59.0104,59.0997,59.0104,59.0922,74400.0
2014-08-27 11:00:00,79.46,79.57,79.45,79.46,186000.0,59.0848,59.1666,59.0774,59.0848,186000.0
2014-08-27 11:30:00,79.45,79.51,79.41,79.45,116900.0,59.0774,59.122,59.0476,59.0774,116900.0
2014-08-27 12:00:00,79.44,79.44,79.3,79.3,63200.0,59.0699,59.0699,58.9658,58.9658,63200.0
2014-08-27 12:30:00,79.3,79.34,79.29,79.3,48500.0,58.9658,58.9956,58.9584,58.9658,48500.0
2014-08-27 13:00:00,79.3,79.39,79.3,79.38,53300.0,58.9658,59.0327,58.9658,59.0253,53300.0
2014-08-27 13:30:00,79.37,79.4,79.26,79.28,97700.0,59.0179,59.0402,58.9361,58.9509,97700.0
2014-08-27 14:00:00,79.26,79.44,79.25,79.42,135200.0,58.9361,59.0699,58.9286,59.055,135200.0
2014-08-27 14:30:00,79.42,79.47,79.32,79.33,172300.0,59.055,59.0922,58.9807,58.9881,172300.0
2014-08-27 15:00:00,79.33,79.41,79.33,79.39,122900.0,58.9881,59.0476,58.9881,59.0327,122900.0
2014-08-27 15:30:00,79.39,79.46,79.36,79.42,384500.0,59.0327,59.0848,59.0104,59.055,384500.0
2014-08-28 09:30:00,79.31,79.31,78.97,79.21,214100.0,58.9733,58.9733,58.7204,58.8989,214100.0
2014-08-28 10:00:00,79.23,79.42,79.21,79.37,97200.0,58.9138,59.055,58.8989,59.0179,97200.0
2014-08-28 10:30:00,79.38,79.47,79.25,79.42,92700.0,59.0253,59.0922,58.9286,59.055,92700.0
2014-08-28 11:00:00,79.42,79.43,79.27,79.38,65500.0,59.055,59.0625,58.9435,59.0253,65500.0
2014-08-28 11:30:00,79.39,79.56,79.38,79.41,94900.0,59.0327,59.1591,59.0253,59.0476,94900.0
2014-08-28 12:00:00,79.41,79.57,79.39,79.52,110900.0,59.0476,59.1666,59.0327,59.1294,110900.0
2014-08-28 12:30:00,79.53,79.55,79.47,79.52,44800.0,59.1368,59.1517,59.0922,59.1294,44800.0
2014-08-28 13:00:00,79.52,79.52,79.45,79.48,65000.0,59.1294,59.1294,59.0774,59.0997,65000.0
2014-08-28 13:30:00,79.48,79.53,79.45,79.53,83600.0,59.0997,59.1368,59.0774,59.1368,83600.0
2014-08-28 14:00:00,79.52,79.6,79.51,79.54,62700.0,59.1294,59.1889,59.122,59.1443,62700.0
2014-08-28 14:30:00,79.54,79.56,79.45,79.45,79300.0,59.1443,59.1591,59.0774,59.0774,79300.0
2014-08-28 15:00:00,79.46,79.58,79.44,79.54,125700.0,59.0848,59.174,59.0699,59.1443,125700.0
2014-08-28 15:30:00,79.54,79.55,79.34,79.45,240600.0,59.1443,59.1517,58.9956,59.0774,240600.0
2014-08-29 09:30:00,79.5,79.57,79.39,79.48,246700.0,59.1145,59.1666,59.0327,59.0997,246700.0
2014-08-29 10:00:00,79.47,79.58,79.4,79.55,105800.0,59.0922,59.174,59.0402,59.1517,105800.0
2014-08-29 10:30:00,79.56,79.75,79.48,79.69,227000.0,59.1591,59.3004,59.0997,59.2558,227000.0
2014-08-29 11:00:00,79.7,79.73,79.62,79.69,77500.0,59.2632,59.2856,59.2038,59.2558,77500.0
2014-08-29 11:30:00,79.69,79.78,79.61,79.75,101600.0,59.2558,59.3227,59.1963,59.3004,101600.0
2014-08-29 12:00:00,79.76,79.8,79.74,79.74,125100.0,59.3079,59.3376,59.293,59.293,125100.0
2014-08-29 12:30:00,79.73,79.74,79.65,79.66,44100.0,59.2856,59.293,59.2261,59.2335,44100.0
2014-08-29 13:00:00,79.66,79.67,79.48,79.49,42700.0,59.2335,59.2409,59.0997,59.1071,42700.0
2014-08-29 13:30:00,79.48,79.51,79.35,79.4,55700.0,59.0997,59.122,59.003,59.0402,55700.0
2014-08-29 14:00:00,79.39,79.45,79.35,79.41,74000.0,59.0327,59.0774,59.003,59.0476,74000.0
2014-08-29 14:30:00,79.41,79.44,79.29,79.3,72500.0,59.0476,59.0699,58.9584,58.9658,72500.0
2014-08-29 15:00:00,79.3,79.37,79.28,79.36,96100.0,58.9658,59.0179,58.9509,59.0104,96100.0
2014-08-29 15:30:00,79.36,79.53,79.36,79.45,280700.0,59.0104,59.1368,59.0104,59.0774,280700.0
2014-09-02 09:30:00,79.47,79.75,79.29,79.52,265000.0,59.0922,59.3004,58.9584,59.1294,265000.0
2014-09-02 10:00:00,79.54,79.64,79.35,79.57,256600.0,59.1443,59.2186,59.003,59.1666,256600.0
2014-09-02 10:30:00,79.57,79.79,79.54,79.61,150600.0,59.1666,59.3302,59.1443,59.1963,150600.0
2014-09-02 11:00:00,79.6,79.65,79.34,79.4,115800.0,59.1889,59.2261,58.9956,59.0402,115800.0
2014-09-02 11:30:00,79.41,79.47,79.22,79.29,78500.0,59.0476,59.0922,58.9063,58.9584,78500.0
2014-09-02 12:00:00,79.28,79.54,79.27,79.53,72800.0,58.9509,59.1443,58.9435,59.1368,72800.0
2014-09-02 12:30:00,79.54,79.54,79.28,79.3,119400.0,59.1443,59.1443,58.9509,58.9658,119400.0
2014-09-02 13:00:00,79.31,79.45,79.28,79.42,79000.0,58.9733,59.0774,58.9509,59.055,79000.0
2014-09-02 13:30:00,79.42,79.47,79.36,79.43,100700.0,59.055,59.0922,59.0104,59.0625,100700.0
2014-09-02 14:00:00,79.44,79.6,79.43,79.58,82700.0,59.0699,59.1889,59.0625,59.174,82700.0
2014-09-02 14:30:00,79.59,79.7,79.53,79.65,141000.0,59.1815,59.2632,59.1368,59.2261,141000.0
2014-09-02 15:00:00,79.65,79.66,79.59,79.63,108800.0,59.2261,59.2335,59.1815,59.2112,108800.0
2014-09-02 15:30:00,79.63,79.75,79.55,79.7,379300.0,59.2112,59.3004,59.1517,59.2632,379300.0
2014-09-03 09:30:00,79.89,79.98,79.67,79.96,302600.0,59.4045,59.4714,59.2409,59.4566,302600.0
2014-09-03 10:00:00,79.96,80.14,79.86,80.14,524700.0,59.4566,59.5904,59.3822,59.5904,524700.0
2014-09-03 10:30:00,80.14,80.42,80.11,80.24,267600.0,59.5904,59.7986,59.5681,59.6648,267600.0
2014-09-03 11:00:00,80.23,80.32,80.11,80.11,132000.0,59.6573,59.7243,59.5681,59.5681,132000.0
2014-09-03 11:30:00,80.11,80.26,80.01,80.22,165000.0,59.5681,59.6797,59.4938,59.6499,165000.0
2014-09-03 12:00:00,80.22,80.33,80.16,80.27,132500.0,59.6499,59.7317,59.6053,59.6871,132500.0
2014-09-03 12:30:00,80.27,80.49,80.25,80.48,193400.0,59.6871,59.8507,59.6722,59.8432,193400.0
2014-09-03 13:00:00,80.48,80.62,80.46,80.56,173700.0,59.8432,59.9473,59.8284,59.9027,173700.0
2014-09-03 13:30:00,80.56,80.59,80.42,80.56,146400.0,59.9027,59.925,59.7986,59.9027,146400.0
2014-09-03 14:00:00,80.55,80.6,80.47,80.48,184800.0,59.8953,59.9325,59.8358,59.8432,184800.0
2014-09-03 14:30:00,80.49,80.6,80.43,80.47,182100.0,59.8507,59.9325,59.8061,59.8358,182100.0
2014-09-03 15:00:00,80.46,80.49,80.4,80.4,160100.0,59.8284,59.8507,59.7838,59.7838,160100.0
2014-09-03 15:30:00,80.4,80.43,80.36,80.37,347600.0,59.7838,59.8061,59.754,59.7614,347600.0
2014-09-04 09:30:00,80.43,80.97,80.42,80.9,261100.0,59.8061,60.2076,59.7986,60.1555,261100.0
2014-09-04 10:00:00,80.9,81.16,80.51,80.56,1763900.0,60.1555,60.3489,59.8655,59.9027,1763900.0
2014-09-04 10:30:00,80.57,80.6,80.37,80.49,285300.0,59.9102,59.9325,59.7614,59.8507,285300.0
2014-09-04 11:00:00,80.5,80.55,80.32,80.33,174100.0,59.8581,59.8953,59.7243,59.7317,174100.0
2014-09-04 11:30:00,80.33,80.42,80.29,80.34,135400.0,59.7317,59.7986,59.702,59.7391,135400.0
2014-09-04 12:00:00,80.34,80.41,80.27,80.3,79000.0,59.7391,59.7912,59.6871,59.7094,79000.0
2014-09-04 12:30:00,80.3,80.47,80.26,80.47,141400.0,59.7094,59.8358,59.6797,59.8358,141400.0
2014-09-04 13:00:00,80.46,80.48,80.36,80.37,86400.0,59.8284,59.8432,59.754,59.7614,86400.0
2014-09-04 13:30:00,80.38,80.4,80.23,80.39,111100.0,59.7689,59.7838,59.6573,59.7763,111100.0
2014-09-04 14:00:00,80.4,80.5,80.38,80.4,156100.0,59.7838,59.8581,59.7689,59.7838,156100.0
2014-09-04 14:30:00,80.4,80.41,80.19,80.23,218600.0,59.7838,59.7912,59.6276,59.6573,218600.0
2014-09-04 15:00:00,80.23,80.26,80.02,80.17,275900.0,59.6573,59.6797,59.5012,59.6127,275900.0
2014-09-04 15:30:00,80.17,80.33,80.13,80.32,541900.0,59.6127,59.7317,59.583,59.7243,541900.0
2014-09-05 09:30:00,80.47,80.82,80.11,80.68,400600.0,59.8358,60.0961,59.5681,59.992,400600.0
2014-09-05 10:00:00,80.67,80.69,80.29,80.55,273600.0,59.9845,59.9994,59.702,59.8953,273600.0
2014-09-05 10:30:00,80.54,80.55,80.15,80.33,203300.0,59.8879,59.8953,59.5979,59.7317,203300.0
2014-09-05 11:00:00,80.33,80.62,80.3,80.58,184800.0,59.7317,59.9473,59.7094,59.9176,184800.0
2014-09-05 11:30:00,80.58,80.79,80.53,80.76,232800.0,59.9176,60.0737,59.8804,60.0514,232800.0
2014-09-05 12:00:00,80.76,81.0,80.76,80.98,250500.0,60.0514,60.2299,60.0514,60.215,250500.0
2014-09-05 12:30:00,80.98,81.14,80.89,81.13,112000.0,60.215,60.334,60.1481,60.3266,112000.0
2014-09-05 13:00:00,81.13,81.24,81.08,81.22,103100.0,60.3266,60.4084,60.2894,60.3935,103100.0
2014-09-05 13:30:00,81.22,81.27,81.18,81.25,84800.0,60.3935,60.4307,60.3637,60.4158,84800.0
2014-09-05 14:00:00,81.26,81.44,81.26,81.44,151800.0,60.4232,60.5571,60.4232,60.5571,151800.0
2014-09-05 14:30:00,81.44,81.5,81.41,81.47,157900.0,60.5571,60.6017,60.5348,60.5794,157900.0
2014-09-05 15:00:00,81.48,81.53,81.41,81.41,164100.0,60.5868,60.624,60.5348,60.5348,164100.0
2014-09-05 15:30:00,81.42,81.65,81.41,81.63,513100.0,60.5422,60.7132,60.5348,60.6984,513100.0
2014-09-08 09:30:00,81.72,82.12,81.49,81.79,531200.0,60.7653,61.0627,60.5943,60.8173,531200.0
2014-09-08 10:00:00,81.8,81.84,81.2,81.26,272200.0,60.8248,60.8545,60.3786,60.4232,272200.0
2014-09-08 10:30:00,81.24,81.47,81.15,81.47,234300.0,60.4084,60.5794,60.3414,60.5794,234300.0
2014-09-08 11:00:00,81.46,81.58,81.36,81.5,194400.0,60.5719,60.6612,60.4976,60.6017,194400.0
2014-09-08 11:30:00,81.51,81.55,81.31,81.47,100200.0,60.6091,60.6389,60.4604,60.5794,100200.0
2014-09-08 12:00:00,81.47,81.69,81.45,81.66,198400.0,60.5794,60.743,60.5645,60.7207,198400.0
2014-09-08 12:30:00,81.67,81.71,81.59,81.6,109100.0,60.7281,60.7578,60.6686,60.676,109100.0
2014-09-08 13:00:00,81.6,81.62,81.42,81.45,128600.0,60.676,60.6909,60.5422,60.5645,128600.0
2014-09-08 13:30:00,81.46,81.51,81.33,81.36,250100.0,60.5719,60.6091,60.4753,60.4976,250100.0
2014-09-08 14:00:00,81.36,81.38,81.24,81.3,126300.0,60.4976,60.5125,60.4084,60.453,126300.0
2014-09-08 14:30:00,81.29,81.35,81.24,81.28,91000.0,60.4455,60.4902,60.4084,60.4381,91000.0
2014-09-08 15:00:00,81.29,81.46,81.29,81.46,134700.0,60.4455,60.5719,60.4455,60.5719,134700.0
2014-09-08 15:30:00,81.47,81.5,81.35,81.38,312300.0,60.5794,60.6017,60.4902,60.5125,312300.0
2014-09-09 09:30:00,81.5,81.56,81.25,81.42,233100.0,60.6017,60.6463,60.4158,60.5422,233100.0
2014-09-09 10:00:00,81.4,81.42,80.98,81.07,440500.0,60.5273,60.5422,60.215,60.282,440500.0
2014-09-09 10:30:00,81.07,81.1,80.92,81.04,258800.0,60.282,60.3043,60.1704,60.2596,258800.0
2014-09-09 11:00:00,81.04,81.05,80.84,80.85,217000.0,60.2596,60.2671,60.1109,60.1184,217000.0
2014-09-09 11:30:00,80.85,81.0,80.82,80.86,145900.0,60.1184,60.2299,60.0961,60.1258,145900.0
2014-09-09 12:00:00,80.85,80.98,80.75,80.94,119100.0,60.1184,60.215,60.044,60.1853,119100.0
2014-09-09 12:30:00,80.93,81.0,80.89,80.98,92600.0,60.1778,60.2299,60.1481,60.215,92600.0
2014-09-09 13:00:00,80.97,81.03,80.85,81.02,260900.0,60.2076,60.2522,60.1184,60.2448,260900.0
2014-09-09 13:30:00,81.01,81.19,81.0,81.1,290200.0,60.2373,60.3712,60.2299,60.3043,290200.0
2014-09-09 14:00:00,81.1,81.14,80.96,80.99,121700.0,60.3043,60.334,60.2002,60.2225,121700.0
2014-09-09 14:30:00,80.98,81.11,80.89,80.94,237300.0,60.215,60.3117,60.1481,60.1853,237300.0
2014-09-09 15:00:00,80.95,80.95,80.57,80.66,218400.0,60.1927,60.1927,59.9102,59.9771,218400.0
2014-09-09 15:30:00,80.66,80.93,80.64,80.86,589000.0,59.9771,60.1778,59.9622,60.1258,589000.0
2014-09-10 09:30:00,80.78,81.03,80.59,80.71,299100.0,60.0663,60.2522,59.925,60.0143,299100.0
2014-09-10 10:00:00,80.69,81.12,80.64,81.07,213600.0,59.9994,60.3191,59.9622,60.282,213600.0
2014-09-10 10:30:00,81.08,81.08,80.84,80.85,193600.0,60.2894,60.2894,60.1109,60.1184,193600.0
2014-09-10 11:00:00,80.86,81.06,80.85,80.93,168100.0,60.1258,60.2745,60.1184,60.1778,168100.0
2014-09-10 11:30:00,80.93,80.96,80.81,80.91,134400.0,60.1778,60.2002,60.0886,60.163,134400.0
2014-09-10 12:00:00,80.91,81.03,80.82,80.94,67200.0,60.163,60.2522,60.0961,60.1853,67200.0
2014-09-10 12:30:00,80.94,80.99,80.92,80.99,82400.0,60.1853,60.2225,60.1704,60.2225,82400.0
2014-09-10 13:00:00,80.99,81.19,80.97,81.02,168700.0,60.2225,60.3712,60.2076,60.2448,168700.0
2014-09-10 13:30:00,81.02,81.04,80.93,80.95,102300.0,60.2448,60.2596,60.1778,60.1927,102300.0
2014-09-10 14:00:00,80.95,81.01,80.93,81.0,111600.0,60.1927,60.2373,60.1778,60.2299,111600.0
2014-09-10 14:30:00,80.99,81.0,80.88,80.93,99700.0,60.2225,60.2299,60.1407,60.1778,99700.0
2014-09-10 15:00:00,80.93,81.04,80.92,80.95,209800.0,60.1778,60.2596,60.1704,60.1927,209800.0
2014-09-10 15:30:00,80.95,81.0,80.85,80.93,379400.0,60.1927,60.2299,60.1184,60.1778,379400.0
2014-09-11 09:30:00,80.76,81.22,80.75,81.2,310000.0,60.0514,60.3935,60.044,60.3786,310000.0
2014-09-11 10:00:00,81.18,81.19,80.85,81.02,215200.0,60.3637,60.3712,60.1184,60.2448,215200.0
2014-09-11 10:30:00,81.02,81.1,80.85,81.08,168800.0,60.2448,60.3043,60.1184,60.2894,168800.0
2014-09-11 11:00:00,81.08,81.09,80.99,81.04,484800.0,60.2894,60.2968,60.2225,60.2596,484800.0
2014-09-11 11:30:00,81.04,81.11,81.03,81.08,140500.0,60.2596,60.3117,60.2522,60.2894,140500.0
2014-09-11 12:00:00,81.09,81.12,80.99,81.06,272400.0,60.2968,60.3191,60.2225,60.2745,272400.0
2014-09-11 12:30:00,81.07,81.09,81.0,81.02,97000.0,60.282,60.2968,60.2299,60.2448,97000.0
2014-09-11 13:00:00,81.02,81.04,80.93,80.96,124400.0,60.2448,60.2596,60.1778,60.2002,124400.0
2014-09-11 13:30:00,80.95,81.05,80.93,81.0,107700.0,60.1927,60.2671,60.1778,60.2299,107700.0
2014-09-11 14:00:00,80.99,81.02,80.95,80.99,213600.0,60.2225,60.2448,60.1927,60.2225,213600.0
2014-09-11 14:30:00,80.99,81.04,80.98,81.04,238600.0,60.2225,60.2596,60.215,60.2596,238600.0
2014-09-11 15:00:00,81.04,81.08,80.98,81.04,475500.0,60.2596,60.2894,60.215,60.2596,475500.0
2014-09-11 15:30:00,81.03,81.13,80.99,81.1,607200.0,60.2522,60.3266,60.2225,60.3043,607200.0
2014-09-12 09:30:00,81.36,81.36,80.7,80.78,348600.0,60.4976,60.4976,60.0068,60.0663,348600.0
2014-09-12 10:00:00,80.79,81.0,80.6,80.97,370400.0,60.0737,60.2299,59.9325,60.2076,370400.0
2014-09-12 10:30:00,80.96,81.06,80.87,81.04,107900.0,60.2002,60.2745,60.1332,60.2596,107900.0
2014-09-12 11:00:00,81.04,81.04,80.66,80.77,252700.0,60.2596,60.2596,59.9771,60.0589,252700.0
2014-09-12 11:30:00,80.77,80.9,80.68,80.8,128800.0,60.0589,60.1555,59.992,60.0812,128800.0
2014-09-12 12:00:00,80.8,80.8,80.55,80.59,117300.0,60.0812,60.0812,59.8953,59.925,117300.0
2014-09-12 12:30:00,80.59,80.59,80.43,80.45,81900.0,59.925,59.925,59.8061,59.8209,81900.0
2014-09-12 13:00:00,80.44,80.5,80.35,80.44,57600.0,59.8135,59.8581,59.7466,59.8135,57600.0
2014-09-12 13:30:00,80.46,80.48,80.33,80.45,54200.0,59.8284,59.8432,59.7317,59.8209,54200.0
2014-09-12 14:00:00,80.46,80.59,80.42,80.47,70200.0,59.8284,59.925,59.7986,59.8358,70200.0
2014-09-12 14:30:00,80.48,80.54,80.4,80.47,91600.0,59.8432,59.8879,59.7838,59.8358,91600.0
2014-09-12 15:00:00,80.47,80.66,80.4,80.59,149300.0,59.8358,59.9771,59.7838,59.925,149300.0
2014-09-12 15:30:00,80.59,80.65,80.53,80.58,406200.0,59.925,59.9696,59.8804,59.9176,406200.0
2014-09-15 09:30:00,81.05,81.23,80.91,81.01,415100.0,60.2671,60.4009,60.163,60.2373,415100.0
2014-09-15 10:00:00,81.0,81.16,80.9,81.09,244100.0,60.2299,60.3489,60.1555,60.2968,244100.0
2014-09-15 10:30:00,81.1,81.12,80.99,81.1,451000.0,60.3043,60.3191,60.2225,60.3043,451000.0
2014-09-15 11:00:00,81.09,81.19,81.04,81.13,318600.0,60.2968,60.3712,60.2596,60.3266,318600.0
2014-09-15 11:30:00,81.12,81.16,81.04,81.12,249500.0,60.3191,60.3489,60.2596,60.3191,249500.0
2014-09-15 12:00:00,81.12,81.14,81.07,81.12,499500.0,60.3191,60.334,60.282,60.3191,499500.0
2014-09-15 12:30:00,81.13,81.17,81.11,81.14,191900.0,60.3266,60.3563,60.3117,60.334,191900.0
2014-09-15 13:00:00,81.13,81.15,81.08,81.11,213600.0,60.3266,60.3414,60.2894,60.3117,213600.0
2014-09-15 13:30:00,81.11,81.14,81.03,81.04,195100.0,60.3117,60.334,60.2522,60.2596,195100.0
2014-09-15 14:00:00,81.04,81.11,81.03,81.11,239500.0,60.2596,60.3117,60.2522,60.3117,239500.0
2014-09-15 14:30:00,81.11,81.16,81.09,81.15,195800.0,60.3117,60.3489,60.2968,60.3414,195800.0
2014-09-15 15:00:00,81.15,81.22,81.12,81.21,148100.0,60.3414,60.3935,60.3191,60.3861,148100.0
2014-09-15 15:30:00,81.21,81.28,81.17,81.24,322400.0,60.3861,60.4381,60.3563,60.4084,322400.0
2014-09-16 09:30:00,81.16,81.59,81.15,81.58,355200.0,60.3489,60.6686,60.3414,60.6612,355200.0
2014-09-16 10:00:00,81.58,81.8,81.58,81.77,231000.0,60.6612,60.8248,60.6612,60.8025,231000.0
2014-09-16 10:30:00,81.77,81.85,81.66,81.68,298200.0,60.8025,60.8619,60.7207,60.7355,298200.0
2014-09-16 11:00:00,81.67,81.72,81.35,81.65,358900.0,60.7281,60.7653,60.4902,60.7132,358900.0
2014-09-16 11:30:00,81.65,82.0,81.59,81.94,195000.0,60.7132,60.9735,60.6686,60.9289,195000.0
2014-09-16 12:00:00,81.95,82.17,81.85,82.09,131900.0,60.9363,61.0999,60.8619,61.0404,131900.0
2014-09-16 12:30:00,82.08,82.28,82.08,82.25,111700.0,61.033,61.1817,61.033,61.1594,111700.0
2014-09-16 13:00:00,82.26,82.44,82.25,82.42,105400.0,61.1668,61.3007,61.1594,61.2858,105400.0
2014-09-16 13:30:00,82.41,82.52,82.39,82.4,123400.0,61.2783,61.3601,61.2635,61.2709,123400.0
2014-09-16 14:00:00,82.41,82.47,82.37,82.45,119400.0,61.2783,61.323,61.2486,61.3081,119400.0
2014-09-16 14:30:00,82.45,82.57,82.31,82.31,312000.0,61.3081,61.3973,61.204,61.204,312000.0
2014-09-16 15:00:00,82.31,82.35,82.1,82.12,293900.0,61.204,61.2337,61.0478,61.0627,293900.0
2014-09-16 15:30:00,82.12,82.24,82.12,82.23,421800.0,61.0627,61.1519,61.0627,61.1445,421800.0
2014-09-17 09:30:00,81.9,82.34,81.75,82.22,328900.0,60.8991,61.2263,60.7876,61.1371,328900.0
2014-09-17 10:00:00,82.22,82.24,82.07,82.07,194900.0,61.1371,61.1519,61.0255,61.0255,194900.0
2014-09-17 10:30:00,82.07,82.11,82.01,82.05,143000.0,61.0255,61.0553,60.9809,61.0107,143000.0
2014-09-17 11:00:00,82.05,82.25,82.04,82.16,151500.0,61.0107,61.1594,61.0032,61.0925,151500.0
2014-09-17 11:30:00,82.17,82.2,82.03,82.2,119300.0,61.0999,61.1222,60.9958,61.1222,119300.0
2014-09-17 12:00:00,82.2,82.34,82.04,82.06,194700.0,61.1222,61.2263,61.0032,61.0181,194700.0
2014-09-17 12:30:00,82.05,82.11,81.97,82.03,181200.0,61.0107,61.0553,60.9512,60.9958,181200.0
2014-09-17 13:00:00,82.02,82.06,81.94,82.01,99700.0,60.9884,61.0181,60.9289,60.9809,99700.0
2014-09-17 13:30:00,82.01,82.2,81.99,82.15,161900.0,60.9809,61.1222,60.966,61.085,161900.0
2014-09-17 14:00:00,82.16,82.39,81.75,82.35,292300.0,61.0925,61.2635,60.7876,61.2337,292300.0
2014-09-17 14:30:00,82.36,82.4,82.23,82.37,258500.0,61.2412,61.2709,61.1445,61.2486,258500.0
2014-09-17 15:00:00,82.37,82.49,82.2,82.35,251700.0,61.2486,61.3378,61.1222,61.2337,251700.0
2014-09-17 15:30:00,82.35,82.37,82.15,82.23,468900.0,61.2337,61.2486,61.085,61.1445,468900.0
2014-09-18 09:30:00,81.94,82.13,81.56,81.64,461300.0,60.9289,61.0701,60.6463,60.7058,461300.0
2014-09-18 10:00:00,81.63,81.73,81.14,81.14,517200.0,60.6984,60.7727,60.334,60.334,517200.0
2014-09-18 10:30:00,81.13,81.47,81.11,81.3,424100.0,60.3266,60.5794,60.3117,60.453,424100.0
2014-09-18 11:00:00,81.31,81.35,81.26,81.32,218700.0,60.4604,60.4902,60.4232,60.4678,218700.0
2014-09-18 11:30:00,81.31,81.4,81.12,81.22,254100.0,60.4604,60.5273,60.3191,60.3935,254100.0
2014-09-18 12:00:00,81.22,81.32,81.19,81.3,146800.0,60.3935,60.4678,60.3712,60.453,146800.0
2014-09-18 12:30:00,81.3,81.3,81.22,81.27,167800.0,60.453,60.453,60.3935,60.4307,167800.0
2014-09-18 13:00:00,81.27,81.32,81.2,81.3,167200.0,60.4307,60.4678,60.3786,60.453,167200.0
2014-09-18 13:30:00,81.3,81.35,81.23,81.23,121700.0,60.453,60.4902,60.4009,60.4009,121700.0
2014-09-18 14:00:00,81.24,81.31,81.14,81.15,196000.0,60.4084,60.4604,60.334,60.3414,196000.0
2014-09-18 14:30:00,81.15,81.17,81.05,81.09,290900.0,60.3414,60.3563,60.2671,60.2968,290900.0
2014-09-18 15:00:00,81.09,81.28,81.06,81.24,315900.0,60.2968,60.4381,60.2745,60.4084,315900.0
2014-09-18 15:30:00,81.24,81.25,81.13,81.19,686800.0,60.4084,60.4158,60.3266,60.3712,686800.0
2014-09-19 09:30:00,81.67,81.74,81.28,81.5,1228400.0,60.7281,60.7801,60.4381,60.6017,1228400.0
2014-09-19 10:00:00,81.5,81.54,81.09,81.09,193600.0,60.6017,60.6314,60.2968,60.2968,193600.0
2014-09-19 10:30:00,81.09,81.36,81.03,81.36,177800.0,60.2968,60.4976,60.2522,60.4976,177800.0
2014-09-19 11:00:00,81.36,81.59,81.36,81.52,275300.0,60.4976,60.6686,60.4976,60.6166,275300.0
2014-09-19 11:30:00,81.51,81.61,81.44,81.58,133800.0,60.6091,60.6835,60.5571,60.6612,133800.0
2014-09-19 12:00:00,81.58,81.68,81.42,81.68,220300.0,60.6612,60.7355,60.5422,60.7355,220300.0
2014-09-19 12:30:00,81.68,81.75,81.56,81.64,132900.0,60.7355,60.7876,60.6463,60.7058,132900.0
2014-09-19 13:00:00,81.63,81.64,81.48,81.58,182200.0,60.6984,60.7058,60.5868,60.6612,182200.0
2014-09-19 13:30:00,81.59,81.65,81.45,81.45,133600.0,60.6686,60.7132,60.5645,60.5645,133600.0
2014-09-19 14:00:00,81.46,81.5,81.35,81.44,276300.0,60.5719,60.6017,60.4902,60.5571,276300.0
2014-09-19 14:30:00,81.45,81.55,81.43,81.5,168100.0,60.5645,60.6389,60.5496,60.6017,168100.0
2014-09-19 15:00:00,81.51,81.59,81.48,81.55,211300.0,60.6091,60.6686,60.5868,60.6389,211300.0
2014-09-19 15:30:00,81.55,81.73,81.38,81.38,637300.0,60.6389,60.7727,60.5125,60.5125,637300.0
2014-09-22 09:30:00,81.23,81.28,80.82,80.82,238500.0,60.4009,60.4381,60.0961,60.0961,238500.0
2014-09-22 10:00:00,80.84,81.15,80.73,80.91,230300.0,60.1109,60.3414,60.0291,60.163,230300.0
2014-09-22 10:30:00,80.92,80.96,80.66,80.78,172000.0,60.1704,60.2002,59.9771,60.0663,172000.0
2014-09-22 11:00:00,80.77,80.85,80.71,80.81,431100.0,60.0589,60.1184,60.0143,60.0886,431100.0
2014-09-22 11:30:00,80.81,80.83,80.52,80.62,139500.0,60.0886,60.1035,59.873,59.9473,139500.0
2014-09-22 12:00:00,80.6,80.74,80.56,80.73,132900.0,59.9325,60.0366,59.9027,60.0291,132900.0
2014-09-22 12:30:00,80.72,80.92,80.72,80.76,223600.0,60.0217,60.1704,60.0217,60.0514,223600.0
2014-09-22 13:00:00,80.76,80.86,80.66,80.8,109300.0,60.0514,60.1258,59.9771,60.0812,109300.0
2014-09-22 13:30:00,80.81,80.87,80.7,80.77,117900.0,60.0886,60.1332,60.0068,60.0589,117900.0
2014-09-22 14:00:00,80.78,80.83,80.6,80.61,150200.0,60.0663,60.1035,59.9325,59.9399,150200.0
2014-09-22 14:30:00,80.61,80.75,80.61,80.65,170800.0,59.9399,60.044,59.9399,59.9696,170800.0
2014-09-22 15:00:00,80.64,80.75,80.47,80.57,360300.0,59.9622,60.044,59.8358,59.9102,360300.0
2014-09-22 15:30:00,80.57,80.69,80.52,80.6,532300.0,59.9102,59.9994,59.873,59.9325,532300.0
2014-09-23 09:30:00,80.56,80.75,80.41,80.62,300100.0,59.9027,60.044,59.7912,59.9473,300100.0
2014-09-23 10:00:00,80.64,80.66,80.22,80.26,231600.0,59.9622,59.9771,59.6499,59.6797,231600.0
2014-09-23 10:30:00,80.26,80.28,80.08,80.11,269200.0,59.6797,59.6945,59.5458,59.5681,269200.0
2014-09-23 11:00:00,80.1,80.33,79.92,80.17,213100.0,59.5607,59.7317,59.4268,59.6127,213100.0
2014-09-23 11:30:00,80.17,80.47,80.17,80.38,155200.0,59.6127,59.8358,59.6127,59.7689,155200.0
2014-09-23 12:00:00,80.38,80.42,80.04,80.06,124000.0,59.7689,59.7986,59.5161,59.5309,124000.0
2014-09-23 12:30:00,80.06,80.09,79.9,80.01,139000.0,59.5309,59.5532,59.412,59.4938,139000.0
2014-09-23 13:00:00,80.0,80.0,79.84,79.98,146700.0,59.4863,59.4863,59.3673,59.4714,146700.0
2014-09-23 13:30:00,79.98,80.16,79.98,80.03,126900.0,59.4714,59.6053,59.4714,59.5086,126900.0
2014-09-23 14:00:00,80.03,80.07,79.87,79.98,177000.0,59.5086,59.5384,59.3897,59.4714,177000.0
2014-09-23 14:30:00,79.98,80.02,79.82,79.95,220200.0,59.4714,59.5012,59.3525,59.4491,220200.0
2014-09-23 15:00:00,79.96,80.05,79.88,80.05,231100.0,59.4566,59.5235,59.3971,59.5235,231100.0
2014-09-23 15:30:00,80.05,80.24,80.0,80.0,577600.0,59.5235,59.6648,59.4863,59.4863,577600.0
2014-09-24 09:30:00,80.35,80.79,80.14,80.67,271900.0,59.7466,60.0737,59.5904,59.9845,271900.0
2014-09-24 10:00:00,80.7,80.77,80.38,80.54,133700.0,60.0068,60.0589,59.7689,59.8879,133700.0
2014-09-24 10:30:00,80.53,80.69,80.47,80.49,273300.0,59.8804,59.9994,59.8358,59.8507,273300.0
2014-09-24 11:00:00,80.51,80.65,80.51,80.65,334800.0,59.8655,59.9696,59.8655,59.9696,334800.0
2014-09-24 11:30:00,80.67,80.69,80.53,80.63,194100.0,59.9845,59.9994,59.8804,59.9548,194100.0
2014-09-24 12:00:00,80.63,80.64,80.49,80.56,88400.0,59.9548,59.9622,59.8507,59.9027,88400.0
2014-09-24 12:30:00,80.58,80.73,80.55,80.7,113500.0,59.9176,60.0291,59.8953,60.0068,113500.0
2014-09-24 13:00:00,80.71,80.76,80.61,80.73,191300.0,60.0143,60.0514,59.9399,60.0291,191300.0
2014-09-24 13:30:00,80.73,80.88,80.7,80.76,326700.0,60.0291,60.1407,60.0068,60.0514,326700.0
2014-09-24 14:00:00,80.76,80.89,80.63,80.82,238300.0,60.0514,60.1481,59.9548,60.0961,238300.0
2014-09-24 14:30:00,80.83,80.84,80.71,80.81,236600.0,60.1035,60.1109,60.0143,60.0886,236600.0
2014-09-24 15:00:00,80.81,80.85,80.69,80.75,423700.0,60.0886,60.1184,59.9994,60.044,423700.0
2014-09-24 15:30:00,80.74,80.83,80.68,80.82,683100.0,60.0366,60.1035,59.992,60.0961,683100.0
2014-09-25 09:30:00,80.58,80.79,80.23,80.44,220400.0,59.9176,60.0737,59.6573,59.8135,220400.0
2014-09-25 10:00:00,80.44,80.5,80.23,80.38,189500.0,59.8135,59.8581,59.6573,59.7689,189500.0
2014-09-25 10:30:00,80.36,80.38,79.98,80.16,131200.0,59.754,59.7689,59.4714,59.6053,131200.0
2014-09-25 11:00:00,80.18,80.28,79.94,80.28,187200.0,59.6202,59.6945,59.4417,59.6945,187200.0
2014-09-25 11:30:00,80.3,80.3,80.0,80.02,145900.0,59.7094,59.7094,59.4863,59.5012,145900.0
2014-09-25 12:00:00,80.02,80.16,79.78,79.81,146300.0,59.5012,59.6053,59.3227,59.345,146300.0
2014-09-25 12:30:00,79.78,79.98,79.78,79.94,161700.0,59.3227,59.4714,59.3227,59.4417,161700.0
2014-09-25 13:00:00,79.93,80.05,79.85,80.01,200000.0,59.4343,59.5235,59.3748,59.4938,200000.0
2014-09-25 13:30:00,80.03,80.05,79.7,79.82,181500.0,59.5086,59.5235,59.2632,59.3525,181500.0
2014-09-25 14:00:00,79.82,79.92,79.75,79.88,125600.0,59.3525,59.4268,59.3004,59.3971,125600.0
2014-09-25 14:30:00,79.88,80.03,79.86,79.98,177200.0,59.3971,59.5086,59.3822,59.4714,177200.0
2014-09-25 15:00:00,79.98,80.01,79.75,79.78,284300.0,59.4714,59.4938,59.3004,59.3227,284300.0
2014-09-25 15:30:00,79.78,80.06,79.77,79.86,689100.0,59.3227,59.5309,59.3153,59.3822,689100.0
2014-09-26 09:30:00,79.62,79.9,79.61,79.75,224700.0,59.2038,59.412,59.1963,59.3004,224700.0
2014-09-26 10:00:00,79.76,80.05,79.74,79.98,180100.0,59.3079,59.5235,59.293,59.4714,180100.0
2014-09-26 10:30:00,79.99,80.08,79.88,80.02,167500.0,59.4789,59.5458,59.3971,59.5012,167500.0
2014-09-26 11:00:00,80.03,80.14,79.82,79.85,156400.0,59.5086,59.5904,59.3525,59.3748,156400.0
2014-09-26 11:30:00,79.86,79.86,79.71,79.75,124400.0,59.3822,59.3822,59.2707,59.3004,124400.0
2014-09-26 12:00:00,79.75,80.0,79.75,79.97,104400.0,59.3004,59.4863,59.3004,59.464,104400.0
2014-09-26 12:30:00,79.97,79.98,79.8,79.87,76100.0,59.464,59.4714,59.3376,59.3897,76100.0
2014-09-26 13:00:00,79.87,80.01,79.86,79.98,84500.0,59.3897,59.4938,59.3822,59.4714,84500.0
2014-09-26 13:30:00,79.99,80.16,79.96,80.13,156600.0,59.4789,59.6053,59.4566,59.583,156600.0
2014-09-26 14:00:00,80.13,80.44,80.12,80.35,1067400.0,59.583,59.8135,59.5756,59.7466,1067400.0
2014-09-26 14:30:00,80.35,80.44,80.3,80.33,264200.0,59.7466,59.8135,59.7094,59.7317,264200.0
2014-09-26 15:00:00,80.33,80.34,80.22,80.29,310700.0,59.7317,59.7391,59.6499,59.702,310700.0
2014-09-26 15:30:00,80.29,80.34,80.2,80.28,377500.0,59.702,59.7391,59.635,59.6945,377500.0
2014-09-29 09:30:00,79.74,79.74,79.27,79.54,389200.0,59.293,59.293,58.9435,59.1443,389200.0
2014-09-29 10:00:00,79.54,79.93,79.47,79.82,165600.0,59.1443,59.4343,59.0922,59.3525,165600.0
2014-09-29 10:30:00,79.8,79.99,79.8,79.94,122100.0,59.3376,59.4789,59.3376,59.4417,122100.0
2014-09-29 11:00:00,79.92,80.2,79.81,80.01,283400.0,59.4268,59.635,59.345,59.4938,283400.0
2014-09-29 11:30:00,80.01,80.03,79.9,80.01,92000.0,59.4938,59.5086,59.412,59.4938,92000.0
2014-09-29 12:00:00,80.01,80.04,79.84,79.86,97600.0,59.4938,59.5161,59.3673,59.3822,97600.0
2014-09-29 12:30:00,79.85,79.88,79.78,79.81,88900.0,59.3748,59.3971,59.3227,59.345,88900.0
2014-09-29 13:00:00,79.81,79.89,79.69,79.87,101200.0,59.345,59.4045,59.2558,59.3897,101200.0
2014-09-29 13:30:00,79.87,79.96,79.74,79.91,129800.0,59.3897,59.4566,59.293,59.4194,129800.0
2014-09-29 14:00:00,79.91,80.02,79.79,79.79,158700.0,59.4194,59.5012,59.3302,59.3302,158700.0
2014-09-29 14:30:00,79.8,80.0,79.79,79.99,117700.0,59.3376,59.4863,59.3302,59.4789,117700.0
2014-09-29 15:00:00,79.99,80.17,79.98,80.14,279100.0,59.4789,59.6127,59.4714,59.5904,279100.0
2014-09-29 15:30:00,80.14,80.15,79.93,80.04,394900.0,59.5904,59.5979,59.4343,59.5161,394900.0
2014-09-30 09:30:00,80.0,80.31,79.77,79.83,334200.0,59.4863,59.7168,59.3153,59.3599,334200.0
2014-09-30 10:00:00,79.83,79.87,79.64,79.81,224600.0,59.3599,59.3897,59.2186,59.345,224600.0
2014-09-30 10:30:00,79.81,79.98,79.76,79.84,140500.0,59.345,59.4714,59.3079,59.3673,140500.0
2014-09-30 11:00:00,79.84,80.13,79.83,80.08,189100.0,59.3673,59.583,59.3599,59.5458,189100.0
2014-09-30 11:30:00,80.1,80.19,79.94,79.98,247700.0,59.5607,59.6276,59.4417,59.4714,247700.0
2014-09-30 12:00:00,79.99,80.12,79.89,79.92,116500.0,59.4789,59.5756,59.4045,59.4268,116500.0
2014-09-30 12:30:00,79.91,79.92,79.61,79.62,192500.0,59.4194,59.4268,59.1963,59.2038,192500.0
2014-09-30 13:00:00,79.63,79.87,79.63,79.78,291000.0,59.2112,59.3897,59.2112,59.3227,291000.0
2014-09-30 13:30:00,79.77,79.78,79.45,79.56,109700.0,59.3153,59.3227,59.0774,59.1591,109700.0
2014-09-30 14:00:00,79.56,79.79,79.54,79.69,161500.0,59.1591,59.3302,59.1443,59.2558,161500.0
2014-09-30 14:30:00,79.69,79.81,79.62,79.72,112800.0,59.2558,59.345,59.2038,59.2781,112800.0
2014-09-30 15:00:00,79.71,79.85,79.62,79.78,190400.0,59.2707,59.3748,59.2038,59.3227,190400.0
2014-09-30 15:30:00,79.78,79.9,79.59,79.59,575000.0,59.3227,59.412,59.1815,59.1815,575000.0
2014-10-01 09:30:00,79.45,79.63,79.1,79.43,432300.0,59.0774,59.2112,58.8171,59.0625,432300.0
2014-10-01 10:00:00,79.42,79.53,79.2,79.44,503700.0,59.055,59.1368,58.8915,59.0699,503700.0
2014-10-01 10:30:00,79.44,79.7,79.37,79.66,351700.0,59.0699,59.2632,59.0179,59.2335,351700.0
2014-10-01 11:00:00,79.66,79.83,79.57,79.61,446800.0,59.2335,59.3599,59.1666,59.1963,446800.0
2014-10-01 11:30:00,79.61,79.65,79.55,79.6,381000.0,59.1963,59.2261,59.1517,59.1889,381000.0
2014-10-01 12:00:00,79.59,79.67,79.55,79.59,386600.0,59.1815,59.2409,59.1517,59.1815,386600.0
2014-10-01 12:30:00,79.59,79.59,79.4,79.41,200400.0,59.1815,59.1815,59.0402,59.0476,200400.0
2014-10-01 13:00:00,79.41,79.42,79.24,79.3,285200.0,59.0476,59.055,58.9212,58.9658,285200.0
2014-10-01 13:30:00,79.3,79.4,79.22,79.38,498400.0,58.9658,59.0402,58.9063,59.0253,498400.0
2014-10-01 14:00:00,79.37,79.47,79.31,79.34,767500.0,59.0179,59.0922,58.9733,58.9956,767500.0
2014-10-01 14:30:00,79.35,79.37,79.2,79.22,339100.0,59.003,59.0179,58.8915,58.9063,339100.0
2014-10-01 15:00:00,79.22,79.25,79.05,79.16,475000.0,58.9063,58.9286,58.7799,58.8617,475000.0
2014-10-01 15:30:00,79.17,79.33,79.13,79.14,889200.0,58.8692,58.9881,58.8394,58.8468,889200.0
2014-10-02 09:30:00,79.23,79.4,79.05,79.32,531400.0,58.9138,59.0402,58.7799,58.9807,531400.0
2014-10-02 10:00:00,79.32,79.6,79.27,79.5,452000.0,58.9807,59.1889,58.9435,59.1145,452000.0
2014-10-02 10:30:00,79.5,79.51,79.31,79.32,280800.0,59.1145,59.122,58.9733,58.9807,280800.0
2014-10-02 11:00:00,79.33,79.35,79.24,79.28,288000.0,58.9881,59.003,58.9212,58.9509,288000.0
2014-10-02 11:30:00,79.28,79.3,79.02,79.17,351000.0,58.9509,58.9658,58.7576,58.8692,351000.0
2014-10-02 12:00:00,79.17,79.23,79.14,79.22,293700.0,58.8692,58.9138,58.8468,58.9063,293700.0
2014-10-02 12:30:00,79.21,79.45,79.1,79.45,335800.0,58.8989,59.0774,58.8171,59.0774,335800.0
2014-10-02 13:00:00,79.45,79.72,79.42,79.72,308700.0,59.0774,59.2781,59.055,59.2781,308700.0
2014-10-02 13:30:00,79.72,79.83,79.62,79.79,354300.0,59.2781,59.3599,59.2038,59.3302,354300.0
2014-10-02 14:00:00,79.78,80.17,79.75,80.17,436400.0,59.3227,59.6127,59.3004,59.6127,436400.0
2014-10-02 14:30:00,80.16,80.26,79.98,80.09,275800.0,59.6053,59.6797,59.4714,59.5532,275800.0
2014-10-02 15:00:00,80.08,80.09,79.85,79.89,605700.0,59.5458,59.5532,59.3748,59.4045,605700.0
2014-10-02 15:30:00,79.88,80.1,79.85,80.05,985900.0,59.3971,59.5607,59.3748,59.5235,985900.0
2014-10-03 09:30:00,80.43,81.14,80.1,80.82,738700.0,59.8061,60.334,59.5607,60.0961,738700.0
2014-10-03 10:00:00,80.84,81.13,80.81,80.91,427500.0,60.1109,60.3266,60.0886,60.163,427500.0
2014-10-03 10:30:00,80.92,80.95,80.77,80.92,263800.0,60.1704,60.1927,60.0589,60.1704,263800.0
2014-10-03 11:00:00,80.92,81.08,80.9,81.01,375900.0,60.1704,60.2894,60.1555,60.2373,375900.0
2014-10-03 11:30:00,81.01,81.04,80.95,81.03,144200.0,60.2373,60.2596,60.1927,60.2522,144200.0
2014-10-03 12:00:00,81.03,81.07,80.93,81.03,221500.0,60.2522,60.282,60.1778,60.2522,221500.0
2014-10-03 12:30:00,81.04,81.1,81.01,81.05,521900.0,60.2596,60.3043,60.2373,60.2671,521900.0
2014-10-03 13:00:00,81.07,81.07,80.97,80.99,171400.0,60.282,60.282,60.2076,60.2225,171400.0
2014-10-03 13:30:00,81.0,81.1,80.94,81.07,187300.0,60.2299,60.3043,60.1853,60.282,187300.0
2014-10-03 14:00:00,81.07,81.26,81.05,81.21,563200.0,60.282,60.4232,60.2671,60.3861,563200.0
2014-10-03 14:30:00,81.21,81.37,81.18,81.29,244500.0,60.3861,60.505,60.3637,60.4455,244500.0
2014-10-03 15:00:00,81.29,81.36,81.23,81.32,286900.0,60.4455,60.4976,60.4009,60.4678,286900.0
2014-10-03 15:30:00,81.32,81.4,81.29,81.32,711600.0,60.4678,60.5273,60.4455,60.4678,711600.0
2014-10-06 09:30:00,81.56,81.78,81.48,81.54,200800.0,60.6463,60.8099,60.5868,60.6314,200800.0
2014-10-06 10:00:00,81.54,81.75,81.5,81.7,349800.0,60.6314,60.7876,60.6017,60.7504,349800.0
2014-10-06 10:30:00,81.7,81.92,81.61,81.65,301200.0,60.7504,60.914,60.6835,60.7132,301200.0
2014-10-06 11:00:00,81.64,81.76,81.56,81.59,174600.0,60.7058,60.795,60.6463,60.6686,174600.0
2014-10-06 11:30:00,81.59,81.65,81.24,81.35,224200.0,60.6686,60.7132,60.4084,60.4902,224200.0
2014-10-06 12:00:00,81.35,81.42,81.26,81.27,116600.0,60.4902,60.5422,60.4232,60.4307,116600.0
2014-10-06 12:30:00,81.27,81.27,81.08,81.22,167500.0,60.4307,60.4307,60.2894,60.3935,167500.0
2014-10-06 13:00:00,81.2,81.51,81.14,81.47,150800.0,60.3786,60.6091,60.334,60.5794,150800.0
2014-10-06 13:30:00,81.47,81.5,81.34,81.41,95300.0,60.5794,60.6017,60.4827,60.5348,95300.0
2014-10-06 14:00:00,81.41,81.55,81.3,81.48,184700.0,60.5348,60.6389,60.453,60.5868,184700.0
2014-10-06 14:30:00,81.48,81.59,81.41,81.56,190900.0,60.5868,60.6686,60.5348,60.6463,190900.0
2014-10-06 15:00:00,81.56,81.59,81.27,81.47,332400.0,60.6463,60.6686,60.4307,60.5794,332400.0
2014-10-06 15:30:00,81.46,81.47,81.32,81.35,381400.0,60.5719,60.5794,60.4678,60.4902,381400.0
2014-10-07 09:30:00,81.02,81.43,80.84,81.39,420800.0,60.2448,60.5496,60.1109,60.5199,420800.0
2014-10-07 10:00:00,81.4,81.62,81.38,81.56,261600.0,60.5273,60.6909,60.5125,60.6463,261600.0
2014-10-07 10:30:00,81.55,81.65,81.5,81.51,354300.0,60.6389,60.7132,60.6017,60.6091,354300.0
2014-10-07 11:00:00,81.52,81.54,81.36,81.45,198800.0,60.6166,60.6314,60.4976,60.5645,198800.0
2014-10-07 11:30:00,81.45,81.64,81.4,81.61,206700.0,60.5645,60.7058,60.5273,60.6835,206700.0
2014-10-07 12:00:00,81.62,81.89,81.59,81.86,184900.0,60.6909,60.8917,60.6686,60.8694,184900.0
2014-10-07 12:30:00,81.86,81.9,81.75,81.79,226000.0,60.8694,60.8991,60.7876,60.8173,226000.0
2014-10-07 13:00:00,81.79,81.99,81.68,81.95,206600.0,60.8173,60.966,60.7355,60.9363,206600.0
2014-10-07 13:30:00,81.95,82.0,81.81,82.0,213600.0,60.9363,60.9735,60.8322,60.9735,213600.0
2014-10-07 14:00:00,81.99,82.0,81.73,81.74,280100.0,60.966,60.9735,60.7727,60.7801,280100.0
2014-10-07 14:30:00,81.74,81.75,81.53,81.58,383500.0,60.7801,60.7876,60.624,60.6612,383500.0
2014-10-07 15:00:00,81.57,81.62,81.31,81.42,425500.0,60.6537,60.6909,60.4604,60.5422,425500.0
2014-10-07 15:30:00,81.42,81.43,81.02,81.03,656300.0,60.5422,60.5496,60.2448,60.2522,656300.0
2014-10-08 09:30:00,81.29,81.48,81.07,81.15,365800.0,60.4455,60.5868,60.282,60.3414,365800.0
2014-10-08 10:00:00,81.17,81.37,81.05,81.31,238000.0,60.3563,60.505,60.2671,60.4604,238000.0
2014-10-08 10:30:00,81.32,81.4,81.09,81.18,206900.0,60.4678,60.5273,60.2968,60.3637,206900.0
2014-10-08 11:00:00,81.18,81.67,81.16,81.62,326100.0,60.3637,60.7281,60.3489,60.6909,326100.0
2014-10-08 11:30:00,81.6,81.62,81.41,81.49,174700.0,60.676,60.6909,60.5348,60.5943,174700.0
2014-10-08 12:00:00,81.5,81.65,81.48,81.49,103400.0,60.6017,60.7132,60.5868,60.5943,103400.0
2014-10-08 12:30:00,81.5,81.63,81.44,81.6,152200.0,60.6017,60.6984,60.5571,60.676,152200.0
2014-10-08 13:00:00,81.61,81.76,81.54,81.55,133400.0,60.6835,60.795,60.6314,60.6389,133400.0
2014-10-08 13:30:00,81.56,81.73,81.46,81.59,235500.0,60.6463,60.7727,60.5719,60.6686,235500.0
2014-10-08 14:00:00,81.59,82.06,81.58,81.99,536200.0,60.6686,61.0181,60.6612,60.966,536200.0
2014-10-08 14:30:00,82.02,82.11,81.89,81.99,256900.0,60.9884,61.0553,60.8917,60.966,256900.0
2014-10-08 15:00:00,81.99,82.4,81.99,82.37,335500.0,60.966,61.2709,60.966,61.2486,335500.0
2014-10-08 15:30:00,82.37,82.56,82.31,82.5,816800.0,61.2486,61.3899,61.204,61.3453,816800.0
2014-10-09 09:30:00,82.53,83.2,82.27,82.83,550600.0,61.3676,61.8658,61.1742,61.5906,550600.0
2014-10-09 10:00:00,82.84,83.08,82.83,82.99,263200.0,61.5981,61.7765,61.5906,61.7096,263200.0
2014-10-09 10:30:00,82.97,82.97,82.62,82.85,236500.0,61.6948,61.6948,61.4345,61.6055,236500.0
2014-10-09 11:00:00,82.85,82.9,82.65,82.72,249600.0,61.6055,61.6427,61.4568,61.5089,249600.0
2014-10-09 11:30:00,82.73,82.73,82.2,82.32,306500.0,61.5163,61.5163,61.1222,61.2114,306500.0
2014-10-09 12:00:00,82.3,82.41,82.15,82.21,236200.0,61.1966,61.2783,61.085,61.1296,236200.0
2014-10-09 12:30:00,82.2,82.41,82.14,82.33,190800.0,61.1222,61.2783,61.0776,61.2189,190800.0
2014-10-09 13:00:00,82.33,82.44,81.92,82.3,246400.0,61.2189,61.3007,60.914,61.1966,246400.0
2014-10-09 13:30:00,82.29,82.48,82.09,82.24,221900.0,61.1891,61.3304,61.0404,61.1519,221900.0
2014-10-09 14:00:00,82.23,82.24,82.04,82.08,309000.0,61.1445,61.1519,61.0032,61.033,309000.0
2014-10-09 14:30:00,82.07,82.22,81.93,81.99,310400.0,61.0255,61.1371,60.9214,60.966,310400.0
2014-10-09 15:00:00,82.0,82.25,81.95,82.18,416400.0,60.9735,61.1594,60.9363,61.1073,416400.0
2014-10-09 15:30:00,82.17,82.47,81.95,81.96,657400.0,61.0999,61.323,60.9363,60.9437,657400.0
2014-10-10 09:30:00,82.19,82.71,81.68,82.4,667400.0,61.1148,61.5014,60.7355,61.2709,667400.0
2014-10-10 10:00:00,82.4,82.43,82.08,82.3,445700.0,61.2709,61.2932,61.033,61.1966,445700.0
2014-10-10 10:30:00,82.31,83.0,82.26,82.66,467700.0,61.204,61.7171,61.1668,61.4642,467700.0
2014-10-10 11:00:00,82.68,82.9,82.57,82.79,315700.0,61.4791,61.6427,61.3973,61.5609,315700.0
2014-10-10 11:30:00,82.79,83.01,82.72,82.96,300500.0,61.5609,61.7245,61.5089,61.6873,300500.0
2014-10-10 12:00:00,82.96,83.22,82.95,83.15,332800.0,61.6873,61.8806,61.6799,61.8286,332800.0
2014-10-10 12:30:00,83.14,83.45,83.14,83.36,381000.0,61.8212,62.0517,61.8212,61.9847,381000.0
2014-10-10 13:00:00,83.35,83.37,83.2,83.25,267300.0,61.9773,61.9922,61.8658,61.903,267300.0
2014-10-10 13:30:00,83.25,83.33,83.18,83.3,326800.0,61.903,61.9624,61.8509,61.9401,326800.0
2014-10-10 14:00:00,83.29,83.36,83.06,83.07,357000.0,61.9327,61.9847,61.7617,61.7691,357000.0
2014-10-10 14:30:00,83.07,83.1,82.83,82.97,331600.0,61.7691,61.7914,61.5906,61.6948,331600.0
2014-10-10 15:00:00,82.97,83.04,82.83,82.97,638800.0,61.6948,61.7468,61.5906,61.6948,638800.0
2014-10-10 15:30:00,82.98,83.0,82.47,82.48,978900.0,61.7022,61.7171,61.323,61.3304,978900.0
2014-10-13 09:30:00,82.52,82.52,81.74,81.95,844400.0,61.3601,61.3601,60.7801,60.9363,844400.0
2014-10-13 10:00:00,81.96,82.0,81.86,81.92,333600.0,60.9437,60.9735,60.8694,60.914,333600.0
2014-10-13 10:30:00,81.91,82.12,81.85,82.05,542900.0,60.9066,61.0627,60.8619,61.0107,542900.0
2014-10-13 11:00:00,82.05,82.19,81.7,81.76,367700.0,61.0107,61.1148,60.7504,60.795,367700.0
2014-10-13 11:30:00,81.76,82.09,81.76,82.0,215100.0,60.795,61.0404,60.795,60.9735,215100.0
2014-10-13 12:00:00,82.01,82.27,81.91,82.26,252300.0,60.9809,61.1742,60.9066,61.1668,252300.0
2014-10-13 12:30:00,82.27,82.42,82.16,82.2,298800.0,61.1742,61.2858,61.0925,61.1222,298800.0
2014-10-13 13:00:00,82.21,82.3,81.9,82.0,346800.0,61.1296,61.1966,60.8991,60.9735,346800.0
2014-10-13 13:30:00,81.98,82.01,81.59,81.66,360800.0,60.9586,60.9809,60.6686,60.7207,360800.0
2014-10-13 14:00:00,81.65,81.79,81.5,81.63,260300.0,60.7132,60.8173,60.6017,60.6984,260300.0
2014-10-13 14:30:00,81.62,81.63,81.21,81.23,361900.0,60.6909,60.6984,60.3861,60.4009,361900.0
2014-10-13 15:00:00,81.24,81.31,80.75,80.79,590900.0,60.4084,60.4604,60.044,60.0737,590900.0
2014-10-13 15:30:00,80.79,80.8,80.02,80.11,1648600.0,60.0737,60.0812,59.5012,59.5681,1648600.0
2014-10-14 09:30:00,80.66,80.7,80.42,80.54,867600.0,59.9771,60.0068,59.7986,59.8879,867600.0
2014-10-14 10:00:00,80.54,80.63,80.39,80.56,750400.0,59.8879,59.9548,59.7763,59.9027,750400.0
2014-10-14 10:30:00,80.57,80.94,80.44,80.8,815400.0,59.9102,60.1853,59.8135,60.0812,815400.0
2014-10-14 11:00:00,80.81,81.06,80.73,80.87,579500.0,60.0886,60.2745,60.0291,60.1332,579500.0
2014-10-14 11:30:00,80.88,81.22,80.75,81.16,528700.0,60.1407,60.3935,60.044,60.3489,528700.0
2014-10-14 12:00:00,81.16,81.28,80.91,81.0,333000.0,60.3489,60.4381,60.163,60.2299,333000.0
2014-10-14 12:30:00,81.01,81.08,80.81,81.05,185800.0,60.2373,60.2894,60.0886,60.2671,185800.0
2014-10-14 13:00:00,81.04,81.15,80.88,80.88,181100.0,60.2596,60.3414,60.1407,60.1407,181100.0
2014-10-14 13:30:00,80.87,81.08,80.71,81.08,270100.0,60.1332,60.2894,60.0143,60.2894,270100.0
2014-10-14 14:00:00,81.06,81.14,80.92,81.02,317800.0,60.2745,60.334,60.1704,60.2448,317800.0
2014-10-14 14:30:00,81.02,81.07,80.72,80.81,393000.0,60.2448,60.282,60.0217,60.0886,393000.0
2014-10-14 15:00:00,80.83,80.9,80.5,80.71,461600.0,60.1035,60.1555,59.8581,60.0143,461600.0
2014-10-14 15:30:00,80.71,81.0,80.47,80.68,813800.0,60.0143,60.2299,59.8358,59.992,813800.0
2014-10-15 09:30:00,79.69,79.76,79.01,79.72,642300.0,59.2558,59.3079,58.7502,59.2781,642300.0
2014-10-15 10:00:00,79.71,79.98,79.37,79.68,523600.0,59.2707,59.4714,59.0179,59.2484,523600.0
2014-10-15 10:30:00,79.69,79.73,79.2,79.25,450400.0,59.2558,59.2856,58.8915,58.9286,450400.0
2014-10-15 11:00:00,79.25,79.41,79.11,79.13,393600.0,58.9286,59.0476,58.8245,58.8394,393600.0
2014-10-15 11:30:00,79.14,79.22,78.85,79.01,417700.0,58.8468,58.9063,58.6312,58.7502,417700.0
2014-10-15 12:00:00,79.0,79.03,78.4,78.68,381900.0,58.7427,58.765,58.2966,58.5048,381900.0
2014-10-15 12:30:00,78.69,78.79,78.36,78.41,427300.0,58.5122,58.5866,58.2669,58.304,427300.0
2014-10-15 13:00:00,78.41,78.46,77.71,77.87,476800.0,58.304,58.3412,57.7835,57.9025,476800.0
2014-10-15 13:30:00,77.86,78.07,77.81,77.83,561500.0,57.8951,58.0512,57.8579,57.8728,561500.0
2014-10-15 14:00:00,77.83,78.1,77.51,77.81,614300.0,57.8728,58.0735,57.6348,57.8579,614300.0
2014-10-15 14:30:00,77.82,78.87,77.78,78.73,680000.0,57.8653,58.6461,57.8356,58.542,680000.0
2014-10-15 15:00:00,78.73,78.95,78.21,78.93,579800.0,58.542,58.7056,58.1553,58.6907,579800.0
2014-10-15 15:30:00,78.93,79.38,78.83,78.99,1303700.0,58.6907,59.0253,58.6163,58.7353,1303700.0
2014-10-16 09:30:00,77.66,78.5,77.4,78.26,514500.0,57.7463,58.371,57.553,58.1925,514500.0
2014-10-16 10:00:00,78.29,78.94,77.72,78.4,705200.0,58.2148,58.6981,57.791,58.2966,705200.0
2014-10-16 10:30:00,78.41,79.1,78.33,79.01,644700.0,58.304,58.8171,58.2445,58.7502,644700.0
2014-10-16 11:00:00,79.0,79.26,78.84,79.13,507100.0,58.7427,58.9361,58.6238,58.8394,507100.0
2014-10-16 11:30:00,79.13,79.2,78.7,78.77,391800.0,58.8394,58.8915,58.5197,58.5717,391800.0
2014-10-16 12:00:00,78.77,79.08,78.55,78.9,279600.0,58.5717,58.8022,58.4081,58.6684,279600.0
2014-10-16 12:30:00,78.9,78.96,78.73,78.85,315200.0,58.6684,58.713,58.542,58.6312,315200.0
2014-10-16 13:00:00,78.86,79.35,78.86,79.29,387900.0,58.6386,59.003,58.6386,58.9584,387900.0
2014-10-16 13:30:00,79.29,79.65,79.19,79.27,318800.0,58.9584,59.2261,58.884,58.9435,318800.0
2014-10-16 14:00:00,79.28,79.54,79.13,79.41,282600.0,58.9509,59.1443,58.8394,59.0476,282600.0
2014-10-16 14:30:00,79.41,79.46,78.99,79.03,323900.0,59.0476,59.0848,58.7353,58.765,323900.0
2014-10-16 15:00:00,79.04,79.11,78.83,78.99,475300.0,58.7725,58.8245,58.6163,58.7353,475300.0
2014-10-16 15:30:00,78.99,79.02,78.69,78.76,706400.0,58.7353,58.7576,58.5122,58.5643,706400.0
2014-10-17 09:30:00,79.87,79.93,79.0,79.02,640700.0,59.3897,59.4343,58.7427,58.7576,640700.0
2014-10-17 10:00:00,79.03,79.7,78.97,79.69,265100.0,58.765,59.2632,58.7204,59.2558,265100.0
2014-10-17 10:30:00,79.7,79.71,79.29,79.42,272100.0,59.2632,59.2707,58.9584,59.055,272100.0
2014-10-17 11:00:00,79.41,79.91,79.38,79.89,291200.0,59.0476,59.4194,59.0253,59.4045,291200.0
2014-10-17 11:30:00,79.87,79.98,79.73,79.82,315600.0,59.3897,59.4714,59.2856,59.3525,315600.0
2014-10-17 12:00:00,79.83,80.04,79.82,79.93,313400.0,59.3599,59.5161,59.3525,59.4343,313400.0
2014-10-17 12:30:00,79.94,80.09,79.89,80.02,368300.0,59.4417,59.5532,59.4045,59.5012,368300.0
2014-10-17 13:00:00,80.01,80.09,79.82,79.93,297900.0,59.4938,59.5532,59.3525,59.4343,297900.0
2014-10-17 13:30:00,79.92,80.0,79.74,79.81,202000.0,59.4268,59.4863,59.293,59.345,202000.0
2014-10-17 14:00:00,79.81,79.87,79.59,79.85,284500.0,59.345,59.3897,59.1815,59.3748,284500.0
2014-10-17 14:30:00,79.85,80.01,79.77,79.99,224600.0,59.3748,59.4938,59.3153,59.4789,224600.0
2014-10-17 15:00:00,80.0,80.13,79.77,80.02,376900.0,59.4863,59.583,59.3153,59.5012,376900.0
2014-10-17 15:30:00,80.03,80.17,79.93,79.93,716600.0,59.5086,59.6127,59.4343,59.4343,716600.0
2014-10-20 09:30:00,80.06,80.55,79.85,80.5,447900.0,59.5309,59.8953,59.3748,59.8581,447900.0
2014-10-20 10:00:00,80.5,80.9,80.39,80.86,276000.0,59.8581,60.1555,59.7763,60.1258,276000.0
2014-10-20 10:30:00,80.87,80.95,80.57,80.7,338900.0,60.1332,60.1927,59.9102,60.0068,338900.0
2014-10-20 11:00:00,80.69,80.74,80.59,80.72,296100.0,59.9994,60.0366,59.925,60.0217,296100.0
2014-10-20 11:30:00,80.72,80.86,80.68,80.81,293500.0,60.0217,60.1258,59.992,60.0886,293500.0
2014-10-20 12:00:00,80.81,81.04,80.8,80.99,212800.0,60.0886,60.2596,60.0812,60.2225,212800.0
2014-10-20 12:30:00,81.0,81.0,80.83,80.88,209500.0,60.2299,60.2299,60.1035,60.1407,209500.0
2014-10-20 13:00:00,80.88,81.26,80.88,81.24,232800.0,60.1407,60.4232,60.1407,60.4084,232800.0
2014-10-20 13:30:00,81.23,81.43,81.2,81.43,242500.0,60.4009,60.5496,60.3786,60.5496,242500.0
2014-10-20 14:00:00,81.43,81.68,81.41,81.61,365700.0,60.5496,60.7355,60.5348,60.6835,365700.0
2014-10-20 14:30:00,81.61,81.76,81.5,81.62,337700.0,60.6835,60.795,60.6017,60.6909,337700.0
2014-10-20 15:00:00,81.62,81.97,81.61,81.89,509300.0,60.6909,60.9512,60.6835,60.8917,509300.0
2014-10-20 15:30:00,81.89,81.94,81.71,81.74,870700.0,60.8917,60.9289,60.7578,60.7801,870700.0
2014-10-21 09:30:00,81.76,81.99,81.51,81.61,534700.0,60.9966,61.1682,60.8101,60.8847,534700.0
2014-10-21 10:00:00,81.6,82.32,81.6,82.16,351000.0,60.8773,61.4144,60.8773,61.2951,351000.0
2014-10-21 10:30:00,82.17,82.56,82.17,82.41,336200.0,61.3025,61.5935,61.3025,61.4816,336200.0
2014-10-21 11:00:00,82.4,82.74,82.39,82.74,196300.0,61.4741,61.7278,61.4667,61.7278,196300.0
2014-10-21 11:30:00,82.75,82.87,82.56,82.64,247400.0,61.7352,61.8248,61.5935,61.6532,247400.0
2014-10-21 12:00:00,82.64,82.88,82.61,82.88,277900.0,61.6532,61.8322,61.6308,61.8322,277900.0
2014-10-21 12:30:00,82.87,82.88,82.5,82.51,268900.0,61.8248,61.8322,61.5487,61.5562,268900.0
2014-10-21 13:00:00,82.51,82.54,82.26,82.34,329500.0,61.5562,61.5786,61.3697,61.4293,329500.0
2014-10-21 13:30:00,82.33,82.67,82.31,82.63,267200.0,61.4219,61.6755,61.407,61.6457,267200.0
2014-10-21 14:00:00,82.64,82.72,82.54,82.64,199300.0,61.6532,61.7128,61.5786,61.6532,199300.0
2014-10-21 14:30:00,82.64,82.72,82.6,82.7,293400.0,61.6532,61.7128,61.6233,61.6979,293400.0
2014-10-21 15:00:00,82.7,83.1,82.64,83.07,452200.0,61.6979,61.9963,61.6532,61.974,452200.0
2014-10-21 15:30:00,83.07,83.07,82.82,82.9,587000.0,61.974,61.974,61.7875,61.8471,587000.0
2014-10-22 09:30:00,83.08,83.37,82.84,83.2,496500.0,61.9814,62.1978,61.8024,62.0709,496500.0
2014-10-22 10:00:00,83.23,83.27,83.01,83.25,304900.0,62.0933,62.1232,61.9292,62.1083,304900.0
2014-10-22 10:30:00,83.26,83.37,83.06,83.09,277600.0,62.1157,62.1978,61.9665,61.9889,277600.0
2014-10-22 11:00:00,83.08,83.49,83.06,83.4,226800.0,61.9814,62.2873,61.9665,62.2202,226800.0
2014-10-22 11:30:00,83.41,83.79,83.33,83.58,320500.0,62.2276,62.5111,62.1679,62.3544,320500.0
2014-10-22 12:00:00,83.57,83.76,83.49,83.69,243300.0,62.347,62.4887,62.2873,62.4365,243300.0
2014-10-22 12:30:00,83.69,83.69,83.38,83.58,213700.0,62.4365,62.4365,62.2052,62.3544,213700.0
2014-10-22 13:00:00,83.58,83.63,83.27,83.34,196700.0,62.3544,62.3917,62.1232,62.1754,196700.0
2014-10-22 13:30:00,83.33,83.44,83.2,83.22,252600.0,62.1679,62.25,62.0709,62.0859,252600.0
2014-10-22 14:00:00,83.22,83.41,83.15,83.31,254700.0,62.0859,62.2276,62.0336,62.153,254700.0
2014-10-22 14:30:00,83.31,83.65,83.21,83.62,254300.0,62.153,62.4067,62.0784,62.3843,254300.0
2014-10-22 15:00:00,83.63,83.64,83.4,83.5,239800.0,62.3917,62.3992,62.2202,62.2948,239800.0
2014-10-22 15:30:00,83.5,83.5,83.23,83.27,625600.0,62.2948,62.2948,62.0933,62.1232,625600.0
2014-10-23 09:30:00,83.92,84.23,83.75,84.18,363400.0,62.6081,62.8394,62.4813,62.8021,363400.0
2014-10-23 10:00:00,84.2,84.43,84.06,84.27,247200.0,62.817,62.9886,62.7125,62.8692,247200.0
2014-10-23 10:30:00,84.26,84.41,83.99,84.41,289200.0,62.8618,62.9737,62.6603,62.9737,289200.0
2014-10-23 11:00:00,84.41,84.45,84.09,84.09,180500.0,62.9737,63.0035,62.7349,62.7349,180500.0
2014-10-23 11:30:00,84.09,84.31,84.09,84.14,197000.0,62.7349,62.8991,62.7349,62.7722,197000.0
2014-10-23 12:00:00,84.13,84.21,84.0,84.15,201300.0,62.7648,62.8245,62.6678,62.7797,201300.0
2014-10-23 12:30:00,84.15,84.15,83.84,83.87,206500.0,62.7797,62.7797,62.5484,62.5708,206500.0
2014-10-23 13:00:00,83.87,84.06,83.84,83.97,171500.0,62.5708,62.7125,62.5484,62.6454,171500.0
2014-10-23 13:30:00,83.97,84.1,83.94,83.95,171800.0,62.6454,62.7424,62.623,62.6305,171800.0
2014-10-23 14:00:00,83.96,84.13,83.94,84.1,216600.0,62.6379,62.7648,62.623,62.7424,216600.0
2014-10-23 14:30:00,84.11,84.2,83.74,83.94,268000.0,62.7498,62.817,62.4738,62.623,268000.0
2014-10-23 15:00:00,83.94,83.94,83.55,83.58,302800.0,62.623,62.623,62.3321,62.3544,302800.0
2014-10-23 15:30:00,83.59,83.83,83.43,83.58,523200.0,62.3619,62.541,62.2425,62.3544,523200.0
2014-10-24 09:30:00,83.68,84.1,83.5,83.53,241100.0,62.429,62.7424,62.2948,62.3171,241100.0
2014-10-24 10:00:00,83.55,83.78,83.42,83.69,152500.0,62.3321,62.5037,62.2351,62.4365,152500.0
2014-10-24 10:30:00,83.69,84.0,83.64,83.98,120700.0,62.4365,62.6678,62.3992,62.6529,120700.0
2014-10-24 11:00:00,83.99,84.24,83.88,84.06,149400.0,62.6603,62.8468,62.5783,62.7125,149400.0
2014-10-24 11:30:00,84.05,84.33,84.0,84.17,150100.0,62.7051,62.914,62.6678,62.7946,150100.0
2014-10-24 12:00:00,84.16,84.35,84.13,84.23,140300.0,62.7872,62.9289,62.7648,62.8394,140300.0
2014-10-24 12:30:00,84.23,84.28,83.99,84.01,88700.0,62.8394,62.8767,62.6603,62.6752,88700.0
2014-10-24 13:00:00,83.99,84.08,83.9,83.94,112800.0,62.6603,62.7275,62.5932,62.623,112800.0
2014-10-24 13:30:00,83.95,84.18,83.92,84.16,102400.0,62.6305,62.8021,62.6081,62.7872,102400.0
2014-10-24 14:00:00,84.16,84.27,84.09,84.15,200800.0,62.7872,62.8692,62.7349,62.7797,200800.0
2014-10-24 14:30:00,84.16,84.31,84.11,84.27,179300.0,62.7872,62.8991,62.7498,62.8692,179300.0
2014-10-24 15:00:00,84.26,84.28,84.09,84.15,167700.0,62.8618,62.8767,62.7349,62.7797,167700.0
2014-10-24 15:30:00,84.15,84.32,84.11,84.29,401000.0,62.7797,62.9065,62.7498,62.8841,401000.0
2014-10-27 09:30:00,84.29,84.77,84.21,84.64,322000.0,62.8841,63.2422,62.8245,63.1453,322000.0
2014-10-27 10:00:00,84.64,84.92,84.44,84.83,291200.0,63.1453,63.3541,62.996,63.287,291200.0
2014-10-27 10:30:00,84.83,85.04,84.77,85.01,266200.0,63.287,63.4437,63.2422,63.4213,266200.0
2014-10-27 11:00:00,85.0,85.22,85.0,85.14,214400.0,63.4138,63.578,63.4138,63.5183,214400.0
2014-10-27 11:30:00,85.14,85.22,84.81,84.84,165200.0,63.5183,63.578,63.2721,63.2945,165200.0
2014-10-27 12:00:00,84.85,85.12,84.85,84.99,188500.0,63.3019,63.5034,63.3019,63.4064,188500.0
2014-10-27 12:30:00,84.98,85.0,84.8,84.88,159900.0,63.3989,63.4138,63.2646,63.3243,159900.0
2014-10-27 13:00:00,84.89,85.04,84.89,84.99,218800.0,63.3318,63.4437,63.3318,63.4064,218800.0
2014-10-27 13:30:00,85.0,85.01,84.85,84.86,129700.0,63.4138,63.4213,63.3019,63.3094,129700.0
2014-10-27 14:00:00,84.87,85.02,84.82,84.94,211700.0,63.3168,63.4288,63.2795,63.3691,211700.0
2014-10-27 14:30:00,84.94,84.95,84.78,84.86,152400.0,63.3691,63.3765,63.2497,63.3094,152400.0
2014-10-27 15:00:00,84.87,84.99,84.78,84.8,182900.0,63.3168,63.4064,63.2497,63.2646,182900.0
2014-10-27 15:30:00,84.8,84.97,84.78,84.85,483400.0,63.2646,63.3914,63.2497,63.3019,483400.0
2014-10-28 09:30:00,85.2,85.26,84.91,84.91,296800.0,63.563,63.6078,63.3467,63.3467,296800.0
2014-10-28 10:00:00,84.9,85.0,84.72,84.84,244900.0,63.3392,63.4138,63.2049,63.2945,244900.0
2014-10-28 10:30:00,84.84,84.91,84.7,84.79,175900.0,63.2945,63.3467,63.19,63.2572,175900.0
2014-10-28 11:00:00,84.79,84.86,84.7,84.84,177500.0,63.2572,63.3094,63.19,63.2945,177500.0
2014-10-28 11:30:00,84.85,84.9,84.72,84.74,144200.0,63.3019,63.3392,63.2049,63.2199,144200.0
2014-10-28 12:00:00,84.75,85.01,84.75,85.0,151100.0,63.2273,63.4213,63.2273,63.4138,151100.0
2014-10-28 12:30:00,85.0,85.0,84.76,84.85,114500.0,63.4138,63.4138,63.2348,63.3019,114500.0
2014-10-28 13:00:00,84.85,85.0,84.85,85.0,87200.0,63.3019,63.4138,63.3019,63.4138,87200.0
2014-10-28 13:30:00,85.0,85.08,84.95,84.98,148300.0,63.4138,63.4735,63.3765,63.3989,148300.0
2014-10-28 14:00:00,84.98,85.08,84.95,85.07,140100.0,63.3989,63.4735,63.3765,63.4661,140100.0
2014-10-28 14:30:00,85.08,85.14,84.97,84.98,201000.0,63.4735,63.5183,63.3914,63.3989,201000.0
2014-10-28 15:00:00,84.99,85.13,84.95,85.13,367500.0,63.4064,63.5108,63.3765,63.5108,367500.0
2014-10-28 15:30:00,85.13,85.23,85.1,85.21,452200.0,63.5108,63.5854,63.4884,63.5705,452200.0
2014-10-29 09:30:00,85.07,85.74,85.06,85.57,309600.0,63.4661,63.9659,63.4586,63.8391,309600.0
2014-10-29 10:00:00,85.6,85.69,85.34,85.56,199500.0,63.8615,63.9286,63.6675,63.8316,199500.0
2014-10-29 10:30:00,85.57,85.61,85.39,85.55,162100.0,63.8391,63.8689,63.7048,63.8242,162100.0
2014-10-29 11:00:00,85.55,85.6,85.39,85.39,185900.0,63.8242,63.8615,63.7048,63.7048,185900.0
2014-10-29 11:30:00,85.39,85.45,85.3,85.34,160100.0,63.7048,63.7495,63.6376,63.6675,160100.0
2014-10-29 12:00:00,85.34,85.38,85.01,85.06,161600.0,63.6675,63.6973,63.4213,63.4586,161600.0
2014-10-29 12:30:00,85.06,85.19,85.03,85.17,85000.0,63.4586,63.5556,63.4362,63.5407,85000.0
2014-10-29 13:00:00,85.16,85.22,85.11,85.2,75500.0,63.5332,63.578,63.4959,63.563,75500.0
2014-10-29 13:30:00,85.21,85.22,85.01,85.2,105500.0,63.5705,63.578,63.4213,63.563,105500.0
2014-10-29 14:00:00,85.19,85.19,84.58,85.04,256300.0,63.5556,63.5556,63.1005,63.4437,256300.0
2014-10-29 14:30:00,85.04,85.14,84.67,84.91,226900.0,63.4437,63.5183,63.1676,63.3467,226900.0
2014-10-29 15:00:00,84.91,85.11,84.75,85.06,287200.0,63.3467,63.4959,63.2273,63.4586,287200.0
2014-10-29 15:30:00,85.08,85.37,85.06,85.19,501100.0,63.4735,63.6899,63.4586,63.5556,501100.0
2014-10-30 09:30:00,84.85,85.42,84.78,85.17,331800.0,63.3019,63.7272,63.2497,63.5407,331800.0
2014-10-30 10:00:00,85.16,85.29,85.12,85.12,221300.0,63.5332,63.6302,63.5034,63.5034,221300.0
2014-10-30 10:30:00,85.13,85.17,84.96,85.13,105300.0,63.5108,63.5407,63.384,63.5108,105300.0
2014-10-30 11:00:00,85.11,85.36,85.11,85.32,138900.0,63.4959,63.6824,63.4959,63.6526,138900.0
2014-10-30 11:30:00,85.32,85.54,85.3,85.48,147900.0,63.6526,63.8167,63.6376,63.7719,147900.0
2014-10-30 12:00:00,85.49,85.65,85.4,85.64,174300.0,63.7794,63.8988,63.7122,63.8913,174300.0
2014-10-30 12:30:00,85.64,85.69,85.54,85.56,99600.0,63.8913,63.9286,63.8167,63.8316,99600.0
2014-10-30 13:00:00,85.56,85.95,85.55,85.95,69000.0,63.8316,64.1226,63.8242,64.1226,69000.0
2014-10-30 13:30:00,85.91,85.96,85.72,85.8,241900.0,64.0927,64.13,63.951,64.0107,241900.0
2014-10-30 14:00:00,85.82,85.9,85.69,85.69,135000.0,64.0256,64.0853,63.9286,63.9286,135000.0
2014-10-30 14:30:00,85.7,85.76,85.17,85.28,201800.0,63.9361,63.9808,63.5407,63.6227,201800.0
2014-10-30 15:00:00,85.27,85.63,85.26,85.4,222200.0,63.6153,63.8838,63.6078,63.7122,222200.0
2014-10-30 15:30:00,85.41,85.6,85.27,85.56,497000.0,63.7197,63.8615,63.6153,63.8316,497000.0
2014-10-31 09:30:00,86.68,87.04,86.55,86.82,441000.0,64.6672,64.9358,64.5702,64.7716,441000.0
2014-10-31 10:00:00,86.82,86.89,86.58,86.81,317100.0,64.7716,64.8239,64.5926,64.7642,317100.0
2014-10-31 10:30:00,86.83,86.99,86.76,86.98,201100.0,64.7791,64.8985,64.7269,64.891,201100.0
2014-10-31 11:00:00,86.98,87.14,86.88,87.02,224100.0,64.891,65.0104,64.8164,64.9208,224100.0
2014-10-31 11:30:00,87.03,87.16,86.9,86.9,249400.0,64.9283,65.0253,64.8313,64.8313,249400.0
2014-10-31 12:00:00,86.89,86.89,86.69,86.76,198000.0,64.8239,64.8239,64.6746,64.7269,198000.0
2014-10-31 12:30:00,86.76,86.82,86.62,86.7,186300.0,64.7269,64.7716,64.6224,64.6821,186300.0
2014-10-31 13:00:00,86.7,86.81,86.64,86.79,168000.0,64.6821,64.7642,64.6373,64.7492,168000.0
2014-10-31 13:30:00,86.8,86.81,86.61,86.62,130000.0,64.7567,64.7642,64.615,64.6224,130000.0
2014-10-31 14:00:00,86.62,86.7,86.55,86.55,139200.0,64.6224,64.6821,64.5702,64.5702,139200.0
2014-10-31 14:30:00,86.56,86.57,86.34,86.38,344600.0,64.5777,64.5851,64.4135,64.4434,344600.0
2014-10-31 15:00:00,86.38,86.38,85.94,85.95,751500.0,64.4434,64.4434,64.1151,64.1226,751500.0
2014-10-31 15:30:00,85.95,86.05,85.72,85.81,1477200.0,64.1226,64.1972,63.951,64.0181,1477200.0
2014-11-03 09:30:00,86.03,86.68,86.03,86.19,593000.0,64.1823,64.6672,64.1823,64.3016,593000.0
2014-11-03 10:00:00,86.19,86.41,86.01,86.17,383200.0,64.3016,64.4658,64.1673,64.2867,383200.0
2014-11-03 10:30:00,86.17,86.33,85.91,86.17,403200.0,64.2867,64.4061,64.0927,64.2867,403200.0
2014-11-03 11:00:00,86.19,86.19,86.05,86.06,187400.0,64.3016,64.3016,64.1972,64.2046,187400.0
2014-11-03 11:30:00,86.07,86.36,86.05,86.35,196100.0,64.2121,64.4285,64.1972,64.421,196100.0
2014-11-03 12:00:00,86.37,86.37,86.22,86.27,236100.0,64.4359,64.4359,64.324,64.3613,236100.0
2014-11-03 12:30:00,86.27,86.3,86.22,86.25,193400.0,64.3613,64.3837,64.324,64.3464,193400.0
2014-11-03 13:00:00,86.25,86.34,86.22,86.25,162500.0,64.3464,64.4135,64.324,64.3464,162500.0
2014-11-03 13:30:00,86.26,86.31,86.22,86.26,334900.0,64.3538,64.3911,64.324,64.3538,334900.0
2014-11-03 14:00:00,86.26,86.42,86.23,86.27,189400.0,64.3538,64.4732,64.3315,64.3613,189400.0
2014-11-03 14:30:00,86.28,86.3,86.16,86.21,480100.0,64.3688,64.3837,64.2792,64.3165,480100.0
2014-11-03 15:00:00,86.21,86.28,86.05,86.06,368300.0,64.3165,64.3688,64.1972,64.2046,368300.0
2014-11-03 15:30:00,86.06,86.23,86.0,86.11,739500.0,64.2046,64.3315,64.1599,64.2419,739500.0
2014-11-04 09:30:00,84.85,85.5,83.61,85.44,1063800.0,63.3019,63.7869,62.3768,63.7421,1063800.0
2014-11-04 10:00:00,85.44,86.07,85.24,85.96,394500.0,63.7421,64.2121,63.5929,64.13,394500.0
2014-11-04 10:30:00,85.97,86.21,85.25,85.51,396400.0,64.1375,64.3165,63.6003,63.7943,396400.0
2014-11-04 11:00:00,85.51,85.66,85.42,85.6,333800.0,63.7943,63.9062,63.7272,63.8615,333800.0
2014-11-04 11:30:00,85.6,85.7,85.42,85.45,253500.0,63.8615,63.9361,63.7272,63.7495,253500.0
2014-11-04 12:00:00,85.45,85.87,85.45,85.81,158200.0,63.7495,64.0629,63.7495,64.0181,158200.0
2014-11-04 12:30:00,85.82,85.89,85.68,85.76,155500.0,64.0256,64.0778,63.9211,63.9808,155500.0
2014-11-04 13:00:00,85.76,85.77,85.5,85.54,284900.0,63.9808,63.9883,63.7869,63.8167,284900.0
2014-11-04 13:30:00,85.54,85.7,85.3,85.65,216000.0,63.8167,63.9361,63.6376,63.8988,216000.0
2014-11-04 14:00:00,85.65,85.74,85.53,85.55,238400.0,63.8988,63.9659,63.8092,63.8242,238400.0
2014-11-04 14:30:00,85.55,85.76,85.55,85.73,303600.0,63.8242,63.9808,63.8242,63.9584,303600.0
2014-11-04 15:00:00,85.73,85.76,85.44,85.49,527100.0,63.9584,63.9808,63.7421,63.7794,527100.0
2014-11-04 15:30:00,85.49,85.58,85.35,85.48,836100.0,63.7794,63.8465,63.6749,63.7719,836100.0
2014-11-05 09:30:00,86.33,86.66,85.68,86.42,667500.0,64.4061,64.6523,63.9211,64.4732,667500.0
2014-11-05 10:00:00,86.4,86.76,86.23,86.58,299700.0,64.4583,64.7269,64.3315,64.5926,299700.0
2014-11-05 10:30:00,86.56,86.81,86.34,86.81,271200.0,64.5777,64.7642,64.4135,64.7642,271200.0
2014-11-05 11:00:00,86.8,87.21,86.71,87.02,429900.0,64.7567,65.0626,64.6896,64.9208,429900.0
2014-11-05 11:30:00,87.01,87.24,86.99,87.15,269500.0,64.9134,65.085,64.8985,65.0178,269500.0
2014-11-05 12:00:00,87.16,87.48,87.09,87.44,254300.0,65.0253,65.264,64.9731,65.2342,254300.0
2014-11-05 12:30:00,87.43,87.66,87.39,87.52,212500.0,65.2267,65.3983,65.1969,65.2939,212500.0
2014-11-05 13:00:00,87.52,87.53,87.44,87.46,226300.0,65.2939,65.3013,65.2342,65.2491,226300.0
2014-11-05 13:30:00,87.46,87.46,87.08,87.38,258800.0,65.2491,65.2491,64.9656,65.1894,258800.0
2014-11-05 14:00:00,87.38,87.69,87.37,87.64,206800.0,65.1894,65.4207,65.182,65.3834,206800.0
2014-11-05 14:30:00,87.65,87.87,87.6,87.85,377900.0,65.3908,65.555,65.3535,65.5401,377900.0
2014-11-05 15:00:00,87.86,87.88,87.46,87.46,262300.0,65.5475,65.5624,65.2491,65.2491,262300.0
2014-11-05 15:30:00,87.46,87.53,87.32,87.47,820200.0,65.2491,65.3013,65.1447,65.2566,820200.0
2014-11-06 09:30:00,87.6,87.89,87.46,87.72,330100.0,65.3535,65.5699,65.2491,65.4431,330100.0
2014-11-06 10:00:00,87.73,87.89,87.49,87.6,284500.0,65.4505,65.5699,65.2715,65.3535,284500.0
2014-11-06 10:30:00,87.59,87.64,87.35,87.59,217900.0,65.3461,65.3834,65.167,65.3461,217900.0
2014-11-06 11:00:00,87.59,87.96,87.47,87.95,246900.0,65.3461,65.6221,65.2566,65.6147,246900.0
2014-11-06 11:30:00,87.94,87.99,87.75,87.76,143700.0,65.6072,65.6445,65.4655,65.4729,143700.0
2014-11-06 12:00:00,87.76,88.05,87.73,87.89,186300.0,65.4729,65.6893,65.4505,65.5699,186300.0
2014-11-06 12:30:00,87.89,88.07,87.88,87.99,136100.0,65.5699,65.7042,65.5624,65.6445,136100.0
2014-11-06 13:00:00,87.99,88.1,87.86,88.05,102100.0,65.6445,65.7266,65.5475,65.6893,102100.0
2014-11-06 13:30:00,88.06,88.14,88.02,88.11,163500.0,65.6967,65.7564,65.6669,65.734,163500.0
2014-11-06 14:00:00,88.12,88.25,88.09,88.2,214800.0,65.7415,65.8385,65.7191,65.8012,214800.0
2014-11-06 14:30:00,88.18,88.28,88.07,88.26,236400.0,65.7863,65.8609,65.7042,65.8459,236400.0
2014-11-06 15:00:00,88.26,88.26,88.14,88.21,232900.0,65.8459,65.8459,65.7564,65.8086,232900.0
2014-11-06 15:30:00,88.21,88.48,88.2,88.41,622100.0,65.8086,66.0101,65.8012,65.9578,622100.0
2014-11-07 09:30:00,88.17,88.3,87.74,87.88,330300.0,65.7788,65.8758,65.458,65.5624,330300.0
2014-11-07 10:00:00,87.88,88.13,87.87,88.05,192700.0,65.5624,65.749,65.555,65.6893,192700.0
2014-11-07 10:30:00,88.04,88.41,87.93,88.21,180000.0,65.6818,65.9578,65.5997,65.8086,180000.0
2014-11-07 11:00:00,88.22,88.25,87.94,88.22,219600.0,65.8161,65.8385,65.6072,65.8161,219600.0
2014-11-07 11:30:00,88.22,88.26,88.04,88.07,96900.0,65.8161,65.8459,65.6818,65.7042,96900.0
2014-11-07 12:00:00,88.08,88.18,87.96,88.18,131700.0,65.7116,65.7863,65.6221,65.7863,131700.0
2014-11-07 12:30:00,88.19,88.24,88.0,88.06,119400.0,65.7937,65.831,65.652,65.6967,119400.0
2014-11-07 13:00:00,88.08,88.17,88.07,88.1,92100.0,65.7116,65.7788,65.7042,65.7266,92100.0
2014-11-07 13:30:00,88.1,88.2,88.05,88.15,151500.0,65.7266,65.8012,65.6893,65.7639,151500.0
2014-11-07 14:00:00,88.14,88.25,88.13,88.18,190800.0,65.7564,65.8385,65.749,65.7863,190800.0
2014-11-07 14:30:00,88.18,88.28,88.16,88.2,243500.0,65.7863,65.8609,65.7713,65.8012,243500.0
2014-11-07 15:00:00,88.2,88.25,88.16,88.19,244000.0,65.8012,65.8385,65.7713,65.7937,244000.0
2014-11-07 15:30:00,88.18,88.4,88.17,88.39,512900.0,65.7863,65.9504,65.7788,65.9429,512900.0
2014-11-10 09:30:00,88.11,88.44,87.92,88.25,409000.0,65.734,65.9802,65.5923,65.8385,409000.0
2014-11-10 10:00:00,88.25,88.66,88.22,88.47,207100.0,65.8385,66.1444,65.8161,66.0026,207100.0
2014-11-10 10:30:00,88.47,88.77,88.47,88.74,186100.0,66.0026,66.2264,66.0026,66.204,186100.0
2014-11-10 11:00:00,88.75,88.79,88.64,88.77,234700.0,66.2115,66.2413,66.1294,66.2264,234700.0
2014-11-10 11:30:00,88.78,89.04,88.78,88.92,205600.0,66.2339,66.4279,66.2339,66.3383,205600.0
2014-11-10 12:00:00,88.93,89.15,88.92,89.12,135200.0,66.3458,66.5099,66.3383,66.4875,135200.0
2014-11-10 12:30:00,89.13,89.13,88.85,88.88,96500.0,66.495,66.495,66.2861,66.3085,96500.0
2014-11-10 13:00:00,88.88,89.06,88.84,88.94,107900.0,66.3085,66.4428,66.2786,66.3532,107900.0
2014-11-10 13:30:00,88.95,88.95,88.72,88.79,175400.0,66.3607,66.3607,66.1891,66.2413,175400.0
2014-11-10 14:00:00,88.78,88.99,88.77,88.97,100800.0,66.2339,66.3905,66.2264,66.3756,100800.0
2014-11-10 14:30:00,88.97,88.98,88.88,88.98,108200.0,66.3756,66.3831,66.3085,66.3831,108200.0
2014-11-10 15:00:00,88.98,89.06,88.96,89.0,157200.0,66.3831,66.4428,66.3682,66.398,157200.0
2014-11-10 15:30:00,89.0,89.21,88.96,89.2,550300.0,66.398,66.5547,66.3682,66.5472,550300.0
2014-11-11 09:30:00,89.33,89.89,89.31,89.49,483000.0,66.6442,67.062,66.6293,66.7636,483000.0
2014-11-11 10:00:00,89.5,89.79,89.31,89.77,335600.0,66.771,66.9874,66.6293,66.9725,335600.0
2014-11-11 10:30:00,89.78,89.86,89.62,89.83,183700.0,66.9799,67.0396,66.8606,67.0172,183700.0
2014-11-11 11:00:00,89.83,90.18,89.79,89.99,273800.0,67.0172,67.2783,66.9874,67.1366,273800.0
2014-11-11 11:30:00,89.99,89.99,89.79,89.93,130200.0,67.1366,67.1366,66.9874,67.0918,130200.0
2014-11-11 12:00:00,89.93,89.96,89.72,89.72,161100.0,67.0918,67.1142,66.9352,66.9352,161100.0
2014-11-11 12:30:00,89.71,89.77,89.62,89.67,96900.0,66.9277,66.9725,66.8606,66.8979,96900.0
2014-11-11 13:00:00,89.67,89.72,89.59,89.65,109700.0,66.8979,66.9352,66.8382,66.8829,109700.0
2014-11-11 13:30:00,89.66,89.67,89.42,89.52,134600.0,66.8904,66.8979,66.7113,66.786,134600.0
2014-11-11 14:00:00,89.51,89.65,89.41,89.6,136400.0,66.7785,66.8829,66.7039,66.8456,136400.0
2014-11-11 14:30:00,89.6,89.66,89.53,89.62,121400.0,66.8456,66.8904,66.7934,66.8606,121400.0
2014-11-11 15:00:00,89.63,89.65,89.58,89.6,173300.0,66.868,66.8829,66.8307,66.8456,173300.0
2014-11-11 15:30:00,89.6,89.79,89.55,89.78,389300.0,66.8456,66.9874,66.8083,66.9799,389300.0
2014-11-12 09:30:00,89.61,89.8,89.05,89.19,256100.0,66.8531,66.9948,66.4353,66.5398,256100.0
2014-11-12 10:00:00,89.19,89.22,89.02,89.11,177000.0,66.5398,66.5621,66.4129,66.4801,177000.0
2014-11-12 10:30:00,89.11,89.14,89.04,89.06,131800.0,66.4801,66.5025,66.4279,66.4428,131800.0
2014-11-12 11:00:00,89.07,89.26,89.06,89.21,126700.0,66.4502,66.592,66.4428,66.5547,126700.0
2014-11-12 11:30:00,89.2,89.56,89.2,89.42,123200.0,66.5472,66.8158,66.5472,66.7113,123200.0
2014-11-12 12:00:00,89.42,89.63,89.36,89.54,154900.0,66.7113,66.868,66.6666,66.8009,154900.0
2014-11-12 12:30:00,89.55,89.55,89.37,89.4,154500.0,66.8083,66.8083,66.674,66.6964,154500.0
2014-11-12 13:00:00,89.4,89.48,89.3,89.47,96600.0,66.6964,66.7561,66.6218,66.7487,96600.0
2014-11-12 13:30:00,89.46,89.59,89.44,89.44,103700.0,66.7412,66.8382,66.7263,66.7263,103700.0
2014-11-12 14:00:00,89.44,89.52,89.34,89.49,128500.0,66.7263,66.786,66.6517,66.7636,128500.0
2014-11-12 14:30:00,89.5,89.52,89.35,89.36,145400.0,66.771,66.786,66.6591,66.6666,145400.0
2014-11-12 15:00:00,89.37,89.53,89.34,89.4,222700.0,66.674,66.7934,66.6517,66.6964,222700.0
2014-11-12 15:30:00,89.42,89.46,89.27,89.28,526800.0,66.7113,66.7412,66.5994,66.6069,526800.0
2014-11-13 09:30:00,89.46,89.82,89.4,89.64,256500.0,66.7412,67.0098,66.6964,66.8755,256500.0
2014-11-13 10:00:00,89.63,89.98,89.52,89.97,213900.0,66.868,67.1291,66.786,67.1217,213900.0
2014-11-13 10:30:00,89.97,90.12,89.93,90.07,208300.0,67.1217,67.2336,67.0918,67.1963,208300.0
2014-11-13 11:00:00,90.06,90.06,89.58,89.73,162200.0,67.1888,67.1888,66.8307,66.9426,162200.0
2014-11-13 11:30:00,89.73,89.93,89.69,89.89,311300.0,66.9426,67.0918,66.9128,67.062,311300.0
2014-11-13 12:00:00,89.89,90.01,89.81,89.97,165200.0,67.062,67.1515,67.0023,67.1217,165200.0
2014-11-13 12:30:00,89.98,89.99,89.87,89.88,126400.0,67.1291,67.1366,67.0471,67.0545,126400.0
2014-11-13 13:00:00,89.88,89.93,89.71,89.74,189200.0,67.0545,67.0918,66.9277,66.9501,189200.0
2014-11-13 13:30:00,89.74,89.85,89.57,89.81,140400.0,66.9501,67.0321,66.8233,67.0023,140400.0
2014-11-13 14:00:00,89.82,89.95,89.74,89.95,185800.0,67.0098,67.1068,66.9501,67.1068,185800.0
2014-11-13 14:30:00,89.95,90.0,89.88,89.89,120300.0,67.1068,67.1441,67.0545,67.062,120300.0
2014-11-13 15:00:00,89.89,90.08,89.87,89.92,199900.0,67.062,67.2037,67.0471,67.0844,199900.0
2014-11-13 15:30:00,89.92,90.14,89.88,90.14,552200.0,67.0844,67.2485,67.0545,67.2485,552200.0
2014-11-14 09:30:00,90.1,90.25,89.78,89.81,295100.0,67.2187,67.3306,66.9799,67.0023,295100.0
2014-11-14 10:00:00,89.81,89.86,89.5,89.53,243600.0,67.0023,67.0396,66.771,66.7934,243600.0
2014-11-14 10:30:00,89.53,89.75,89.52,89.7,287900.0,66.7934,66.9575,66.786,66.9202,287900.0
2014-11-14 11:00:00,89.72,89.81,89.61,89.63,115700.0,66.9352,67.0023,66.8531,66.868,115700.0
2014-11-14 11:30:00,89.62,89.88,89.59,89.6,121600.0,66.8606,67.0545,66.8382,66.8456,121600.0
2014-11-14 12:00:00,89.6,89.62,89.28,89.46,147500.0,66.8456,66.8606,66.6069,66.7412,147500.0
2014-11-14 12:30:00,89.46,89.5,89.37,89.38,118800.0,66.7412,66.771,66.674,66.6815,118800.0
2014-11-14 13:00:00,89.38,89.43,89.29,89.29,151000.0,66.6815,66.7188,66.6144,66.6144,151000.0
2014-11-14 13:30:00,89.29,89.33,89.04,89.11,182400.0,66.6144,66.6442,66.4279,66.4801,182400.0
2014-11-14 14:00:00,89.1,89.14,89.03,89.09,237400.0,66.4726,66.5025,66.4204,66.4652,237400.0
2014-11-14 14:30:00,89.09,89.18,89.09,89.1,218200.0,66.4652,66.5323,66.4652,66.4726,218200.0
2014-11-14 15:00:00,89.1,89.2,89.09,89.16,193900.0,66.4726,66.5472,66.4652,66.5174,193900.0
2014-11-14 15:30:00,89.15,89.22,89.09,89.17,934300.0,66.5099,66.5621,66.4652,66.5248,934300.0
2014-11-17 09:30:00,89.13,89.62,89.13,89.49,329900.0,66.495,66.8606,66.495,66.7636,329900.0
2014-11-17 10:00:00,89.48,89.57,89.37,89.47,243000.0,66.7561,66.8233,66.674,66.7487,243000.0
2014-11-17 10:30:00,89.48,89.84,89.44,89.83,321400.0,66.7561,67.0247,66.7263,67.0172,321400.0
2014-11-17 11:00:00,89.85,89.91,89.66,89.68,183500.0,67.0321,67.0769,66.8904,66.9053,183500.0
2014-11-17 11:30:00,89.66,89.75,89.63,89.7,164600.0,66.8904,66.9575,66.868,66.9202,164600.0
2014-11-17 12:00:00,89.69,89.73,89.44,89.5,261000.0,66.9128,66.9426,66.7263,66.771,261000.0
2014-11-17 12:30:00,89.5,89.7,89.37,89.69,320600.0,66.771,66.9202,66.674,66.9128,320600.0
2014-11-17 13:00:00,89.69,89.95,89.69,89.87,193800.0,66.9128,67.1068,66.9128,67.0471,193800.0
2014-11-17 13:30:00,89.87,89.87,89.69,89.8,177000.0,67.0471,67.0471,66.9128,66.9948,177000.0
2014-11-17 14:00:00,89.8,89.84,89.75,89.77,140500.0,66.9948,67.0247,66.9575,66.9725,140500.0
2014-11-17 14:30:00,89.76,89.83,89.73,89.76,213200.0,66.965,67.0172,66.9426,66.965,213200.0
2014-11-17 15:00:00,89.76,89.84,89.76,89.81,186000.0,66.965,67.0247,66.965,67.0023,186000.0
2014-11-17 15:30:00,89.81,90.13,89.75,90.12,697500.0,67.0023,67.241,66.9575,67.2336,697500.0
2014-11-18 09:30:00,90.04,90.38,89.73,90.38,321200.0,67.1739,67.4276,66.9426,67.4276,321200.0
2014-11-18 10:00:00,90.42,90.43,90.11,90.29,176300.0,67.4574,67.4649,67.2261,67.3604,176300.0
2014-11-18 10:30:00,90.27,90.45,90.24,90.41,117800.0,67.3455,67.4798,67.3231,67.4499,117800.0
2014-11-18 11:00:00,90.4,90.44,90.22,90.23,140500.0,67.4425,67.4723,67.3082,67.3156,140500.0
2014-11-18 11:30:00,90.24,90.43,90.23,90.27,141900.0,67.3231,67.4649,67.3156,67.3455,141900.0
2014-11-18 12:00:00,90.27,90.27,90.07,90.08,148800.0,67.3455,67.3455,67.1963,67.2037,148800.0
2014-11-18 12:30:00,90.09,90.14,90.05,90.1,162700.0,67.2112,67.2485,67.1814,67.2187,162700.0
2014-11-18 13:00:00,90.09,90.22,90.06,90.21,126100.0,67.2112,67.3082,67.1888,67.3007,126100.0
2014-11-18 13:30:00,90.22,90.23,90.0,90.1,207200.0,67.3082,67.3156,67.1441,67.2187,207200.0
2014-11-18 14:00:00,90.1,90.28,90.0,90.02,474500.0,67.2187,67.3529,67.1441,67.159,474500.0
2014-11-18 14:30:00,90.01,90.28,90.0,90.15,191900.0,67.1515,67.3529,67.1441,67.256,191900.0
2014-11-18 15:00:00,90.15,90.16,90.05,90.13,224600.0,67.256,67.2634,67.1814,67.241,224600.0
2014-11-18 15:30:00,90.13,90.23,90.1,90.15,791400.0,67.241,67.3156,67.2187,67.256,791400.0
2014-11-19 09:30:00,90.06,90.37,89.92,90.01,290200.0,67.1888,67.4201,67.0844,67.1515,290200.0
2014-11-19 10:00:00,90.01,90.2,89.96,90.12,182400.0,67.1515,67.2933,67.1142,67.2336,182400.0
2014-11-19 10:30:00,90.12,90.15,89.89,89.91,275000.0,67.2336,67.256,67.062,67.0769,275000.0
2014-11-19 11:00:00,89.91,90.01,89.81,89.95,117400.0,67.0769,67.1515,67.0023,67.1068,117400.0
2014-11-19 11:30:00,89.95,89.97,89.83,89.91,156400.0,67.1068,67.1217,67.0172,67.0769,156400.0
2014-11-19 12:00:00,89.91,89.92,89.77,89.87,161100.0,67.0769,67.0844,66.9725,67.0471,161100.0
2014-11-19 12:30:00,89.87,89.93,89.74,89.81,123500.0,67.0471,67.0918,66.9501,67.0023,123500.0
2014-11-19 13:00:00,89.8,89.8,89.59,89.62,152100.0,66.9948,66.9948,66.8382,66.8606,152100.0
2014-11-19 13:30:00,89.61,89.66,89.58,89.58,161600.0,66.8531,66.8904,66.8307,66.8307,161600.0
2014-11-19 14:00:00,89.58,89.79,89.45,89.54,298600.0,66.8307,66.9874,66.7337,66.8009,298600.0
2014-11-19 14:30:00,89.55,89.64,89.34,89.43,251800.0,66.8083,66.8755,66.6517,66.7188,251800.0
2014-11-19 15:00:00,89.43,89.7,89.41,89.6,204300.0,66.7188,66.9202,66.7039,66.8456,204300.0
2014-11-19 15:30:00,89.6,89.63,89.43,89.58,732600.0,66.8456,66.868,66.7188,66.8307,732600.0
2014-11-20 09:30:00,89.42,89.69,89.28,89.54,244700.0,66.7113,66.9128,66.6069,66.8009,244700.0
2014-11-20 10:00:00,89.54,89.7,89.35,89.43,177800.0,66.8009,66.9202,66.6591,66.7188,177800.0
2014-11-20 10:30:00,89.44,89.57,89.34,89.56,210400.0,66.7263,66.8233,66.6517,66.8158,210400.0
2014-11-20 11:00:00,89.56,89.71,89.46,89.56,189100.0,66.8158,66.9277,66.7412,66.8158,189100.0
2014-11-20 11:30:00,89.57,89.6,89.41,89.41,133200.0,66.8233,66.8456,66.7039,66.7039,133200.0
2014-11-20 12:00:00,89.41,89.51,89.34,89.49,176600.0,66.7039,66.7785,66.6517,66.7636,176600.0
2014-11-20 12:30:00,89.48,89.54,89.32,89.33,140400.0,66.7561,66.8009,66.6367,66.6442,140400.0
2014-11-20 13:00:00,89.34,89.49,89.31,89.35,172100.0,66.6517,66.7636,66.6293,66.6591,172100.0
2014-11-20 13:30:00,89.35,89.35,89.23,89.25,167300.0,66.6591,66.6591,66.5696,66.5845,167300.0
2014-11-20 14:00:00,89.26,89.29,89.08,89.09,364900.0,66.592,66.6144,66.4577,66.4652,364900.0
2014-11-20 14:30:00,89.08,89.09,88.95,88.95,224500.0,66.4577,66.4652,66.3607,66.3607,224500.0
2014-11-20 15:00:00,88.95,89.18,88.94,89.17,247900.0,66.3607,66.5323,66.3532,66.5248,247900.0
2014-11-20 15:30:00,89.17,89.26,89.16,89.23,416100.0,66.5248,66.592,66.5174,66.5696,416100.0
2014-11-21 09:30:00,89.62,89.97,89.62,89.65,741300.0,66.8606,67.1217,66.8606,66.8829,741300.0
2014-11-21 10:00:00,89.65,89.69,89.47,89.54,279800.0,66.8829,66.9128,66.7487,66.8009,279800.0
2014-11-21 10:30:00,89.54,89.55,89.41,89.54,181200.0,66.8009,66.8083,66.7039,66.8009,181200.0
2014-11-21 11:00:00,89.53,89.6,89.49,89.53,263900.0,66.7934,66.8456,66.7636,66.7934,263900.0
2014-11-21 11:30:00,89.53,89.62,89.5,89.54,182600.0,66.7934,66.8606,66.771,66.8009,182600.0
2014-11-21 12:00:00,89.53,89.54,89.42,89.47,137500.0,66.7934,66.8009,66.7113,66.7487,137500.0
2014-11-21 12:30:00,89.47,89.56,89.46,89.53,93700.0,66.7487,66.8158,66.7412,66.7934,93700.0
2014-11-21 13:00:00,89.53,89.55,89.37,89.41,136600.0,66.7934,66.8083,66.674,66.7039,136600.0
2014-11-21 13:30:00,89.41,89.47,89.32,89.4,237900.0,66.7039,66.7487,66.6367,66.6964,237900.0
2014-11-21 14:00:00,89.4,89.48,89.28,89.28,208700.0,66.6964,66.7561,66.6069,66.6069,208700.0
2014-11-21 14:30:00,89.29,89.4,89.23,89.32,203900.0,66.6144,66.6964,66.5696,66.6367,203900.0
2014-11-21 15:00:00,89.33,89.46,89.33,89.38,263400.0,66.6442,66.7412,66.6442,66.6815,263400.0
2014-11-21 15:30:00,89.38,89.46,89.25,89.32,494400.0,66.6815,66.7412,66.5845,66.6367,494400.0
2014-11-24 09:30:00,89.79,90.25,89.67,90.24,317100.0,66.9874,67.3306,66.8979,67.3231,317100.0
2014-11-24 10:00:00,90.23,90.41,90.21,90.4,205800.0,67.3156,67.4499,67.3007,67.4425,205800.0
2014-11-24 10:30:00,90.41,90.63,90.32,90.6,215900.0,67.4499,67.6141,67.3828,67.5917,215900.0
2014-11-24 11:00:00,90.59,90.61,90.45,90.61,256300.0,67.5842,67.5991,67.4798,67.5991,256300.0
2014-11-24 11:30:00,90.61,90.93,90.59,90.77,304900.0,67.5991,67.8379,67.5842,67.7185,304900.0
2014-11-24 12:00:00,90.78,91.0,90.76,90.95,202500.0,67.726,67.8901,67.711,67.8528,202500.0
2014-11-24 12:30:00,90.94,90.95,90.75,90.78,138300.0,67.8453,67.8528,67.7036,67.726,138300.0
2014-11-24 13:00:00,90.78,90.81,90.73,90.74,155400.0,67.726,67.7484,67.6887,67.6961,155400.0
2014-11-24 13:30:00,90.76,90.8,90.74,90.78,139300.0,67.711,67.7409,67.6961,67.726,139300.0
2014-11-24 14:00:00,90.78,91.11,90.78,91.1,253800.0,67.726,67.9722,67.726,67.9647,253800.0
2014-11-24 14:30:00,91.09,91.1,90.94,90.96,205800.0,67.9572,67.9647,67.8453,67.8603,205800.0
2014-11-24 15:00:00,90.96,90.96,90.87,90.89,433400.0,67.8603,67.8603,67.7931,67.808,433400.0
2014-11-24 15:30:00,90.89,90.93,90.78,90.89,483500.0,67.808,67.8379,67.726,67.808,483500.0
2014-11-25 09:30:00,91.08,91.08,90.39,90.45,308900.0,67.9498,67.9498,67.435,67.4798,308900.0
2014-11-25 10:00:00,90.45,90.46,90.13,90.27,238700.0,67.4798,67.4872,67.241,67.3455,238700.0
2014-11-25 10:30:00,90.27,90.41,90.16,90.19,243200.0,67.3455,67.4499,67.2634,67.2858,243200.0
2014-11-25 11:00:00,90.19,90.26,90.18,90.23,168800.0,67.2858,67.338,67.2783,67.3156,168800.0
2014-11-25 11:30:00,90.22,90.37,90.16,90.27,127200.0,67.3082,67.4201,67.2634,67.3455,127200.0
2014-11-25 12:00:00,90.27,90.49,90.26,90.43,104500.0,67.3455,67.5096,67.338,67.4649,104500.0
2014-11-25 12:30:00,90.43,90.49,90.38,90.41,212500.0,67.4649,67.5096,67.4276,67.4499,212500.0
2014-11-25 13:00:00,90.42,90.42,90.26,90.32,71200.0,67.4574,67.4574,67.338,67.3828,71200.0
2014-11-25 13:30:00,90.31,90.36,90.28,90.32,119200.0,67.3753,67.4126,67.3529,67.3828,119200.0
2014-11-25 14:00:00,90.32,90.47,90.3,90.47,101400.0,67.3828,67.4947,67.3679,67.4947,101400.0
2014-11-25 14:30:00,90.47,90.54,90.4,90.51,119400.0,67.4947,67.5469,67.4425,67.5245,119400.0
2014-11-25 15:00:00,90.52,90.66,90.48,90.5,174500.0,67.532,67.6364,67.5022,67.5171,174500.0
2014-11-25 15:30:00,90.5,90.58,90.27,90.3,616600.0,67.5171,67.5768,67.3455,67.3679,616600.0
2014-11-26 09:30:00,90.65,90.83,90.4,90.73,214000.0,67.629,67.7633,67.4425,67.6887,214000.0
2014-11-26 10:00:00,90.71,90.71,90.26,90.32,131900.0,67.6737,67.6737,67.338,67.3828,131900.0
2014-11-26 10:30:00,90.32,90.39,90.25,90.34,91400.0,67.3828,67.435,67.3306,67.3977,91400.0
2014-11-26 11:00:00,90.35,90.42,90.27,90.34,126400.0,67.4052,67.4574,67.3455,67.3977,126400.0
2014-11-26 11:30:00,90.34,90.35,90.21,90.27,85000.0,67.3977,67.4052,67.3007,67.3455,85000.0
2014-11-26 12:00:00,90.27,90.36,90.23,90.35,110900.0,67.3455,67.4126,67.3156,67.4052,110900.0
2014-11-26 12:30:00,90.35,90.38,90.31,90.33,76700.0,67.4052,67.4276,67.3753,67.3902,76700.0
2014-11-26 13:00:00,90.33,90.35,90.3,90.32,78000.0,67.3902,67.4052,67.3679,67.3828,78000.0
2014-11-26 13:30:00,90.31,90.41,90.28,90.4,67200.0,67.3753,67.4499,67.3529,67.4425,67200.0
2014-11-26 14:00:00,90.4,90.56,90.39,90.5,119200.0,67.4425,67.5618,67.435,67.5171,119200.0
2014-11-26 14:30:00,90.51,90.58,90.49,90.54,84300.0,67.5245,67.5768,67.5096,67.5469,84300.0
2014-11-26 15:00:00,90.54,90.73,90.52,90.68,106400.0,67.5469,67.6887,67.532,67.6514,106400.0
2014-11-26 15:30:00,90.68,90.92,90.68,90.89,317200.0,67.6514,67.8304,67.6514,67.808,317200.0
2014-11-28 09:30:00,91.21,91.69,91.14,91.51,261600.0,68.0468,68.4049,67.9945,68.2706,261600.0
2014-11-28 10:00:00,91.5,91.92,91.47,91.92,137300.0,68.2631,68.5765,68.2407,68.5765,137300.0
2014-11-28 10:30:00,91.9,92.0,91.7,91.74,187700.0,68.5615,68.6361,68.4123,68.4422,187700.0
2014-11-28 11:00:00,91.72,91.81,91.65,91.71,88700.0,68.4273,68.4944,68.375,68.4198,88700.0
2014-11-28 11:30:00,91.69,91.83,91.65,91.66,101200.0,68.4049,68.5093,68.375,68.3825,101200.0
2014-11-28 12:00:00,91.66,91.71,91.4,91.49,174400.0,68.3825,68.4198,68.1885,68.2557,174400.0
2014-11-28 12:30:00,91.5,91.53,91.19,91.43,315400.0,68.2631,68.2855,68.0318,68.2109,315400.0
2014-12-01 09:30:00,91.42,91.42,90.23,90.29,360800.0,68.2034,68.2034,67.3156,67.3604,360800.0
2014-12-01 10:00:00,90.28,90.87,90.21,90.59,284800.0,67.3529,67.7931,67.3007,67.5842,284800.0
2014-12-01 10:30:00,90.59,90.62,90.36,90.37,172900.0,67.5842,67.6066,67.4126,67.4201,172900.0
2014-12-01 11:00:00,90.39,90.44,90.19,90.3,220100.0,67.435,67.4723,67.2858,67.3679,220100.0
2014-12-01 11:30:00,90.3,90.43,90.13,90.16,158400.0,67.3679,67.4649,67.241,67.2634,158400.0
2014-12-01 12:00:00,90.17,90.3,90.11,90.24,147000.0,67.2709,67.3679,67.2261,67.3231,147000.0
2014-12-01 12:30:00,90.25,90.37,90.18,90.33,103300.0,67.3306,67.4201,67.2783,67.3902,103300.0
2014-12-01 13:00:00,90.33,90.45,90.26,90.29,95800.0,67.3902,67.4798,67.338,67.3604,95800.0
2014-12-01 13:30:00,90.29,90.32,90.15,90.22,268000.0,67.3604,67.3828,67.256,67.3082,268000.0
2014-12-01 14:00:00,90.21,90.31,90.05,90.09,145500.0,67.3007,67.3753,67.1814,67.2112,145500.0
2014-12-01 14:30:00,90.09,90.2,90.03,90.09,181300.0,67.2112,67.2933,67.1664,67.2112,181300.0
2014-12-01 15:00:00,90.08,90.26,90.07,90.21,203600.0,67.2037,67.338,67.1963,67.3007,203600.0
2014-12-01 15:30:00,90.19,90.22,89.98,90.16,543600.0,67.2858,67.3082,67.1291,67.2634,543600.0
2014-12-02 09:30:00,90.11,90.47,90.09,90.33,266000.0,67.2261,67.4947,67.2112,67.3902,266000.0
2014-12-02 10:00:00,90.31,90.4,90.21,90.25,214100.0,67.3753,67.4425,67.3007,67.3306,214100.0
2014-12-02 10:30:00,90.24,90.32,90.09,90.13,121600.0,67.3231,67.3828,67.2112,67.241,121600.0
2014-12-02 11:00:00,90.13,90.34,90.13,90.23,151800.0,67.241,67.3977,67.241,67.3156,151800.0
2014-12-02 11:30:00,90.23,90.26,90.11,90.18,157700.0,67.3156,67.338,67.2261,67.2783,157700.0
2014-12-02 12:00:00,90.18,90.18,89.95,90.01,98400.0,67.2783,67.2783,67.1068,67.1515,98400.0
2014-12-02 12:30:00,90.02,90.08,89.94,90.08,102200.0,67.159,67.2037,67.0993,67.2037,102200.0
2014-12-02 13:00:00,90.08,90.21,90.04,90.16,158600.0,67.2037,67.3007,67.1739,67.2634,158600.0
2014-12-02 13:30:00,90.16,90.18,89.96,89.98,260100.0,67.2634,67.2783,67.1142,67.1291,260100.0
2014-12-02 14:00:00,89.98,90.07,89.9,89.98,306700.0,67.1291,67.1963,67.0694,67.1291,306700.0
2014-12-02 14:30:00,89.98,90.12,89.91,90.02,294400.0,67.1291,67.2336,67.0769,67.159,294400.0
2014-12-02 15:00:00,90.02,90.13,89.98,90.13,251000.0,67.159,67.241,67.1291,67.241,251000.0
2014-12-02 15:30:00,90.13,90.14,89.99,90.08,463100.0,67.241,67.2485,67.1366,67.2037,463100.0
2014-12-03 09:30:00,89.89,90.25,89.64,89.81,263300.0,67.062,67.3306,66.8755,67.0023,263300.0
2014-12-03 10:00:00,89.82,89.92,89.58,89.79,192500.0,67.0098,67.0844,66.8307,66.9874,192500.0
2014-12-03 10:30:00,89.79,89.86,89.65,89.67,179100.0,66.9874,67.0396,66.8829,66.8979,179100.0
2014-12-03 11:00:00,89.67,89.67,89.42,89.6,187100.0,66.8979,66.8979,66.7113,66.8456,187100.0
2014-12-03 11:30:00,89.6,89.63,89.49,89.5,201600.0,66.8456,66.868,66.7636,66.771,201600.0
2014-12-03 12:00:00,89.5,89.54,89.42,89.47,158800.0,66.771,66.8009,66.7113,66.7487,158800.0
2014-12-03 12:30:00,89.47,89.53,89.42,89.45,170200.0,66.7487,66.7934,66.7113,66.7337,170200.0
2014-12-03 13:00:00,89.46,89.55,89.44,89.51,140000.0,66.7412,66.8083,66.7263,66.7785,140000.0
2014-12-03 13:30:00,89.52,89.61,89.4,89.5,221100.0,66.786,66.8531,66.6964,66.771,221100.0
2014-12-03 14:00:00,89.5,89.52,89.34,89.37,172100.0,66.771,66.786,66.6517,66.674,172100.0
2014-12-03 14:30:00,89.36,89.38,89.1,89.2,255700.0,66.6666,66.6815,66.4726,66.5472,255700.0
2014-12-03 15:00:00,89.19,89.2,89.05,89.11,446100.0,66.5398,66.5472,66.4353,66.4801,446100.0
2014-12-03 15:30:00,89.11,89.24,88.94,89.13,925000.0,66.4801,66.5771,66.3532,66.495,925000.0
2014-12-04 09:30:00,89.52,89.73,89.09,89.21,491200.0,66.786,66.9426,66.4652,66.5547,491200.0
2014-12-04 10:00:00,89.19,89.48,89.19,89.22,208900.0,66.5398,66.7561,66.5398,66.5621,208900.0
2014-12-04 10:30:00,89.23,89.3,89.11,89.16,189000.0,66.5696,66.6218,66.4801,66.5174,189000.0
2014-12-04 11:00:00,89.14,89.27,89.12,89.14,210400.0,66.5025,66.5994,66.4875,66.5025,210400.0
2014-12-04 11:30:00,89.15,89.32,89.04,89.31,228400.0,66.5099,66.6367,66.4279,66.6293,228400.0
2014-12-04 12:00:00,89.31,89.52,89.28,89.51,199300.0,66.6293,66.786,66.6069,66.7785,199300.0
2014-12-04 12:30:00,89.52,89.72,89.42,89.6,269200.0,66.786,66.9352,66.7113,66.8456,269200.0
2014-12-04 13:00:00,89.61,89.7,89.57,89.7,161800.0,66.8531,66.9202,66.8233,66.9202,161800.0
2014-12-04 13:30:00,89.7,89.87,89.67,89.85,216900.0,66.9202,67.0471,66.8979,67.0321,216900.0
2014-12-04 14:00:00,89.85,89.97,89.8,89.89,183600.0,67.0321,67.1217,66.9948,67.062,183600.0
2014-12-04 14:30:00,89.89,89.9,89.72,89.77,185300.0,67.062,67.0694,66.9352,66.9725,185300.0
2014-12-04 15:00:00,89.76,89.81,89.51,89.55,278200.0,66.965,67.0023,66.7785,66.8083,278200.0
2014-12-04 15:30:00,89.54,89.82,89.5,89.82,450200.0,66.8009,67.0098,66.771,67.0098,450200.0
2014-12-05 09:30:00,90.0,90.17,89.73,89.9,200800.0,67.1441,67.2709,66.9426,67.0694,200800.0
2014-12-05 10:00:00,89.9,89.9,89.64,89.8,148200.0,67.0694,67.0694,66.8755,66.9948,148200.0
2014-12-05 10:30:00,89.79,89.86,89.76,89.84,127100.0,66.9874,67.0396,66.965,67.0247,127100.0
2014-12-05 11:00:00,89.84,90.0,89.79,89.96,173500.0,67.0247,67.1441,66.9874,67.1142,173500.0
2014-12-05 11:30:00,89.96,90.17,89.91,90.08,135200.0,67.1142,67.2709,67.0769,67.2037,135200.0
2014-12-05 12:00:00,90.08,90.2,90.02,90.18,144800.0,67.2037,67.2933,67.159,67.2783,144800.0
2014-12-05 12:30:00,90.2,90.28,90.16,90.28,126500.0,67.2933,67.3529,67.2634,67.3529,126500.0
2014-12-05 13:00:00,90.27,90.32,90.18,90.25,127900.0,67.3455,67.3828,67.2783,67.3306,127900.0
2014-12-05 13:30:00,90.26,90.33,90.18,90.33,87900.0,67.338,67.3902,67.2783,67.3902,87900.0
2014-12-05 14:00:00,90.32,90.48,90.31,90.45,239100.0,67.3828,67.5022,67.3753,67.4798,239100.0
2014-12-05 14:30:00,90.45,90.47,90.42,90.46,147700.0,67.4798,67.4947,67.4574,67.4872,147700.0
2014-12-05 15:00:00,90.46,90.67,90.44,90.59,258200.0,67.4872,67.6439,67.4723,67.5842,258200.0
2014-12-05 15:30:00,90.58,90.73,90.52,90.69,492800.0,67.5768,67.6887,67.532,67.6588,492800.0
2014-12-08 09:30:00,90.41,90.78,90.32,90.58,304900.0,67.4499,67.726,67.3828,67.5768,304900.0
2014-12-08 10:00:00,90.59,90.73,90.53,90.7,166200.0,67.5842,67.6887,67.5395,67.6663,166200.0
2014-12-08 10:30:00,90.69,91.11,90.68,91.1,168200.0,67.6588,67.9722,67.6514,67.9647,168200.0
2014-12-08 11:00:00,91.1,91.17,91.01,91.01,154500.0,67.9647,68.0169,67.8976,67.8976,154500.0
2014-12-08 11:30:00,91.02,91.15,90.95,91.12,133700.0,67.905,68.002,67.8528,67.9796,133700.0
2014-12-08 12:00:00,91.12,91.22,90.85,90.94,110800.0,67.9796,68.0542,67.7782,67.8453,110800.0
2014-12-08 12:30:00,90.92,91.12,90.83,91.03,141700.0,67.8304,67.9796,67.7633,67.9125,141700.0
2014-12-08 13:00:00,91.04,91.06,90.86,90.88,81800.0,67.9199,67.9349,67.7857,67.8006,81800.0
2014-12-08 13:30:00,90.88,90.89,90.51,90.52,127000.0,67.8006,67.808,67.5245,67.532,127000.0
2014-12-08 14:00:00,90.53,90.67,90.41,90.66,103700.0,67.5395,67.6439,67.4499,67.6364,103700.0
2014-12-08 14:30:00,90.66,90.89,90.65,90.83,89000.0,67.6364,67.808,67.629,67.7633,89000.0
2014-12-08 15:00:00,90.82,90.98,90.77,90.88,152600.0,67.7558,67.8752,67.7185,67.8006,152600.0
2014-12-08 15:30:00,90.87,90.91,90.62,90.79,444200.0,67.7931,67.823,67.6066,67.7334,444200.0
2014-12-09 09:30:00,89.96,90.3,89.91,90.21,256300.0,67.1142,67.3679,67.0769,67.3007,256300.0
2014-12-09 10:00:00,90.21,90.26,90.09,90.13,217900.0,67.3007,67.338,67.2112,67.241,217900.0
2014-12-09 10:30:00,90.12,90.13,89.86,89.89,254200.0,67.2336,67.241,67.0396,67.062,254200.0
2014-12-09 11:00:00,89.89,90.3,89.79,90.21,151100.0,67.062,67.3679,66.9874,67.3007,151100.0
2014-12-09 11:30:00,90.22,90.71,90.19,90.66,174800.0,67.3082,67.6737,67.2858,67.6364,174800.0
2014-12-09 12:00:00,90.66,90.66,90.4,90.63,144000.0,67.6364,67.6364,67.4425,67.6141,144000.0
2014-12-09 12:30:00,90.63,90.87,90.58,90.86,120900.0,67.6141,67.7931,67.5768,67.7857,120900.0
2014-12-09 13:00:00,90.86,91.07,90.78,90.96,182300.0,67.7857,67.9423,67.726,67.8603,182300.0
2014-12-09 13:30:00,90.95,91.05,90.74,90.76,116600.0,67.8528,67.9274,67.6961,67.711,116600.0
2014-12-09 14:00:00,90.76,90.98,90.71,90.98,182600.0,67.711,67.8752,67.6737,67.8752,182600.0
2014-12-09 14:30:00,90.98,90.99,90.76,90.85,130200.0,67.8752,67.8826,67.711,67.7782,130200.0
2014-12-09 15:00:00,90.85,91.03,90.85,91.0,179100.0,67.7782,67.9125,67.7782,67.8901,179100.0
2014-12-09 15:30:00,90.99,91.27,90.92,91.24,513900.0,67.8826,68.0915,67.8304,68.0692,513900.0
2014-12-10 09:30:00,91.14,91.14,90.13,90.74,451100.0,67.9945,67.9945,67.241,67.6961,451100.0
2014-12-10 10:00:00,90.71,90.99,90.67,90.79,209500.0,67.6737,67.8826,67.6439,67.7334,209500.0
2014-12-10 10:30:00,90.79,91.3,90.58,91.3,257600.0,67.7334,68.1139,67.5768,68.1139,257600.0
2014-12-10 11:00:00,91.29,91.33,90.99,90.99,205200.0,68.1065,68.1363,67.8826,67.8826,205200.0
2014-12-10 11:30:00,90.98,91.12,90.79,91.1,233600.0,67.8752,67.9796,67.7334,67.9647,233600.0
2014-12-10 12:00:00,91.1,91.12,90.91,91.01,199200.0,67.9647,67.9796,67.823,67.8976,199200.0
2014-12-10 12:30:00,91.01,91.11,90.79,91.03,175400.0,67.8976,67.9722,67.7334,67.9125,175400.0
2014-12-10 13:00:00,91.02,91.22,91.0,91.19,185000.0,67.905,68.0542,67.8901,68.0318,185000.0
2014-12-10 13:30:00,91.2,91.23,90.63,90.63,190900.0,68.0393,68.0617,67.6141,67.6141,190900.0
2014-12-10 14:00:00,90.63,90.76,90.42,90.45,187800.0,67.6141,67.711,67.4574,67.4798,187800.0
2014-12-10 14:30:00,90.46,90.46,90.21,90.21,206200.0,67.4872,67.4872,67.3007,67.3007,206200.0
2014-12-10 15:00:00,90.22,90.75,90.19,90.53,258800.0,67.3082,67.7036,67.2858,67.5395,258800.0
2014-12-10 15:30:00,90.53,90.65,90.07,90.13,683300.0,67.5395,67.629,67.1963,67.241,683300.0
2014-12-11 09:30:00,90.29,91.54,90.2,91.15,367500.0,67.3604,68.293,67.2933,68.002,367500.0
2014-12-11 10:00:00,91.14,91.54,91.0,91.47,334000.0,67.9945,68.293,67.8901,68.2407,334000.0
2014-12-11 10:30:00,91.46,91.75,91.42,91.6,245600.0,68.2333,68.4496,68.2034,68.3377,245600.0
2014-12-11 11:00:00,91.59,91.67,91.49,91.56,187000.0,68.3303,68.3899,68.2557,68.3079,187000.0
2014-12-11 11:30:00,91.57,91.64,91.42,91.59,143100.0,68.3153,68.3676,68.2034,68.3303,143100.0
2014-12-11 12:00:00,91.6,91.63,91.38,91.52,103900.0,68.3377,68.3601,68.1736,68.278,103900.0
2014-12-11 12:30:00,91.52,91.73,91.41,91.64,152600.0,68.278,68.4347,68.196,68.3676,152600.0
2014-12-11 13:00:00,91.65,91.74,91.43,91.44,119700.0,68.375,68.4422,68.2109,68.2184,119700.0
2014-12-11 13:30:00,91.46,91.7,91.45,91.5,107900.0,68.2333,68.4123,68.2258,68.2631,107900.0
2014-12-11 14:00:00,91.5,91.52,91.16,91.16,205900.0,68.2631,68.278,68.0095,68.0095,205900.0
2014-12-11 14:30:00,91.17,91.2,90.76,90.79,264400.0,68.0169,68.0393,67.711,67.7334,264400.0
2014-12-11 15:00:00,90.8,91.32,90.79,91.22,284200.0,67.7409,68.1288,67.7334,68.0542,284200.0
2014-12-11 15:30:00,91.21,91.27,90.61,90.91,593800.0,68.0468,68.0915,67.5991,67.823,593800.0
2014-12-12 09:30:00,90.47,91.79,90.38,91.79,293500.0,67.4947,68.4795,67.4276,68.4795,293500.0
2014-12-12 10:00:00,91.8,91.85,91.13,91.28,344600.0,68.4869,68.5242,67.9871,68.099,344600.0
2014-12-12 10:30:00,91.27,91.45,90.63,90.65,210200.0,68.0915,68.2258,67.6141,67.629,210200.0
2014-12-12 11:00:00,90.64,91.05,90.43,90.44,285000.0,67.6215,67.9274,67.4649,67.4723,285000.0
2014-12-12 11:30:00,90.45,90.98,90.4,90.67,198500.0,67.4798,67.8752,67.4425,67.6439,198500.0
2014-12-12 12:00:00,90.68,90.82,90.44,90.8,185600.0,67.6514,67.7558,67.4723,67.7409,185600.0
2014-12-12 12:30:00,90.8,90.84,90.5,90.64,104600.0,67.7409,67.7707,67.5171,67.6215,104600.0
2014-12-12 13:00:00,90.65,91.14,90.5,91.0,145500.0,67.629,67.9945,67.5171,67.8901,145500.0
2014-12-12 13:30:00,90.98,91.07,90.78,91.02,139500.0,67.8752,67.9423,67.726,67.905,139500.0
2014-12-12 14:00:00,91.01,91.04,90.63,90.69,158700.0,67.8976,67.9199,67.6141,67.6588,158700.0
2014-12-12 14:30:00,90.67,90.77,90.58,90.71,194800.0,67.6439,67.7185,67.5768,67.6737,194800.0
2014-12-12 15:00:00,90.71,90.87,90.52,90.62,269700.0,67.6737,67.7931,67.532,67.6066,269700.0
2014-12-12 15:30:00,90.62,90.62,89.92,89.96,814600.0,67.6066,67.6066,67.0844,67.1142,814600.0
2014-12-15 09:30:00,90.96,91.53,90.39,91.53,704000.0,67.8603,68.2855,67.435,68.2855,704000.0
2014-12-15 10:00:00,91.48,91.51,90.68,90.91,257400.0,68.2482,68.2706,67.6514,67.823,257400.0
2014-12-15 10:30:00,90.91,90.98,90.47,90.74,248400.0,67.823,67.8752,67.4947,67.6961,248400.0
2014-12-15 11:00:00,90.75,90.77,89.69,89.84,274100.0,67.7036,67.7185,66.9128,67.0247,274100.0
2014-12-15 11:30:00,89.83,90.03,89.31,89.44,265100.0,67.0172,67.1664,66.6293,66.7263,265100.0
2014-12-15 12:00:00,89.45,90.07,89.44,89.86,275700.0,66.7337,67.1963,66.7263,67.0396,275700.0
2014-12-15 12:30:00,89.85,90.28,89.76,90.23,320100.0,67.0321,67.3529,66.965,67.3156,320100.0
2014-12-15 13:00:00,90.19,90.26,89.91,89.98,164700.0,67.2858,67.338,67.0769,67.1291,164700.0
2014-12-15 13:30:00,89.97,90.22,89.83,90.09,139300.0,67.1217,67.3082,67.0172,67.2112,139300.0
2014-12-15 14:00:00,90.08,90.55,90.03,90.41,228000.0,67.2037,67.5544,67.1664,67.4499,228000.0
2014-12-15 14:30:00,90.4,90.53,90.06,90.16,210600.0,67.4425,67.5395,67.1888,67.2634,210600.0
2014-12-15 15:00:00,90.16,90.42,89.96,89.98,501400.0,67.2634,67.4574,67.1142,67.1291,501400.0
2014-12-15 15:30:00,89.97,90.23,89.82,89.85,770800.0,67.1217,67.3156,67.0098,67.0321,770800.0
2014-12-16 09:30:00,91.22,93.56,91.03,92.48,1537500.0,68.0542,69.8,67.9125,68.9942,1537500.0
2014-12-16 10:00:00,92.5,93.5,92.4,93.35,897700.0,69.0092,69.7552,68.9346,69.6433,897700.0
2014-12-16 10:30:00,93.35,94.14,93.18,94.05,767200.0,69.6433,70.2327,69.5165,70.1655,767200.0
2014-12-16 11:00:00,94.05,94.45,93.59,94.29,517400.0,70.1655,70.464,69.8224,70.3446,517400.0
2014-12-16 11:30:00,94.27,94.61,94.13,94.26,467500.0,70.3297,70.5833,70.2252,70.3222,467500.0
2014-12-16 12:00:00,94.28,94.4,93.62,93.77,394800.0,70.3371,70.4267,69.8447,69.9566,394800.0
2014-12-16 12:30:00,93.76,93.94,93.07,93.27,368500.0,69.9492,70.0835,69.4344,69.5836,368500.0
2014-12-16 13:00:00,93.27,93.58,93.08,93.19,486800.0,69.5836,69.8149,69.4419,69.5239,486800.0
2014-12-16 13:30:00,93.18,93.4,92.99,93.34,437400.0,69.5165,69.6806,69.3747,69.6358,437400.0
2014-12-16 14:00:00,93.34,93.42,93.0,93.01,350700.0,69.6358,69.6955,69.3822,69.3897,350700.0
2014-12-16 14:30:00,93.02,93.27,92.8,92.97,330000.0,69.3971,69.5836,69.233,69.3598,330000.0
2014-12-16 15:00:00,92.97,93.14,92.79,92.82,528400.0,69.3598,69.4866,69.2255,69.2479,528400.0
2014-12-16 15:30:00,92.81,92.95,92.27,92.33,1369600.0,69.2404,69.3449,68.8376,68.8823,1369600.0
2014-12-17 09:30:00,92.82,94.4,92.82,93.71,650600.0,69.2479,70.4267,69.2479,69.9119,650600.0
2014-12-17 10:00:00,93.71,93.71,92.87,92.96,380400.0,69.9119,69.9119,69.2852,69.3523,380400.0
2014-12-17 10:30:00,92.95,93.26,92.79,92.82,405100.0,69.3449,69.5762,69.2255,69.2479,405100.0
2014-12-17 11:00:00,92.83,93.23,92.73,93.11,266700.0,69.2554,69.5538,69.1808,69.4643,266700.0
2014-12-17 11:30:00,93.11,93.6,92.88,93.48,276100.0,69.4643,69.8298,69.2927,69.7403,276100.0
2014-12-17 12:00:00,93.47,93.55,92.7,92.72,230400.0,69.7328,69.7925,69.1584,69.1733,230400.0
2014-12-17 12:30:00,92.73,93.62,92.73,93.54,308800.0,69.1808,69.8447,69.1808,69.7851,308800.0
2014-12-17 13:00:00,93.54,93.61,93.29,93.47,155300.0,69.7851,69.8373,69.5985,69.7328,155300.0
2014-12-17 13:30:00,93.47,93.63,93.4,93.63,270200.0,69.7328,69.8522,69.6806,69.8522,270200.0
2014-12-17 14:00:00,93.61,94.29,93.54,93.79,490100.0,69.8373,70.3446,69.7851,69.9716,490100.0
2014-12-17 14:30:00,93.78,93.95,93.34,93.4,342800.0,69.9641,70.0909,69.6358,69.6806,342800.0
2014-12-17 15:00:00,93.4,94.19,93.05,94.15,493400.0,69.6806,70.27,69.4195,70.2401,493400.0
2014-12-17 15:30:00,94.14,94.75,94.04,94.18,1306500.0,70.2327,70.6878,70.1581,70.2625,1306500.0
2014-12-18 09:30:00,95.07,95.07,94.4,94.73,413900.0,70.9265,70.9265,70.4267,70.6728,413900.0
2014-12-18 10:00:00,94.73,94.97,94.67,94.79,356700.0,70.6728,70.8519,70.6281,70.7176,356700.0
2014-12-18 10:30:00,94.77,94.81,94.44,94.47,374400.0,70.7027,70.7325,70.4565,70.4789,374400.0
2014-12-18 11:00:00,94.47,94.48,94.14,94.19,311500.0,70.4789,70.4863,70.2327,70.27,311500.0
2014-12-18 11:30:00,94.2,94.57,94.15,94.47,319300.0,70.2774,70.5535,70.2401,70.4789,319300.0
2014-12-18 12:00:00,94.47,94.61,94.4,94.44,267500.0,70.4789,70.5833,70.4267,70.4565,267500.0
2014-12-18 12:30:00,94.43,94.78,94.41,94.72,213700.0,70.449,70.7101,70.4341,70.6654,213700.0
2014-12-18 13:00:00,94.73,94.87,94.54,94.86,250900.0,70.6728,70.7773,70.5311,70.7698,250900.0
2014-12-18 13:30:00,94.87,94.99,94.82,94.89,269900.0,70.7773,70.8668,70.74,70.7922,269900.0
2014-12-18 14:00:00,94.88,95.0,94.79,94.86,351100.0,70.7848,70.8743,70.7176,70.7698,351100.0
2014-12-18 14:30:00,94.87,95.17,94.83,95.02,294500.0,70.7773,71.0011,70.7475,70.8892,294500.0
2014-12-18 15:00:00,95.01,95.23,94.97,95.09,462100.0,70.8817,71.0459,70.8519,70.9414,462100.0
2014-12-18 15:30:00,95.09,95.53,95.08,95.52,755000.0,70.9414,71.2697,70.934,71.2622,755000.0
2014-12-19 09:30:00,96.32,96.73,95.35,95.78,1882900.0,71.8591,72.1649,71.1354,71.4562,1882900.0
2014-12-19 10:00:00,95.81,96.53,95.75,96.41,362100.0,71.4786,72.0157,71.4338,71.9262,362100.0
2014-12-19 10:30:00,96.41,96.42,95.76,96.06,350200.0,71.9262,71.9337,71.4413,71.6651,350200.0
2014-12-19 11:00:00,96.04,96.12,95.75,95.93,210400.0,71.6502,71.7099,71.4338,71.5681,210400.0
2014-12-19 11:30:00,95.94,96.05,95.76,95.77,183500.0,71.5756,71.6576,71.4413,71.4487,183500.0
2014-12-19 12:00:00,95.77,95.84,95.54,95.64,192000.0,71.4487,71.501,71.2771,71.3517,192000.0
2014-12-19 12:30:00,95.63,95.73,95.55,95.61,141800.0,71.3443,71.4189,71.2846,71.3294,141800.0
2014-12-19 13:00:00,95.62,95.71,95.55,95.67,175500.0,71.3368,71.404,71.2846,71.3741,175500.0
2014-12-19 13:30:00,95.66,95.76,95.64,95.69,193100.0,71.3667,71.4413,71.3517,71.3891,193100.0
2014-12-19 14:00:00,95.68,96.12,95.68,96.0,246600.0,71.3816,71.7099,71.3816,71.6203,246600.0
2014-12-19 14:30:00,96.0,96.22,95.86,96.12,270000.0,71.6203,71.7845,71.5159,71.7099,270000.0
2014-12-19 15:00:00,96.12,96.21,95.91,96.09,328200.0,71.7099,71.777,71.5532,71.6875,328200.0
2014-12-19 15:30:00,96.09,96.19,95.64,95.66,1349000.0,71.6875,71.7621,71.3517,71.3667,1349000.0
2014-12-22 09:30:00,95.81,96.64,95.76,96.59,406300.0,71.4786,72.0978,71.4413,72.0605,406300.0
2014-12-22 10:00:00,96.6,97.0,96.52,96.91,374100.0,72.068,72.3664,72.0083,72.2992,374100.0
2014-12-22 10:30:00,96.89,97.0,96.7,96.89,253400.0,72.2843,72.3664,72.1426,72.2843,253400.0
2014-12-22 11:00:00,96.88,96.88,96.52,96.73,172800.0,72.2768,72.2768,72.0083,72.1649,172800.0
2014-12-22 11:30:00,96.73,96.85,96.54,96.67,224100.0,72.1649,72.2545,72.0232,72.1202,224100.0
2014-12-22 12:00:00,96.66,96.81,96.61,96.66,128300.0,72.1127,72.2246,72.0754,72.1127,128300.0
2014-12-22 12:30:00,96.67,96.98,96.65,96.97,161300.0,72.1202,72.3514,72.1053,72.344,161300.0
2014-12-22 13:00:00,96.97,97.07,96.85,96.85,164200.0,72.344,72.4186,72.2545,72.2545,164200.0
2014-12-22 13:30:00,96.85,96.88,96.69,96.79,161800.0,72.2545,72.2768,72.1351,72.2097,161800.0
2014-12-22 14:00:00,96.8,96.84,96.65,96.7,167800.0,72.2172,72.247,72.1053,72.1426,167800.0
2014-12-22 14:30:00,96.7,96.8,96.57,96.7,176900.0,72.1426,72.2172,72.0456,72.1426,176900.0
2014-12-22 15:00:00,96.7,96.97,96.7,96.96,308900.0,72.1426,72.344,72.1426,72.3365,308900.0
2014-12-22 15:30:00,96.95,97.1,96.76,97.1,518300.0,72.3291,72.441,72.1873,72.441,518300.0
2014-12-23 09:30:00,97.65,97.69,97.0,97.24,402600.0,72.8513,72.8811,72.3664,72.5454,402600.0
2014-12-23 10:00:00,97.24,97.44,96.87,96.97,292600.0,72.5454,72.6946,72.2694,72.344,292600.0
2014-12-23 10:30:00,96.98,97.36,96.87,97.33,248300.0,72.3514,72.6349,72.2694,72.6126,248300.0
2014-12-23 11:00:00,97.35,97.69,97.32,97.5,216800.0,72.6275,72.8811,72.6051,72.7394,216800.0
2014-12-23 11:30:00,97.49,97.78,97.44,97.62,195200.0,72.7319,72.9483,72.6946,72.8289,195200.0
2014-12-23 12:00:00,97.62,97.62,97.3,97.49,213700.0,72.8289,72.8289,72.5902,72.7319,213700.0
2014-12-23 12:30:00,97.49,97.66,97.43,97.65,133100.0,72.7319,72.8588,72.6872,72.8513,133100.0
2014-12-23 13:00:00,97.63,97.76,97.59,97.65,100300.0,72.8364,72.9334,72.8065,72.8513,100300.0
2014-12-23 13:30:00,97.67,97.83,97.66,97.81,125500.0,72.8662,72.9856,72.8588,72.9707,125500.0
2014-12-23 14:00:00,97.81,97.99,97.81,97.97,271100.0,72.9707,73.105,72.9707,73.09,271100.0
2014-12-23 14:30:00,97.96,98.07,97.85,97.97,365800.0,73.0826,73.1646,73.0005,73.09,365800.0
2014-12-23 15:00:00,97.98,98.14,97.78,97.9,490200.0,73.0975,73.2169,72.9483,73.0378,490200.0
2014-12-23 15:30:00,97.9,98.12,97.86,97.88,526900.0,73.0378,73.2019,73.008,73.0229,526900.0
2014-12-24 09:30:00,97.9,98.29,97.73,98.02,639600.0,73.0378,73.3288,72.911,73.1273,639600.0
2014-12-24 10:00:00,98.05,98.12,97.97,98.01,706300.0,73.1497,73.2019,73.09,73.1199,706300.0
2014-12-24 10:30:00,98.01,98.48,98.0,98.09,234300.0,73.1199,73.4705,73.1124,73.1796,234300.0
2014-12-24 11:00:00,98.1,98.2,98.01,98.04,125100.0,73.187,73.2616,73.1199,73.1423,125100.0
2014-12-24 11:30:00,98.02,98.19,97.95,98.13,141100.0,73.1273,73.2542,73.0751,73.2094,141100.0
2014-12-24 12:00:00,98.13,98.3,98.09,98.17,116100.0,73.2094,73.3362,73.1796,73.2392,116100.0
2014-12-24 12:30:00,98.17,98.25,97.9,97.92,263200.0,73.2392,73.2989,73.0378,73.0527,263200.0
2014-12-26 09:30:00,98.6,98.62,98.01,98.42,159000.0,73.56,73.575,73.1199,73.4258,159000.0
2014-12-26 10:00:00,98.43,98.48,98.12,98.13,109800.0,73.4332,73.4705,73.2019,73.2094,109800.0
2014-12-26 10:30:00,98.13,98.25,98.01,98.21,105500.0,73.2094,73.2989,73.1199,73.2691,105500.0
2014-12-26 11:00:00,98.21,98.22,97.92,97.97,122000.0,73.2691,73.2765,73.0527,73.09,122000.0
2014-12-26 11:30:00,97.98,98.26,97.95,98.24,164300.0,73.0975,73.3064,73.0751,73.2915,164300.0
2014-12-26 12:00:00,98.24,98.35,98.17,98.19,111800.0,73.2915,73.3735,73.2392,73.2542,111800.0
2014-12-26 12:30:00,98.19,98.29,98.09,98.14,109500.0,73.2542,73.3288,73.1796,73.2169,109500.0
2014-12-26 13:00:00,98.14,98.27,98.11,98.25,102900.0,73.2169,73.3138,73.1945,73.2989,102900.0
2014-12-26 13:30:00,98.24,98.29,98.23,98.27,54400.0,73.2915,73.3288,73.284,73.3138,54400.0
2014-12-26 14:00:00,98.26,98.38,98.22,98.31,94500.0,73.3064,73.3959,73.2765,73.3437,94500.0
2014-12-26 14:30:00,98.32,98.32,98.23,98.26,98200.0,73.3511,73.3511,73.284,73.3064,98200.0
2014-12-26 15:00:00,98.26,98.3,98.18,98.24,128900.0,73.3064,73.3362,73.2467,73.2915,128900.0
2014-12-26 15:30:00,98.25,98.28,98.09,98.22,395100.0,73.2989,73.3213,73.1796,73.2765,395100.0
2014-12-29 09:30:00,97.82,98.49,97.45,97.55,369600.0,72.9781,73.478,72.7021,72.7767,369600.0
2014-12-29 10:00:00,97.55,97.67,97.21,97.23,336700.0,72.7767,72.8662,72.523,72.538,336700.0
2014-12-29 10:30:00,97.24,97.62,97.22,97.5,280700.0,72.5454,72.8289,72.5305,72.7394,280700.0
2014-12-29 11:00:00,97.49,97.54,97.38,97.42,113900.0,72.7319,72.7692,72.6499,72.6797,113900.0
2014-12-29 11:30:00,97.43,97.55,97.38,97.54,188500.0,72.6872,72.7767,72.6499,72.7692,188500.0
2014-12-29 12:00:00,97.54,97.69,97.54,97.65,114200.0,72.7692,72.8811,72.7692,72.8513,114200.0
2014-12-29 12:30:00,97.66,97.73,97.5,97.5,186300.0,72.8588,72.911,72.7394,72.7394,186300.0
2014-12-29 13:00:00,97.5,97.64,97.45,97.59,97100.0,72.7394,72.8438,72.7021,72.8065,97100.0
2014-12-29 13:30:00,97.59,97.62,97.51,97.6,108400.0,72.8065,72.8289,72.7469,72.814,108400.0
2014-12-29 14:00:00,97.59,97.65,97.42,97.46,154500.0,72.8065,72.8513,72.6797,72.7096,154500.0
2014-12-29 14:30:00,97.47,97.61,97.41,97.61,139000.0,72.717,72.8215,72.6722,72.8215,139000.0
2014-12-29 15:00:00,97.62,97.77,97.55,97.58,176300.0,72.8289,72.9408,72.7767,72.7991,176300.0
2014-12-29 15:30:00,97.58,97.62,97.52,97.56,284300.0,72.7991,72.8289,72.7543,72.7842,284300.0
2014-12-30 09:30:00,97.15,97.53,97.06,97.34,265500.0,72.4783,72.7618,72.4111,72.62,265500.0
2014-12-30 10:00:00,97.34,97.69,97.22,97.6,181100.0,72.62,72.8811,72.5305,72.814,181100.0
2014-12-30 10:30:00,97.58,97.77,97.53,97.74,153500.0,72.7991,72.9408,72.7618,72.9184,153500.0
2014-12-30 11:00:00,97.75,97.92,97.63,97.83,148600.0,72.9259,73.0527,72.8364,72.9856,148600.0
2014-12-30 11:30:00,97.81,97.83,97.72,97.73,138100.0,72.9707,72.9856,72.9035,72.911,138100.0
2014-12-30 12:00:00,97.72,97.84,97.63,97.8,81000.0,72.9035,72.993,72.8364,72.9632,81000.0
2014-12-30 12:30:00,97.8,97.94,97.8,97.91,110700.0,72.9632,73.0677,72.9632,73.0453,110700.0
2014-12-30 13:00:00,97.9,97.94,97.78,97.79,137000.0,73.0378,73.0677,72.9483,72.9557,137000.0
2014-12-30 13:30:00,97.81,97.82,97.43,97.57,115200.0,72.9707,72.9781,72.6872,72.7916,115200.0
2014-12-30 14:00:00,97.56,97.72,97.55,97.59,137000.0,72.7842,72.9035,72.7767,72.8065,137000.0
2014-12-30 14:30:00,97.58,97.74,97.56,97.68,170800.0,72.7991,72.9184,72.7842,72.8737,170800.0
2014-12-30 15:00:00,97.68,97.75,97.51,97.65,128700.0,72.8737,72.9259,72.7469,72.8513,128700.0
2014-12-30 15:30:00,97.66,97.67,97.5,97.53,220200.0,72.8588,72.8662,72.7394,72.7618,220200.0
2014-12-31 09:30:00,97.78,97.87,97.36,97.36,151500.0,72.9483,73.0154,72.6349,72.6349,151500.0
2014-12-31 10:00:00,97.38,97.59,97.33,97.56,133200.0,72.6499,72.8065,72.6126,72.7842,133200.0
2014-12-31 10:30:00,97.57,97.66,97.5,97.57,156200.0,72.7916,72.8588,72.7394,72.7916,156200.0
2014-12-31 11:00:00,97.56,97.61,97.25,97.29,147900.0,72.7842,72.8215,72.5529,72.5827,147900.0
2014-12-31 11:30:00,97.3,97.43,97.24,97.4,101200.0,72.5902,72.6872,72.5454,72.6648,101200.0
2014-12-31 12:00:00,97.42,97.45,96.93,97.0,155700.0,72.6797,72.7021,72.3141,72.3664,155700.0
2014-12-31 12:30:00,96.97,97.14,96.9,97.01,107800.0,72.344,72.4708,72.2918,72.3738,107800.0
2014-12-31 13:00:00,97.03,97.22,97.0,97.02,140000.0,72.3888,72.5305,72.3664,72.3813,140000.0
2014-12-31 13:30:00,97.02,97.19,96.83,96.96,168000.0,72.3813,72.5081,72.2395,72.3365,168000.0
2014-12-31 14:00:00,96.96,96.99,96.73,96.88,234000.0,72.3365,72.3589,72.1649,72.2768,234000.0
2014-12-31 14:30:00,96.88,96.9,96.66,96.77,224100.0,72.2768,72.2918,72.1127,72.1948,224100.0
2014-12-31 15:00:00,96.77,97.0,96.66,96.99,228000.0,72.1948,72.3664,72.1127,72.3589,228000.0
2014-12-31 15:30:00,96.99,97.0,96.2,96.31,634400.0,72.3589,72.3664,71.7695,71.8516,634400.0
2015-01-02 09:30:00,96.52,96.87,95.52,96.4,426100.0,72.0083,72.2694,71.2622,71.9187,426100.0
2015-01-02 10:00:00,96.38,96.44,95.88,95.89,364900.0,71.9038,71.9486,71.5308,71.5383,364900.0
2015-01-02 10:30:00,95.91,96.03,95.41,95.49,407600.0,71.5532,71.6427,71.1802,71.2398,407600.0
2015-01-02 11:00:00,95.49,95.5,95.02,95.26,372200.0,71.2398,71.2473,70.8892,71.0683,372200.0
2015-01-02 11:30:00,95.27,95.36,94.95,94.95,262700.0,71.0757,71.1429,70.837,70.837,262700.0
2015-01-02 12:00:00,94.95,95.15,94.88,94.99,295800.0,70.837,70.9862,70.7848,70.8668,295800.0
2015-01-02 12:30:00,95.0,95.07,94.72,94.83,206000.0,70.8743,70.9265,70.6654,70.7475,206000.0
2015-01-02 13:00:00,94.85,95.0,94.38,94.41,222900.0,70.7624,70.8743,70.4117,70.4341,222900.0
2015-01-02 13:30:00,94.42,94.77,94.38,94.7,242800.0,70.4416,70.7027,70.4117,70.6505,242800.0
2015-01-02 14:00:00,94.69,94.99,94.69,94.91,174400.0,70.643,70.8668,70.643,70.8071,174400.0
2015-01-02 14:30:00,94.92,94.95,94.59,94.67,260900.0,70.8146,70.837,70.5684,70.6281,260900.0
2015-01-02 15:00:00,94.67,94.91,94.45,94.9,331700.0,70.6281,70.8071,70.464,70.7997,331700.0
2015-01-02 15:30:00,94.88,95.3,94.8,95.08,645600.0,70.7848,71.0981,70.7251,70.934,645600.0
2015-01-05 09:30:00,94.59,94.89,94.37,94.46,501900.0,70.5684,70.7922,70.4043,70.4714,501900.0
2015-01-05 10:00:00,94.45,94.63,94.23,94.58,445300.0,70.464,70.5982,70.2998,70.5609,445300.0
2015-01-05 10:30:00,94.56,94.57,94.13,94.39,403800.0,70.546,70.5535,70.2252,70.4192,403800.0
2015-01-05 11:00:00,94.4,94.53,94.03,94.24,334400.0,70.4267,70.5236,70.1506,70.3073,334400.0
2015-01-05 11:30:00,94.23,94.47,94.16,94.2,319800.0,70.2998,70.4789,70.2476,70.2774,319800.0
2015-01-05 12:00:00,94.2,94.3,94.02,94.04,292700.0,70.2774,70.352,70.1432,70.1581,292700.0
2015-01-05 12:30:00,94.02,94.08,93.87,94.03,337100.0,70.1432,70.1879,70.0312,70.1506,337100.0
2015-01-05 13:00:00,94.04,94.12,93.92,94.05,226600.0,70.1581,70.2178,70.0686,70.1655,226600.0
2015-01-05 13:30:00,94.04,94.14,93.91,94.04,333500.0,70.1581,70.2327,70.0611,70.1581,333500.0
2015-01-05 14:00:00,94.05,94.2,93.95,94.03,251700.0,70.1655,70.2774,70.0909,70.1506,251700.0
2015-01-05 14:30:00,94.04,94.17,93.95,94.03,318500.0,70.1581,70.2551,70.0909,70.1506,318500.0
2015-01-05 15:00:00,94.03,94.36,94.01,94.18,434600.0,70.1506,70.3968,70.1357,70.2625,434600.0
2015-01-05 15:30:00,94.19,94.5,94.15,94.21,699000.0,70.27,70.5013,70.2401,70.2849,699000.0
2015-01-06 09:30:00,94.63,95.3,94.25,95.14,590000.0,70.5982,71.0981,70.3147,70.9787,590000.0
2015-01-06 10:00:00,95.14,95.29,94.56,95.18,421700.0,70.9787,71.0906,70.546,71.0086,421700.0
2015-01-06 10:30:00,95.17,95.2,94.78,94.85,294700.0,71.0011,71.0235,70.7101,70.7624,294700.0
2015-01-06 11:00:00,94.84,94.9,94.5,94.7,315200.0,70.7549,70.7997,70.5013,70.6505,315200.0
2015-01-06 11:30:00,94.7,94.81,94.17,94.22,396900.0,70.6505,70.7325,70.2551,70.2924,396900.0
2015-01-06 12:00:00,94.22,94.22,93.68,93.92,355600.0,70.2924,70.2924,69.8895,70.0686,355600.0
2015-01-06 12:30:00,93.9,94.58,93.82,94.52,216800.0,70.0536,70.5609,69.9939,70.5162,216800.0
2015-01-06 13:00:00,94.54,94.58,93.7,93.87,279400.0,70.5311,70.5609,69.9044,70.0312,279400.0
2015-01-06 13:30:00,93.86,94.21,93.81,94.15,201900.0,70.0238,70.2849,69.9865,70.2401,201900.0
2015-01-06 14:00:00,94.16,94.41,94.0,94.38,219100.0,70.2476,70.4341,70.1282,70.4117,219100.0
2015-01-06 14:30:00,94.37,94.74,94.28,94.55,248900.0,70.4043,70.6803,70.3371,70.5386,248900.0
2015-01-06 15:00:00,94.54,94.93,94.32,94.86,318000.0,70.5311,70.8221,70.367,70.7698,318000.0
2015-01-06 15:30:00,94.87,94.87,94.19,94.21,598000.0,70.7773,70.7773,70.27,70.2849,598000.0
2015-01-07 09:30:00,94.91,95.5,94.62,95.31,711100.0,70.8071,71.2473,70.5908,71.1056,711100.0
2015-01-07 10:00:00,95.31,95.71,95.27,95.39,513000.0,71.1056,71.404,71.0757,71.1652,513000.0
2015-01-07 10:30:00,95.38,95.59,95.08,95.47,423900.0,71.1578,71.3144,70.934,71.2249,423900.0
2015-01-07 11:00:00,95.48,95.61,95.11,95.28,327400.0,71.2324,71.3294,70.9563,71.0832,327400.0
2015-01-07 11:30:00,95.28,95.7,95.25,95.63,267900.0,71.0832,71.3965,71.0608,71.3443,267900.0
2015-01-07 12:00:00,95.63,95.83,95.45,95.65,290000.0,71.3443,71.4935,71.21,71.3592,290000.0
2015-01-07 12:30:00,95.65,95.78,95.61,95.71,252600.0,71.3592,71.4562,71.3294,71.404,252600.0
2015-01-07 13:00:00,95.71,95.81,95.55,95.66,279300.0,71.404,71.4786,71.2846,71.3667,279300.0
2015-01-07 13:30:00,95.66,95.83,95.52,95.62,381000.0,71.3667,71.4935,71.2622,71.3368,381000.0
2015-01-07 14:00:00,95.61,95.88,95.49,95.69,323600.0,71.3294,71.5308,71.2398,71.3891,323600.0
2015-01-07 14:30:00,95.69,95.81,95.5,95.51,269200.0,71.3891,71.4786,71.2473,71.2548,269200.0
2015-01-07 15:00:00,95.53,95.94,95.5,95.84,331700.0,71.2697,71.5756,71.2473,71.501,331700.0
2015-01-07 15:30:00,95.83,95.98,95.77,95.95,514800.0,71.4935,71.6054,71.4487,71.583,514800.0
2015-01-08 09:30:00,96.87,97.24,96.84,97.06,729400.0,72.2694,72.5454,72.247,72.4111,729400.0
2015-01-08 10:00:00,97.08,97.81,97.0,97.49,979000.0,72.4261,72.9707,72.3664,72.7319,979000.0
2015-01-08 10:30:00,97.51,97.66,97.31,97.54,281100.0,72.7469,72.8588,72.5976,72.7692,281100.0
2015-01-08 11:00:00,97.54,97.91,97.54,97.85,393700.0,72.7692,73.0453,72.7692,73.0005,393700.0
2015-01-08 11:30:00,97.84,97.95,97.71,97.86,228000.0,72.993,73.0751,72.8961,73.008,228000.0
2015-01-08 12:00:00,97.88,97.88,97.56,97.6,144700.0,73.0229,73.0229,72.7842,72.814,144700.0
2015-01-08 12:30:00,97.61,97.85,97.58,97.81,119900.0,72.8215,73.0005,72.7991,72.9707,119900.0
2015-01-08 13:00:00,97.8,97.92,97.74,97.85,251900.0,72.9632,73.0527,72.9184,73.0005,251900.0
2015-01-08 13:30:00,97.86,97.9,97.56,97.64,263700.0,73.008,73.0378,72.7842,72.8438,263700.0
2015-01-08 14:00:00,97.64,97.7,97.53,97.68,281800.0,72.8438,72.8886,72.7618,72.8737,281800.0
2015-01-08 14:30:00,97.67,97.8,97.56,97.59,245600.0,72.8662,72.9632,72.7842,72.8065,245600.0
2015-01-08 15:00:00,97.59,97.84,97.59,97.79,309200.0,72.8065,72.993,72.8065,72.9557,309200.0
2015-01-08 15:30:00,97.79,98.0,97.65,97.96,682900.0,72.9557,73.1124,72.8513,73.0826,682900.0
2015-01-09 09:30:00,97.69,97.86,97.13,97.27,288900.0,72.8811,73.008,72.4634,72.5678,288900.0
2015-01-09 10:00:00,97.29,97.81,97.09,97.19,224600.0,72.5827,72.9707,72.4335,72.5081,224600.0
2015-01-09 10:30:00,97.19,97.5,96.92,97.46,165100.0,72.5081,72.7394,72.3067,72.7096,165100.0
2015-01-09 11:00:00,97.45,97.5,97.27,97.39,302900.0,72.7021,72.7394,72.5678,72.6573,302900.0
2015-01-09 11:30:00,97.39,97.87,97.24,97.79,262700.0,72.6573,73.0154,72.5454,72.9557,262700.0
2015-01-09 12:00:00,97.77,97.86,97.6,97.7,131500.0,72.9408,73.008,72.814,72.8886,131500.0
2015-01-09 12:30:00,97.7,97.85,97.69,97.76,278600.0,72.8886,73.0005,72.8811,72.9334,278600.0
2015-01-09 13:00:00,97.75,98.07,97.7,98.05,241300.0,72.9259,73.1646,72.8886,73.1497,241300.0
2015-01-09 13:30:00,98.06,98.25,97.86,98.05,308900.0,73.1572,73.2989,73.008,73.1497,308900.0
2015-01-09 14:00:00,98.04,98.17,97.98,98.04,246100.0,73.1423,73.2392,73.0975,73.1423,246100.0
2015-01-09 14:30:00,98.04,98.23,97.97,98.08,236200.0,73.1423,73.284,73.09,73.1721,236200.0
2015-01-09 15:00:00,98.08,98.33,98.01,98.12,310400.0,73.1721,73.3586,73.1199,73.2019,310400.0
2015-01-09 15:30:00,98.12,98.22,97.92,97.92,674100.0,73.2019,73.2765,73.0527,73.0527,674100.0
2015-01-12 09:30:00,97.48,98.12,97.28,97.41,467400.0,72.7245,73.2019,72.5753,72.6722,467400.0
2015-01-12 10:00:00,97.43,97.58,97.26,97.3,319900.0,72.6872,72.7991,72.5603,72.5902,319900.0
2015-01-12 10:30:00,97.29,97.48,97.21,97.47,248100.0,72.5827,72.7245,72.523,72.717,248100.0
2015-01-12 11:00:00,97.47,97.52,97.24,97.38,158700.0,72.717,72.7543,72.5454,72.6499,158700.0
2015-01-12 11:30:00,97.38,97.51,97.07,97.13,140100.0,72.6499,72.7469,72.4186,72.4634,140100.0
2015-01-12 12:00:00,97.14,97.54,97.13,97.49,198700.0,72.4708,72.7692,72.4634,72.7319,198700.0
2015-01-12 12:30:00,97.46,97.52,97.03,97.13,158700.0,72.7096,72.7543,72.3888,72.4634,158700.0
2015-01-12 13:00:00,97.12,97.36,97.06,97.22,152400.0,72.4559,72.6349,72.4111,72.5305,152400.0
2015-01-12 13:30:00,97.22,97.41,97.2,97.29,171800.0,72.5305,72.6722,72.5156,72.5827,171800.0
2015-01-12 14:00:00,97.28,97.58,97.27,97.5,339100.0,72.5753,72.7991,72.5678,72.7394,339100.0
2015-01-12 14:30:00,97.5,97.57,97.23,97.52,431100.0,72.7394,72.7916,72.538,72.7543,431100.0
2015-01-12 15:00:00,97.51,97.68,97.32,97.35,189700.0,72.7469,72.8737,72.6051,72.6275,189700.0
2015-01-12 15:30:00,97.37,97.61,97.12,97.24,897900.0,72.6424,72.8215,72.4559,72.5454,897900.0
2015-01-13 09:30:00,98.13,99.08,98.0,98.84,412600.0,73.2094,73.9181,73.1124,73.7391,412600.0
2015-01-13 10:00:00,98.84,98.88,98.53,98.6,234200.0,73.7391,73.7689,73.5078,73.56,234200.0
2015-01-13 10:30:00,98.62,98.7,98.44,98.56,302600.0,73.575,73.6346,73.4407,73.5302,302600.0
2015-01-13 11:00:00,98.54,98.55,98.22,98.33,283600.0,73.5153,73.5227,73.2765,73.3586,283600.0
2015-01-13 11:30:00,98.32,98.54,98.13,98.41,200900.0,73.3511,73.5153,73.2094,73.4183,200900.0
2015-01-13 12:00:00,98.41,98.44,98.03,98.05,125500.0,73.4183,73.4407,73.1348,73.1497,125500.0
2015-01-13 12:30:00,98.05,98.07,97.84,98.01,117800.0,73.1497,73.1646,72.993,73.1199,117800.0
2015-01-13 13:00:00,98.04,98.12,97.5,97.58,124000.0,73.1423,73.2019,72.7394,72.7991,124000.0
2015-01-13 13:30:00,97.6,97.6,96.8,97.05,283900.0,72.814,72.814,72.2172,72.4037,283900.0
2015-01-13 14:00:00,97.03,97.14,96.55,97.05,295200.0,72.3888,72.4708,72.0306,72.4037,295200.0
2015-01-13 14:30:00,97.03,97.18,96.75,96.75,236100.0,72.3888,72.5007,72.1799,72.1799,236100.0
2015-01-13 15:00:00,96.75,97.19,96.68,96.88,289800.0,72.1799,72.5081,72.1276,72.2768,289800.0
2015-01-13 15:30:00,96.93,97.41,96.9,97.24,446500.0,72.3141,72.6722,72.2918,72.5454,446500.0
2015-01-14 09:30:00,97.0,97.17,96.46,96.51,438500.0,72.3664,72.4932,71.9635,72.0008,438500.0
2015-01-14 10:00:00,96.52,96.88,96.32,96.7,340300.0,72.0083,72.2768,71.8591,72.1426,340300.0
2015-01-14 10:30:00,96.69,97.03,96.44,96.96,288100.0,72.1351,72.3888,71.9486,72.3365,288100.0
2015-01-14 11:00:00,96.95,96.96,96.58,96.68,192900.0,72.3291,72.3365,72.053,72.1276,192900.0
2015-01-14 11:30:00,96.67,96.94,96.61,96.76,223600.0,72.1202,72.3216,72.0754,72.1873,223600.0
2015-01-14 12:00:00,96.76,96.85,96.52,96.79,140600.0,72.1873,72.2545,72.0083,72.2097,140600.0
2015-01-14 12:30:00,96.78,96.85,96.38,96.53,157300.0,72.2022,72.2545,71.9038,72.0157,157300.0
2015-01-14 13:00:00,96.55,96.8,96.51,96.78,175500.0,72.0306,72.2172,72.0008,72.2022,175500.0
2015-01-14 13:30:00,96.76,96.81,96.48,96.73,169500.0,72.1873,72.2246,71.9784,72.1649,169500.0
2015-01-14 14:00:00,96.74,97.21,96.71,97.14,220300.0,72.1724,72.523,72.15,72.4708,220300.0
2015-01-14 14:30:00,97.14,97.26,96.87,96.96,195500.0,72.4708,72.5603,72.2694,72.3365,195500.0
2015-01-14 15:00:00,96.96,97.49,96.94,97.28,341200.0,72.3365,72.7319,72.3216,72.5753,341200.0
2015-01-14 15:30:00,97.28,97.41,97.09,97.34,679200.0,72.5753,72.6722,72.4335,72.62,679200.0
2015-01-15 09:30:00,97.72,98.01,97.22,97.3,292700.0,72.9035,73.1199,72.5305,72.5902,292700.0
2015-01-15 10:00:00,97.29,97.79,97.01,97.67,223100.0,72.5827,72.9557,72.3738,72.8662,223100.0
2015-01-15 10:30:00,97.69,98.05,97.66,97.68,158700.0,72.8811,73.1497,72.8588,72.8737,158700.0
2015-01-15 11:00:00,97.7,97.75,97.38,97.42,227100.0,72.8886,72.9259,72.6499,72.6797,227100.0
2015-01-15 11:30:00,97.42,97.66,97.36,97.5,139100.0,72.6797,72.8588,72.6349,72.7394,139100.0
2015-01-15 12:00:00,97.49,97.54,97.3,97.44,167400.0,72.7319,72.7692,72.5902,72.6946,167400.0
2015-01-15 12:30:00,97.44,97.44,97.25,97.32,185100.0,72.6946,72.6946,72.5529,72.6051,185100.0
2015-01-15 13:00:00,97.33,97.68,97.31,97.43,128200.0,72.6126,72.8737,72.5976,72.6872,128200.0
2015-01-15 13:30:00,97.42,97.88,97.38,97.79,146100.0,72.6797,73.0229,72.6499,72.9557,146100.0
2015-01-15 14:00:00,97.77,97.8,97.49,97.54,287000.0,72.9408,72.9632,72.7319,72.7692,287000.0
2015-01-15 14:30:00,97.54,97.8,97.42,97.73,278800.0,72.7692,72.9632,72.6797,72.911,278800.0
2015-01-15 15:00:00,97.74,97.74,97.22,97.59,258100.0,72.9184,72.9184,72.5305,72.8065,258100.0
2015-01-15 15:30:00,97.59,97.69,97.13,97.18,535600.0,72.8065,72.8811,72.4634,72.5007,535600.0
2015-01-16 09:30:00,96.81,97.8,96.8,97.15,686100.0,72.2246,72.9632,72.2172,72.4783,686100.0
2015-01-16 10:00:00,97.18,97.28,96.72,97.07,340900.0,72.5007,72.5753,72.1575,72.4186,340900.0
2015-01-16 10:30:00,97.08,97.84,97.05,97.76,205900.0,72.4261,72.993,72.4037,72.9334,205900.0
2015-01-16 11:00:00,97.76,97.92,97.42,97.58,186000.0,72.9334,73.0527,72.6797,72.7991,186000.0
2015-01-16 11:30:00,97.58,97.85,97.53,97.7,194400.0,72.7991,73.0005,72.7618,72.8886,194400.0
2015-01-16 12:00:00,97.71,97.85,97.49,97.68,171600.0,72.8961,73.0005,72.7319,72.8737,171600.0
2015-01-16 12:30:00,97.68,98.21,97.61,98.17,183200.0,72.8737,73.2691,72.8215,73.2392,183200.0
2015-01-16 13:00:00,98.19,98.24,97.93,98.04,261700.0,73.2542,73.2915,73.0602,73.1423,261700.0
2015-01-16 13:30:00,98.06,98.21,97.98,98.09,160800.0,73.1572,73.2691,73.0975,73.1796,160800.0
2015-01-16 14:00:00,98.09,98.14,97.8,97.84,209900.0,73.1796,73.2169,72.9632,72.993,209900.0
2015-01-16 14:30:00,97.84,97.95,97.71,97.94,348700.0,72.993,73.0751,72.8961,73.0677,348700.0
2015-01-16 15:00:00,97.93,98.23,97.88,98.14,227700.0,73.0602,73.284,73.0229,73.2169,227700.0
2015-01-16 15:30:00,98.14,98.89,98.1,98.72,753800.0,73.2169,73.7764,73.187,73.6496,753800.0
2015-01-20 09:30:00,99.09,99.41,97.83,97.91,529600.0,74.1886,74.4282,73.2453,73.3052,529600.0
2015-01-20 10:00:00,97.91,98.25,97.81,98.18,290800.0,73.3052,73.5597,73.2303,73.5073,290800.0
2015-01-20 10:30:00,98.18,98.22,97.39,97.67,327200.0,73.5073,73.5373,72.9158,73.1255,327200.0
2015-01-20 11:00:00,97.66,97.8,97.47,97.75,281200.0,73.118,73.2228,72.9757,73.1854,281200.0
2015-01-20 11:30:00,97.74,97.87,97.45,97.67,232500.0,73.1779,73.2752,72.9608,73.1255,232500.0
2015-01-20 12:00:00,97.67,97.85,97.62,97.81,219600.0,73.1255,73.2602,73.088,73.2303,219600.0
2015-01-20 12:30:00,97.81,98.0,97.74,97.98,186900.0,73.2303,73.3725,73.1779,73.3576,186900.0
2015-01-20 13:00:00,97.98,98.08,97.68,97.99,206100.0,73.3576,73.4324,73.133,73.3651,206100.0
2015-01-20 13:30:00,97.98,98.06,97.91,97.96,168500.0,73.3576,73.4175,73.3052,73.3426,168500.0
2015-01-20 14:00:00,97.97,98.22,97.96,98.2,259900.0,73.3501,73.5373,73.3426,73.5223,259900.0
2015-01-20 14:30:00,98.21,98.72,98.2,98.72,338700.0,73.5298,73.9116,73.5223,73.9116,338700.0
2015-01-20 15:00:00,98.72,98.74,98.5,98.63,267400.0,73.9116,73.9266,73.7469,73.8442,267400.0
2015-01-20 15:30:00,98.63,98.64,98.2,98.36,552000.0,73.8442,73.8517,73.5223,73.6421,552000.0
2015-01-21 09:30:00,98.89,99.39,98.21,98.87,489200.0,74.0389,74.4132,73.5298,74.0239,489200.0
2015-01-21 10:00:00,98.86,99.09,98.65,98.89,276800.0,74.0164,74.1886,73.8592,74.0389,276800.0
2015-01-21 10:30:00,98.89,99.41,98.74,99.35,229000.0,74.0389,74.4282,73.9266,74.3833,229000.0
2015-01-21 11:00:00,99.35,99.47,99.03,99.2,220400.0,74.3833,74.4731,74.1437,74.271,220400.0
2015-01-21 11:30:00,99.21,99.45,99.12,99.35,198900.0,74.2785,74.4582,74.2111,74.3833,198900.0
2015-01-21 12:00:00,99.35,99.42,99.18,99.35,144400.0,74.3833,74.4357,74.256,74.3833,144400.0
2015-01-21 12:30:00,99.35,99.38,98.98,99.05,155800.0,74.3833,74.4058,74.1063,74.1587,155800.0
2015-01-21 13:00:00,99.05,99.26,98.99,99.1,215900.0,74.1587,74.3159,74.1138,74.1961,215900.0
2015-01-21 13:30:00,99.09,99.24,98.95,98.99,194800.0,74.1886,74.3009,74.0838,74.1138,194800.0
2015-01-21 14:00:00,98.99,99.16,98.88,99.07,223100.0,74.1138,74.241,74.0314,74.1737,223100.0
2015-01-21 14:30:00,99.07,99.28,99.0,99.18,368100.0,74.1737,74.3309,74.1212,74.256,368100.0
2015-01-21 15:00:00,99.18,99.28,99.01,99.2,374100.0,74.256,74.3309,74.1287,74.271,374100.0
2015-01-21 15:30:00,99.2,99.51,99.15,99.51,749400.0,74.271,74.5031,74.2336,74.5031,749400.0
2015-01-22 09:30:00,99.93,100.29,99.45,99.81,589400.0,74.8175,75.0871,74.4582,74.7277,589400.0
2015-01-22 10:00:00,99.84,100.46,99.81,100.3,407300.0,74.7502,75.2143,74.7277,75.0946,407300.0
2015-01-22 10:30:00,100.31,100.67,100.16,100.53,426000.0,75.102,75.3716,74.9897,75.2668,426000.0
2015-01-22 11:00:00,100.53,100.56,100.14,100.28,310900.0,75.2668,75.2892,74.9748,75.0796,310900.0
2015-01-22 11:30:00,100.29,100.33,99.84,100.0,239000.0,75.0871,75.117,74.7502,74.8699,239000.0
2015-01-22 12:00:00,100.0,100.01,99.83,99.91,196700.0,74.8699,74.8774,74.7427,74.8026,196700.0
2015-01-22 12:30:00,99.91,99.93,99.53,99.56,199400.0,74.8026,74.8175,74.5181,74.5405,199400.0
2015-01-22 13:00:00,99.57,99.75,99.55,99.74,159500.0,74.548,74.6828,74.533,74.6753,159500.0
2015-01-22 13:30:00,99.75,100.01,99.72,99.81,214700.0,74.6828,74.8774,74.6603,74.7277,214700.0
2015-01-22 14:00:00,99.83,100.09,99.81,100.02,241600.0,74.7427,74.9373,74.7277,74.8849,241600.0
2015-01-22 14:30:00,100.02,100.38,99.94,100.33,238600.0,74.8849,75.1545,74.825,75.117,238600.0
2015-01-22 15:00:00,100.34,100.53,100.27,100.29,309900.0,75.1245,75.2668,75.0721,75.0871,309900.0
2015-01-22 15:30:00,100.29,100.36,100.2,100.29,598600.0,75.0871,75.1395,75.0197,75.0871,598600.0
2015-01-23 09:30:00,100.44,100.78,100.01,100.72,368600.0,75.1994,75.4539,74.8774,75.409,368600.0
2015-01-23 10:00:00,100.72,100.85,100.53,100.63,264100.0,75.409,75.5063,75.2668,75.3416,264100.0
2015-01-23 10:30:00,100.64,100.84,100.44,100.73,346100.0,75.3491,75.4989,75.1994,75.4165,346100.0
2015-01-23 11:00:00,100.71,100.87,100.6,100.82,217600.0,75.4015,75.5213,75.3192,75.4839,217600.0
2015-01-23 11:30:00,100.83,100.95,100.74,100.82,209600.0,75.4914,75.5812,75.424,75.4839,209600.0
2015-01-23 12:00:00,100.83,101.06,100.8,100.8,188800.0,75.4914,75.6636,75.4689,75.4689,188800.0
2015-01-23 12:30:00,100.82,101.19,100.8,101.19,143600.0,75.4839,75.7609,75.4689,75.7609,143600.0
2015-01-23 13:00:00,101.19,101.22,101.07,101.14,201100.0,75.7609,75.7834,75.6711,75.7235,201100.0
2015-01-23 13:30:00,101.12,101.32,101.06,101.27,175200.0,75.7085,75.8582,75.6636,75.8208,175200.0
2015-01-23 14:00:00,101.29,101.34,101.07,101.14,185900.0,75.8358,75.8732,75.6711,75.7235,185900.0
2015-01-23 14:30:00,101.14,101.14,100.77,100.78,170700.0,75.7235,75.7235,75.4464,75.4539,170700.0
2015-01-23 15:00:00,100.78,100.93,100.73,100.92,371300.0,75.4539,75.5662,75.4165,75.5588,371300.0
2015-01-23 15:30:00,100.92,100.94,100.59,100.63,832500.0,75.5588,75.5737,75.3117,75.3416,832500.0
2015-01-26 09:30:00,100.33,100.63,100.25,100.38,306700.0,75.117,75.3416,75.0571,75.1545,306700.0
2015-01-26 10:00:00,100.41,100.51,100.13,100.18,155900.0,75.1769,75.2518,74.9673,75.0047,155900.0
2015-01-26 10:30:00,100.18,100.63,100.07,100.57,158500.0,75.0047,75.3416,74.9224,75.2967,158500.0
2015-01-26 11:00:00,100.57,100.66,100.42,100.47,160400.0,75.2967,75.3641,75.1844,75.2218,160400.0
2015-01-26 11:30:00,100.47,100.7,100.44,100.64,119800.0,75.2218,75.394,75.1994,75.3491,119800.0
2015-01-26 12:00:00,100.66,100.79,100.61,100.65,98500.0,75.3641,75.4614,75.3267,75.3566,98500.0
2015-01-26 12:30:00,100.64,100.67,100.46,100.54,108500.0,75.3491,75.3716,75.2143,75.2742,108500.0
2015-01-26 13:00:00,100.54,100.75,100.52,100.71,98000.0,75.2742,75.4315,75.2593,75.4015,98000.0
2015-01-26 13:30:00,100.72,100.96,100.72,100.85,123600.0,75.409,75.5887,75.409,75.5063,123600.0
2015-01-26 14:00:00,100.86,100.88,100.57,100.74,162900.0,75.5138,75.5288,75.2967,75.424,162900.0
2015-01-26 14:30:00,100.73,100.91,100.68,100.79,114700.0,75.4165,75.5513,75.3791,75.4614,114700.0
2015-01-26 15:00:00,100.8,100.97,100.73,100.85,209000.0,75.4689,75.5962,75.4165,75.5063,209000.0
2015-01-26 15:30:00,100.85,101.07,100.84,101.02,276300.0,75.5063,75.6711,75.4989,75.6336,276300.0
2015-01-27 09:30:00,100.06,100.56,100.06,100.33,303600.0,74.9149,75.2892,74.9149,75.117,303600.0
2015-01-27 10:00:00,100.32,100.67,100.16,100.39,245700.0,75.1095,75.3716,74.9897,75.1619,245700.0
2015-01-27 10:30:00,100.37,100.37,99.81,100.19,246800.0,75.147,75.147,74.7277,75.0122,246800.0
2015-01-27 11:00:00,100.17,100.33,99.97,100.22,188200.0,74.9972,75.117,74.8475,75.0347,188200.0
2015-01-27 11:30:00,100.21,100.51,100.21,100.25,136000.0,75.0272,75.2518,75.0272,75.0571,136000.0
2015-01-27 12:00:00,100.25,100.63,100.22,100.56,170200.0,75.0571,75.3416,75.0347,75.2892,170200.0
2015-01-27 12:30:00,100.55,100.65,100.47,100.6,140700.0,75.2817,75.3566,75.2218,75.3192,140700.0
2015-01-27 13:00:00,100.59,100.89,100.47,100.84,142700.0,75.3117,75.5363,75.2218,75.4989,142700.0
2015-01-27 13:30:00,100.85,100.86,100.67,100.84,121900.0,75.5063,75.5138,75.3716,75.4989,121900.0
2015-01-27 14:00:00,100.84,101.26,100.81,101.2,172800.0,75.4989,75.8133,75.4764,75.7684,172800.0
2015-01-27 14:30:00,101.21,101.31,100.92,100.97,314300.0,75.7759,75.8507,75.5588,75.5962,314300.0
2015-01-27 15:00:00,100.97,101.12,100.78,100.78,236100.0,75.5962,75.7085,75.4539,75.4539,236100.0
2015-01-27 15:30:00,100.79,101.17,100.76,100.85,623300.0,75.4614,75.7459,75.439,75.5063,623300.0
2015-01-28 09:30:00,101.27,101.59,100.96,101.38,464300.0,75.8208,76.0604,75.5887,75.9032,464300.0
2015-01-28 10:00:00,101.38,101.49,101.01,101.04,180100.0,75.9032,75.9855,75.6261,75.6486,180100.0
2015-01-28 10:30:00,101.04,101.14,100.34,100.39,197700.0,75.6486,75.7235,75.1245,75.1619,197700.0
2015-01-28 11:00:00,100.38,100.81,100.38,100.77,212100.0,75.1545,75.4764,75.1545,75.4464,212100.0
2015-01-28 11:30:00,100.78,101.04,100.74,100.86,181900.0,75.4539,75.6486,75.424,75.5138,181900.0
2015-01-28 12:00:00,100.87,101.08,100.83,100.97,127400.0,75.5213,75.6785,75.4914,75.5962,127400.0
2015-01-28 12:30:00,100.99,101.01,100.71,100.75,129100.0,75.6112,75.6261,75.4015,75.4315,129100.0
2015-01-28 13:00:00,100.73,100.78,100.35,100.35,158500.0,75.4165,75.4539,75.132,75.132,158500.0
2015-01-28 13:30:00,100.35,100.85,100.35,100.54,141500.0,75.132,75.5063,75.132,75.2742,141500.0
2015-01-28 14:00:00,100.54,101.04,100.25,100.34,219600.0,75.2742,75.6486,75.0571,75.1245,219600.0
2015-01-28 14:30:00,100.33,100.69,100.1,100.53,216300.0,75.117,75.3866,74.9448,75.2668,216300.0
2015-01-28 15:00:00,100.52,100.66,100.05,100.16,311300.0,75.2593,75.3641,74.9074,74.9897,311300.0
2015-01-28 15:30:00,100.17,100.18,99.46,99.63,1156600.0,74.9972,75.0047,74.4656,74.5929,1156600.0
2015-01-29 09:30:00,99.45,100.08,99.27,99.62,391300.0,74.4582,74.9298,74.3234,74.5854,391300.0
2015-01-29 10:00:00,99.6,99.87,99.38,99.68,251500.0,74.5705,74.7726,74.4058,74.6304,251500.0
2015-01-29 10:30:00,99.68,99.69,99.21,99.42,214800.0,74.6304,74.6379,74.2785,74.4357,214800.0
2015-01-29 11:00:00,99.43,99.69,99.25,99.48,240200.0,74.4432,74.6379,74.3084,74.4806,240200.0
2015-01-29 11:30:00,99.5,99.88,99.5,99.56,160600.0,74.4956,74.7801,74.4956,74.5405,160600.0
2015-01-29 12:00:00,99.57,99.8,99.57,99.75,255900.0,74.548,74.7202,74.548,74.6828,255900.0
2015-01-29 12:30:00,99.74,99.76,99.5,99.69,158500.0,74.6753,74.6903,74.4956,74.6379,158500.0
2015-01-29 13:00:00,99.7,99.77,99.52,99.75,172600.0,74.6453,74.6977,74.5106,74.6828,172600.0
2015-01-29 13:30:00,99.75,99.92,99.64,99.76,251500.0,74.6828,74.8101,74.6004,74.6903,251500.0
2015-01-29 14:00:00,99.76,100.0,99.61,100.0,177600.0,74.6903,74.8699,74.578,74.8699,177600.0
2015-01-29 14:30:00,100.0,100.06,99.75,99.87,244100.0,74.8699,74.9149,74.6828,74.7726,244100.0
2015-01-29 15:00:00,99.87,100.02,99.74,99.93,504600.0,74.7726,74.8849,74.6753,74.8175,504600.0
2015-01-29 15:30:00,99.93,100.17,99.93,100.17,804200.0,74.8175,74.9972,74.8175,74.9972,804200.0
2015-01-30 09:30:00,99.18,99.78,99.06,99.22,266400.0,74.256,74.7052,74.1662,74.286,266400.0
2015-01-30 10:00:00,99.21,99.3,98.86,98.89,237500.0,74.2785,74.3459,74.0164,74.0389,237500.0
2015-01-30 10:30:00,98.9,99.19,98.61,99.1,228300.0,74.0464,74.2635,73.8293,74.1961,228300.0
2015-01-30 11:00:00,99.08,99.31,98.85,99.26,280400.0,74.1811,74.3533,74.0089,74.3159,280400.0
2015-01-30 11:30:00,99.26,99.46,99.02,99.46,271800.0,74.3159,74.4656,74.1362,74.4656,271800.0
2015-01-30 12:00:00,99.45,99.86,99.35,99.61,208000.0,74.4582,74.7651,74.3833,74.578,208000.0
2015-01-30 12:30:00,99.63,99.65,99.13,99.15,169500.0,74.5929,74.6079,74.2186,74.2336,169500.0
2015-01-30 13:00:00,99.15,99.3,99.04,99.19,132700.0,74.2336,74.3459,74.1512,74.2635,132700.0
2015-01-30 13:30:00,99.19,99.62,99.11,99.42,271900.0,74.2635,74.5854,74.2036,74.4357,271900.0
2015-01-30 14:00:00,99.43,99.57,99.14,99.57,173400.0,74.4432,74.548,74.2261,74.548,173400.0
2015-01-30 14:30:00,99.55,99.62,98.76,98.78,257000.0,74.533,74.5854,73.9416,73.9565,257000.0
2015-01-30 15:00:00,98.79,98.86,98.25,98.51,449200.0,73.964,74.0164,73.5597,73.7544,449200.0
2015-01-30 15:30:00,98.5,98.59,98.04,98.17,809800.0,73.7469,73.8143,73.4025,73.4998,809800.0
2015-02-02 09:30:00,98.34,98.51,97.66,97.73,353300.0,73.6271,73.7544,73.118,73.1704,353300.0
2015-02-02 10:00:00,97.72,97.72,97.06,97.22,402000.0,73.1629,73.1629,72.6688,72.7886,402000.0
2015-02-02 10:30:00,97.22,98.16,97.16,98.09,283000.0,72.7886,73.4923,72.7436,73.4399,283000.0
2015-02-02 11:00:00,98.09,98.74,98.08,98.59,222500.0,73.4399,73.9266,73.4324,73.8143,222500.0
2015-02-02 11:30:00,98.59,98.97,98.52,98.69,215300.0,73.8143,74.0988,73.7619,73.8892,215300.0
2015-02-02 12:00:00,98.7,98.76,98.2,98.42,152100.0,73.8966,73.9416,73.5223,73.687,152100.0
2015-02-02 12:30:00,98.44,98.59,98.24,98.24,158100.0,73.702,73.8143,73.5522,73.5522,158100.0
2015-02-02 13:00:00,98.28,98.51,98.09,98.33,191800.0,73.5822,73.7544,73.4399,73.6196,191800.0
2015-02-02 13:30:00,98.35,98.42,97.8,97.85,161900.0,73.6346,73.687,73.2228,73.2602,161900.0
2015-02-02 14:00:00,97.83,98.25,97.81,98.1,188000.0,73.2453,73.5597,73.2303,73.4474,188000.0
2015-02-02 14:30:00,98.1,98.28,97.9,97.98,324200.0,73.4474,73.5822,73.2977,73.3576,324200.0
2015-02-02 15:00:00,97.99,98.49,97.91,98.48,326500.0,73.3651,73.7394,73.3052,73.7319,326500.0
2015-02-02 15:30:00,98.48,99.22,98.41,99.11,699700.0,73.7319,74.286,73.6795,74.2036,699700.0
2015-02-03 09:30:00,99.57,99.79,99.15,99.59,366500.0,74.548,74.7127,74.2336,74.563,366500.0
2015-02-03 10:00:00,99.62,99.87,99.25,99.86,259200.0,74.5854,74.7726,74.3084,74.7651,259200.0
2015-02-03 10:30:00,99.87,99.89,98.96,98.97,257400.0,74.7726,74.7876,74.0913,74.0988,257400.0
2015-02-03 11:00:00,98.98,99.49,98.94,99.36,275300.0,74.1063,74.4881,74.0763,74.3908,275300.0
2015-02-03 11:30:00,99.36,99.68,99.09,99.09,213000.0,74.3908,74.6304,74.1886,74.1886,213000.0
2015-02-03 12:00:00,99.09,99.25,99.03,99.21,153800.0,74.1886,74.3084,74.1437,74.2785,153800.0
2015-02-03 12:30:00,99.21,99.27,98.98,99.02,199400.0,74.2785,74.3234,74.1063,74.1362,199400.0
2015-02-03 13:00:00,99.03,99.44,98.85,99.35,168500.0,74.1437,74.4507,74.0089,74.3833,168500.0
2015-02-03 13:30:00,99.36,99.78,99.34,99.75,199800.0,74.3908,74.7052,74.3758,74.6828,199800.0
2015-02-03 14:00:00,99.76,99.84,99.6,99.71,255900.0,74.6903,74.7502,74.5705,74.6528,255900.0
2015-02-03 14:30:00,99.72,99.91,99.64,99.89,251400.0,74.6603,74.8026,74.6004,74.7876,251400.0
2015-02-03 15:00:00,99.9,99.95,99.74,99.84,307000.0,74.7951,74.8325,74.6753,74.7502,307000.0
2015-02-03 15:30:00,99.85,100.17,99.72,100.1,638200.0,74.7576,74.9972,74.6603,74.9448,638200.0
2015-02-04 09:30:00,100.02,100.54,99.74,100.49,348700.0,74.8849,75.2742,74.6753,75.2368,348700.0
2015-02-04 10:00:00,100.5,100.97,100.46,100.71,365300.0,75.2443,75.5962,75.2143,75.4015,365300.0
2015-02-04 10:30:00,100.71,100.89,100.41,100.49,353600.0,75.4015,75.5363,75.1769,75.2368,353600.0
2015-02-04 11:00:00,100.48,100.73,100.4,100.58,399000.0,75.2293,75.4165,75.1694,75.3042,399000.0
2015-02-04 11:30:00,100.58,100.76,100.53,100.72,321500.0,75.3042,75.439,75.2668,75.409,321500.0
2015-02-04 12:00:00,100.73,100.97,100.66,100.67,149900.0,75.4165,75.5962,75.3641,75.3716,149900.0
2015-02-04 12:30:00,100.66,100.76,100.46,100.69,181100.0,75.3641,75.439,75.2143,75.3866,181100.0
2015-02-04 13:00:00,100.69,100.73,100.5,100.66,203500.0,75.3866,75.4165,75.2443,75.3641,203500.0
2015-02-04 13:30:00,100.66,100.79,100.56,100.73,228500.0,75.3641,75.4614,75.2892,75.4165,228500.0
2015-02-04 14:00:00,100.74,100.94,100.59,100.79,225500.0,75.424,75.5737,75.3117,75.4614,225500.0
2015-02-04 14:30:00,100.78,100.89,100.61,100.77,219000.0,75.4539,75.5363,75.3267,75.4464,219000.0
2015-02-04 15:00:00,100.77,101.08,100.67,101.08,296900.0,75.4464,75.6785,75.3716,75.6785,296900.0
2015-02-04 15:30:00,101.08,101.14,100.16,100.43,1021200.0,75.6785,75.7235,74.9897,75.1919,1021200.0
2015-02-05 09:30:00,100.55,100.96,100.27,100.46,308200.0,75.2817,75.5887,75.0721,75.2143,308200.0
2015-02-05 10:00:00,100.5,100.55,100.26,100.33,205500.0,75.2443,75.2817,75.0646,75.117,205500.0
2015-02-05 10:30:00,100.33,100.47,100.26,100.27,221600.0,75.117,75.2218,75.0646,75.0721,221600.0
2015-02-05 11:00:00,100.26,100.38,100.21,100.34,170800.0,75.0646,75.1545,75.0272,75.1245,170800.0
2015-02-05 11:30:00,100.35,100.51,100.27,100.28,148700.0,75.132,75.2518,75.0721,75.0796,148700.0
2015-02-05 12:00:00,100.29,100.3,100.01,100.04,168300.0,75.0871,75.0946,74.8774,74.8999,168300.0
2015-02-05 12:30:00,100.04,100.09,99.85,99.88,191500.0,74.8999,74.9373,74.7576,74.7801,191500.0
2015-02-05 13:00:00,99.88,100.25,99.87,100.1,181100.0,74.7801,75.0571,74.7726,74.9448,181100.0
2015-02-05 13:30:00,100.1,100.29,100.04,100.21,152700.0,74.9448,75.0871,74.8999,75.0272,152700.0
2015-02-05 14:00:00,100.2,100.38,100.2,100.33,161900.0,75.0197,75.1545,75.0197,75.117,161900.0
2015-02-05 14:30:00,100.34,100.45,100.18,100.42,244100.0,75.1245,75.2069,75.0047,75.1844,244100.0
2015-02-05 15:00:00,100.43,100.67,100.38,100.65,254500.0,75.1919,75.3716,75.1545,75.3566,254500.0
2015-02-05 15:30:00,100.65,100.76,100.52,100.75,516600.0,75.3566,75.439,75.2593,75.4315,516600.0
2015-02-06 09:30:00,100.98,100.98,100.17,100.58,458500.0,75.6037,75.6037,74.9972,75.3042,458500.0
2015-02-06 10:00:00,100.59,100.68,100.51,100.68,412000.0,75.3117,75.3791,75.2518,75.3791,412000.0
2015-02-06 10:30:00,100.66,101.07,100.64,100.94,370700.0,75.3641,75.6711,75.3491,75.5737,370700.0
2015-02-06 11:00:00,100.94,101.38,100.79,101.34,318700.0,75.5737,75.9032,75.4614,75.8732,318700.0
2015-02-06 11:30:00,101.35,101.45,101.13,101.16,189500.0,75.8807,75.9556,75.716,75.7384,189500.0
2015-02-06 12:00:00,101.16,101.26,100.98,100.98,177800.0,75.7384,75.8133,75.6037,75.6037,177800.0
2015-02-06 12:30:00,100.99,101.01,100.68,100.85,225100.0,75.6112,75.6261,75.3791,75.5063,225100.0
2015-02-06 13:00:00,100.86,100.86,100.5,100.56,258100.0,75.5138,75.5138,75.2443,75.2892,258100.0
2015-02-06 13:30:00,100.57,100.67,100.33,100.67,360200.0,75.2967,75.3716,75.117,75.3716,360200.0
2015-02-06 14:00:00,100.67,100.8,100.55,100.77,200800.0,75.3716,75.4689,75.2817,75.4464,200800.0
2015-02-06 14:30:00,100.76,100.92,100.39,100.39,211400.0,75.439,75.5588,75.1619,75.1619,211400.0
2015-02-06 15:00:00,100.41,100.49,100.18,100.26,244300.0,75.1769,75.2368,75.0047,75.0646,244300.0
2015-02-06 15:30:00,100.26,100.6,100.19,100.59,419700.0,75.0646,75.3192,75.0122,75.3117,419700.0
2015-02-09 09:30:00,100.61,100.77,99.84,99.92,630400.0,75.3267,75.4464,74.7502,74.8101,630400.0
2015-02-09 10:00:00,99.91,100.02,99.19,99.19,443900.0,74.8026,74.8849,74.2635,74.2635,443900.0
2015-02-09 10:30:00,99.19,99.76,99.05,99.54,427000.0,74.2635,74.6903,74.1587,74.5255,427000.0
2015-02-09 11:00:00,99.52,99.92,99.45,99.79,301300.0,74.5106,74.8101,74.4582,74.7127,301300.0
2015-02-09 11:30:00,99.78,99.83,99.58,99.66,246400.0,74.7052,74.7427,74.5555,74.6154,246400.0
2015-02-09 12:00:00,99.66,99.81,99.56,99.81,181100.0,74.6154,74.7277,74.5405,74.7277,181100.0
2015-02-09 12:30:00,99.8,99.84,99.62,99.71,198600.0,74.7202,74.7502,74.5854,74.6528,198600.0
2015-02-09 13:00:00,99.71,99.78,99.6,99.62,313000.0,74.6528,74.7052,74.5705,74.5854,313000.0
2015-02-09 13:30:00,99.61,99.67,99.36,99.44,235800.0,74.578,74.6229,74.3908,74.4507,235800.0
2015-02-09 14:00:00,99.45,99.61,99.39,99.59,179800.0,74.4582,74.578,74.4132,74.563,179800.0
2015-02-09 14:30:00,99.59,99.78,99.56,99.61,258100.0,74.563,74.7052,74.5405,74.578,258100.0
2015-02-09 15:00:00,99.6,99.8,99.46,99.8,338200.0,74.5705,74.7202,74.4656,74.7202,338200.0
2015-02-09 15:30:00,99.8,99.9,99.48,99.54,986800.0,74.7202,74.7951,74.4806,74.5255,986800.0
2015-02-10 09:30:00,101.24,101.25,98.36,98.44,1452700.0,75.7983,75.8058,73.6421,73.702,1452700.0
2015-02-10 10:00:00,98.44,100.02,98.44,99.95,1123800.0,73.702,74.8849,73.702,74.8325,1123800.0
2015-02-10 10:30:00,99.96,100.11,99.5,100.09,823500.0,74.84,74.9523,74.4956,74.9373,823500.0
2015-02-10 11:00:00,100.1,100.28,99.77,100.26,515500.0,74.9448,75.0796,74.6977,75.0646,515500.0
2015-02-10 11:30:00,100.26,100.53,100.25,100.53,370400.0,75.0646,75.2668,75.0571,75.2668,370400.0
2015-02-10 12:00:00,100.52,101.1,100.45,100.73,598300.0,75.2593,75.6935,75.2069,75.4165,598300.0
2015-02-10 12:30:00,100.75,101.04,100.54,100.93,375200.0,75.4315,75.6486,75.2742,75.5662,375200.0
2015-02-10 13:00:00,100.93,101.07,100.56,100.98,415800.0,75.5662,75.6711,75.2892,75.6037,415800.0
2015-02-10 13:30:00,100.98,101.19,100.69,101.13,332900.0,75.6037,75.7609,75.3866,75.716,332900.0
2015-02-10 14:00:00,101.13,101.57,101.0,101.46,448800.0,75.716,76.0454,75.6186,75.963,448800.0
2015-02-10 14:30:00,101.47,101.76,101.37,101.58,702300.0,75.9705,76.1877,75.8957,76.0529,702300.0
2015-02-10 15:00:00,101.58,101.69,101.47,101.67,486500.0,76.0529,76.1352,75.9705,76.1203,486500.0
2015-02-10 15:30:00,101.66,101.88,101.59,101.66,936500.0,76.1128,76.2775,76.0604,76.1128,936500.0
2015-02-11 09:30:00,101.55,102.76,101.55,102.67,618100.0,76.0304,76.9364,76.0304,76.869,618100.0
2015-02-11 10:00:00,102.67,102.96,102.54,102.96,429600.0,76.869,77.0861,76.7716,77.0861,429600.0
2015-02-11 10:30:00,102.95,103.16,102.74,102.95,384900.0,77.0786,77.2358,76.9214,77.0786,384900.0
2015-02-11 11:00:00,102.95,103.29,102.93,103.16,404200.0,77.0786,77.3332,77.0636,77.2358,404200.0
2015-02-11 11:30:00,103.16,103.2,103.02,103.06,542900.0,77.2358,77.2658,77.131,77.161,542900.0
2015-02-11 12:00:00,103.07,103.07,102.5,102.59,363800.0,77.1685,77.1685,76.7417,76.8091,363800.0
2015-02-11 12:30:00,102.58,102.68,102.35,102.46,325400.0,76.8016,76.8765,76.6294,76.7117,325400.0
2015-02-11 13:00:00,102.46,102.52,102.01,102.25,319100.0,76.7117,76.7567,76.3748,76.5545,319100.0
2015-02-11 13:30:00,102.25,102.52,102.24,102.42,345600.0,76.5545,76.7567,76.547,76.6818,345600.0
2015-02-11 14:00:00,102.43,102.57,102.35,102.52,532900.0,76.6893,76.7941,76.6294,76.7567,532900.0
2015-02-11 14:30:00,102.52,102.75,102.5,102.53,333500.0,76.7567,76.9289,76.7417,76.7642,333500.0
2015-02-11 15:00:00,102.52,102.97,102.52,102.86,329100.0,76.7567,77.0936,76.7567,77.0112,329100.0
2015-02-11 15:30:00,102.86,102.89,102.45,102.6,906000.0,77.0112,77.0337,76.7043,76.8166,906000.0
2015-02-12 09:30:00,103.02,103.15,101.56,102.1,558700.0,77.131,77.2284,76.0379,76.4422,558700.0
2015-02-12 10:00:00,102.1,102.14,101.71,101.77,639800.0,76.4422,76.4722,76.1502,76.1951,639800.0
2015-02-12 10:30:00,101.78,102.37,101.77,102.33,345600.0,76.2026,76.6444,76.1951,76.6144,345600.0
2015-02-12 11:00:00,102.34,102.43,102.13,102.25,247100.0,76.6219,76.6893,76.4647,76.5545,247100.0
2015-02-12 11:30:00,102.26,102.59,102.21,102.37,256800.0,76.562,76.8091,76.5246,76.6444,256800.0
2015-02-12 12:00:00,102.38,102.51,102.31,102.44,169500.0,76.6519,76.7492,76.5994,76.6968,169500.0
2015-02-12 12:30:00,102.46,102.49,102.15,102.2,171200.0,76.7117,76.7342,76.4797,76.5171,171200.0
2015-02-12 13:00:00,102.2,102.38,102.13,102.24,151100.0,76.5171,76.6519,76.4647,76.547,151100.0
2015-02-12 13:30:00,102.24,102.5,102.22,102.5,230000.0,76.547,76.7417,76.5321,76.7417,230000.0
2015-02-12 14:00:00,102.5,102.58,102.1,102.36,255200.0,76.7417,76.8016,76.4422,76.6369,255200.0
2015-02-12 14:30:00,102.35,102.57,102.32,102.48,188700.0,76.6294,76.7941,76.6069,76.7267,188700.0
2015-02-12 15:00:00,102.48,102.77,102.47,102.69,326600.0,76.7267,76.9438,76.7192,76.8839,326600.0
2015-02-12 15:30:00,102.7,103.01,102.64,103.0,933300.0,76.8914,77.1235,76.8465,77.116,933300.0
2015-02-13 09:30:00,102.85,103.13,102.72,102.86,374300.0,77.0037,77.2134,76.9064,77.0112,374300.0
2015-02-13 10:00:00,102.83,103.05,102.59,103.01,338100.0,76.9888,77.1535,76.8091,77.1235,338100.0
2015-02-13 10:30:00,103.01,103.03,102.75,102.86,231700.0,77.1235,77.1385,76.9289,77.0112,231700.0
2015-02-13 11:00:00,102.86,103.0,102.78,102.86,193000.0,77.0112,77.116,76.9513,77.0112,193000.0
2015-02-13 11:30:00,102.86,102.9,102.67,102.68,253800.0,77.0112,77.0412,76.869,76.8765,253800.0
2015-02-13 12:00:00,102.68,102.82,102.46,102.53,195800.0,76.8765,76.9813,76.7117,76.7642,195800.0
2015-02-13 12:30:00,102.5,102.63,102.48,102.59,244600.0,76.7417,76.839,76.7267,76.8091,244600.0
2015-02-13 13:00:00,102.59,102.61,102.38,102.4,236700.0,76.8091,76.8241,76.6519,76.6668,236700.0
2015-02-13 13:30:00,102.4,102.47,102.23,102.38,194400.0,76.6668,76.7192,76.5395,76.6519,194400.0
2015-02-13 14:00:00,102.36,102.47,102.34,102.45,275400.0,76.6369,76.7192,76.6219,76.7043,275400.0
2015-02-13 14:30:00,102.46,102.51,102.33,102.46,217600.0,76.7117,76.7492,76.6144,76.7117,217600.0
2015-02-13 15:00:00,102.46,102.6,102.42,102.58,278800.0,76.7117,76.8166,76.6818,76.8016,278800.0
2015-02-13 15:30:00,102.59,102.65,102.49,102.63,499000.0,76.8091,76.854,76.7342,76.839,499000.0
2015-02-17 09:30:00,102.22,102.37,101.79,102.11,375100.0,76.5321,76.6444,76.2101,76.4497,375100.0
2015-02-17 10:00:00,102.13,102.39,102.12,102.28,157400.0,76.4647,76.6593,76.4572,76.577,157400.0
2015-02-17 10:30:00,102.28,102.49,102.1,102.19,160400.0,76.577,76.7342,76.4422,76.5096,160400.0
2015-02-17 11:00:00,102.19,102.66,102.18,102.64,169700.0,76.5096,76.8615,76.5021,76.8465,169700.0
2015-02-17 11:30:00,102.62,102.67,102.43,102.57,143900.0,76.8315,76.869,76.6893,76.7941,143900.0
2015-02-17 12:00:00,102.58,102.71,102.49,102.63,112300.0,76.8016,76.8989,76.7342,76.839,112300.0
2015-02-17 12:30:00,102.64,102.75,102.57,102.63,129200.0,76.8465,76.9289,76.7941,76.839,129200.0
2015-02-17 13:00:00,102.65,102.98,102.58,102.87,197900.0,76.854,77.1011,76.8016,77.0187,197900.0
2015-02-17 13:30:00,102.88,102.96,102.79,102.88,134000.0,77.0262,77.0861,76.9588,77.0262,134000.0
2015-02-17 14:00:00,102.88,102.94,102.77,102.85,185700.0,77.0262,77.0711,76.9438,77.0037,185700.0
2015-02-17 14:30:00,102.85,103.18,102.8,103.13,390300.0,77.0037,77.2508,76.9663,77.2134,390300.0
2015-02-17 15:00:00,103.13,103.27,103.06,103.21,409900.0,77.2134,77.3182,77.161,77.2733,409900.0
2015-02-17 15:30:00,103.21,103.56,103.17,103.54,1009200.0,77.2733,77.5353,77.2433,77.5203,1009200.0
2015-02-18 09:30:00,103.35,103.67,103.01,103.61,358500.0,77.3781,77.6177,77.1235,77.5728,358500.0
2015-02-18 10:00:00,103.6,103.78,103.43,103.7,271700.0,77.5653,77.7,77.438,77.6401,271700.0
2015-02-18 10:30:00,103.69,103.8,103.55,103.6,286400.0,77.6326,77.715,77.5278,77.5653,286400.0
2015-02-18 11:00:00,103.59,103.67,103.4,103.51,296600.0,77.5578,77.6177,77.4155,77.4979,296600.0
2015-02-18 11:30:00,103.5,103.99,103.48,103.79,216200.0,77.4904,77.8573,77.4754,77.7075,216200.0
2015-02-18 12:00:00,103.78,103.85,103.59,103.74,129400.0,77.7,77.7524,77.5578,77.6701,129400.0
2015-02-18 12:30:00,103.73,103.74,103.41,103.45,151000.0,77.6626,77.6701,77.423,77.453,151000.0
2015-02-18 13:00:00,103.46,103.77,103.46,103.56,171100.0,77.4604,77.6925,77.4604,77.5353,171100.0
2015-02-18 13:30:00,103.56,103.64,103.46,103.6,158000.0,77.5353,77.5952,77.4604,77.5653,158000.0
2015-02-18 14:00:00,103.62,103.98,103.61,103.87,224700.0,77.5802,77.8498,77.5728,77.7674,224700.0
2015-02-18 14:30:00,103.88,103.99,103.84,103.93,178300.0,77.7749,77.8573,77.745,77.8123,178300.0
2015-02-18 15:00:00,103.93,104.13,103.91,104.04,231100.0,77.8123,77.9621,77.7974,77.8947,231100.0
2015-02-18 15:30:00,104.04,104.17,103.98,104.11,537800.0,77.8947,77.992,77.8498,77.9471,537800.0
2015-02-19 09:30:00,104.07,104.26,103.71,104.04,217800.0,77.9172,78.0594,77.6476,77.8947,217800.0
2015-02-19 10:00:00,104.05,104.2,103.62,103.62,255800.0,77.9022,78.0145,77.5802,77.5802,255800.0
2015-02-19 10:30:00,103.61,103.78,103.51,103.58,188300.0,77.5728,77.7,77.4979,77.5503,188300.0
2015-02-19 11:00:00,103.59,103.6,103.36,103.39,193400.0,77.5578,77.5653,77.3856,77.408,193400.0
2015-02-19 11:30:00,103.39,103.41,103.17,103.18,218900.0,77.408,77.423,77.2433,77.2508,218900.0
2015-02-19 12:00:00,103.18,103.2,102.9,102.9,154600.0,77.2508,77.2658,77.0412,77.0412,154600.0
2015-02-19 12:30:00,102.91,102.97,102.6,102.71,241000.0,77.0487,77.0936,76.8166,76.8989,241000.0
2015-02-19 13:00:00,102.71,102.72,102.52,102.58,210900.0,76.8989,76.9064,76.7567,76.8016,210900.0
2015-02-19 13:30:00,102.57,102.78,102.46,102.68,199800.0,76.7941,76.9513,76.7117,76.8765,199800.0
2015-02-19 14:00:00,102.67,102.75,102.46,102.47,167200.0,76.869,76.9289,76.7117,76.7192,167200.0
2015-02-19 14:30:00,102.47,102.75,102.46,102.74,203600.0,76.7192,76.9289,76.7117,76.9214,203600.0
2015-02-19 15:00:00,102.75,102.82,102.67,102.69,220600.0,76.9289,76.9813,76.869,76.8839,220600.0
2015-02-19 15:30:00,102.7,102.78,102.45,102.64,461600.0,76.8914,76.9513,76.7043,76.8465,461600.0
2015-02-20 09:30:00,102.36,102.56,101.98,102.0,494500.0,76.6369,76.7866,76.3524,76.3673,494500.0
2015-02-20 10:00:00,101.99,102.19,101.87,101.88,294600.0,76.3599,76.5096,76.27,76.2775,294600.0
2015-02-20 10:30:00,101.88,102.34,101.87,102.03,382000.0,76.2775,76.6219,76.27,76.3898,382000.0
2015-02-20 11:00:00,102.07,102.12,101.91,102.02,275900.0,76.4198,76.4572,76.3,76.3823,275900.0
2015-02-20 11:30:00,102.02,102.19,101.97,102.13,242600.0,76.3823,76.5096,76.3449,76.4647,242600.0
2015-02-20 12:00:00,102.13,102.25,102.01,102.11,134400.0,76.4647,76.5545,76.3748,76.4497,134400.0
2015-02-20 12:30:00,102.12,102.27,102.03,102.19,244700.0,76.4572,76.5695,76.3898,76.5096,244700.0
2015-02-20 13:00:00,102.19,102.22,102.07,102.15,216100.0,76.5096,76.5321,76.4198,76.4797,216100.0
2015-02-20 13:30:00,102.15,102.4,102.14,102.31,197300.0,76.4797,76.6668,76.4722,76.5994,197300.0
2015-02-20 14:00:00,102.32,102.44,102.3,102.33,168900.0,76.6069,76.6968,76.592,76.6144,168900.0
2015-02-20 14:30:00,102.33,102.57,102.25,102.55,242000.0,76.6144,76.7941,76.5545,76.7791,242000.0
2015-02-20 15:00:00,102.55,102.72,102.47,102.58,287700.0,76.7791,76.9064,76.7192,76.8016,287700.0
2015-02-20 15:30:00,102.58,102.72,102.47,102.7,453500.0,76.8016,76.9064,76.7192,76.8914,453500.0
2015-02-23 09:30:00,102.75,103.0,102.5,102.75,263100.0,76.9289,77.116,76.7417,76.9289,263100.0
2015-02-23 10:00:00,102.74,103.11,102.6,103.11,251100.0,76.9214,77.1984,76.8166,77.1984,251100.0
2015-02-23 10:30:00,103.1,103.3,102.97,103.28,289500.0,77.1909,77.3407,77.0936,77.3257,289500.0
2015-02-23 11:00:00,103.27,103.34,103.21,103.32,190900.0,77.3182,77.3706,77.2733,77.3556,190900.0
2015-02-23 11:30:00,103.32,103.66,103.29,103.62,225700.0,77.3556,77.6102,77.3332,77.5802,225700.0
2015-02-23 12:00:00,103.63,103.64,103.37,103.46,171800.0,77.5877,77.5952,77.3931,77.4604,171800.0
2015-02-23 12:30:00,103.45,103.47,103.12,103.3,141700.0,77.453,77.4679,77.2059,77.3407,141700.0
2015-02-23 13:00:00,103.3,103.3,103.16,103.25,95600.0,77.3407,77.3407,77.2358,77.3032,95600.0
2015-02-23 13:30:00,103.24,103.32,103.15,103.16,149300.0,77.2957,77.3556,77.2284,77.2358,149300.0
2015-02-23 14:00:00,103.16,103.22,103.0,103.09,180500.0,77.2358,77.2808,77.116,77.1834,180500.0
2015-02-23 14:30:00,103.08,103.16,102.97,103.12,143200.0,77.1759,77.2358,77.0936,77.2059,143200.0
2015-02-23 15:00:00,103.13,103.28,103.12,103.26,213600.0,77.2134,77.3257,77.2059,77.3107,213600.0
2015-02-23 15:30:00,103.26,103.31,103.15,103.24,435300.0,77.3107,77.3481,77.2284,77.2957,435300.0
2015-02-24 09:30:00,103.49,103.49,102.82,102.98,351300.0,77.4829,77.4829,76.9813,77.1011,351300.0
2015-02-24 10:00:00,102.97,103.14,102.72,103.12,206500.0,77.0936,77.2209,76.9064,77.2059,206500.0
2015-02-24 10:30:00,103.12,103.25,103.11,103.18,197800.0,77.2059,77.3032,77.1984,77.2508,197800.0
2015-02-24 11:00:00,103.18,103.43,103.11,103.43,239700.0,77.2508,77.438,77.1984,77.438,239700.0
2015-02-24 11:30:00,103.42,103.54,103.34,103.41,151200.0,77.4305,77.5203,77.3706,77.423,151200.0
2015-02-24 12:00:00,103.4,103.55,103.33,103.36,213200.0,77.4155,77.5278,77.3631,77.3856,213200.0
2015-02-24 12:30:00,103.36,103.36,103.12,103.28,137200.0,77.3856,77.3856,77.2059,77.3257,137200.0
2015-02-24 13:00:00,103.28,103.43,103.22,103.32,122100.0,77.3257,77.438,77.2808,77.3556,122100.0
2015-02-24 13:30:00,103.32,103.51,103.27,103.51,151900.0,77.3556,77.4979,77.3182,77.4979,151900.0
2015-02-24 14:00:00,103.52,103.53,103.24,103.29,172100.0,77.5054,77.5129,77.2957,77.3332,172100.0
2015-02-24 14:30:00,103.28,103.34,103.24,103.28,197800.0,77.3257,77.3706,77.2957,77.3257,197800.0
2015-02-24 15:00:00,103.28,103.43,103.22,103.38,192400.0,77.3257,77.438,77.2808,77.4006,192400.0
2015-02-24 15:30:00,103.39,103.46,103.3,103.34,365700.0,77.408,77.4604,77.3407,77.3706,365700.0
2015-02-25 09:30:00,103.17,103.54,103.04,103.2,270100.0,77.2433,77.5203,77.146,77.2658,270100.0
2015-02-25 10:00:00,103.2,103.46,103.14,103.35,175800.0,77.2658,77.4604,77.2209,77.3781,175800.0
2015-02-25 10:30:00,103.35,103.43,103.17,103.17,173600.0,77.3781,77.438,77.2433,77.2433,173600.0
2015-02-25 11:00:00,103.18,103.54,103.18,103.51,143300.0,77.2508,77.5203,77.2508,77.4979,143300.0
2015-02-25 11:30:00,103.51,103.69,103.51,103.62,164200.0,77.4979,77.6326,77.4979,77.5802,164200.0
2015-02-25 12:00:00,103.61,103.77,103.57,103.72,115300.0,77.5728,77.6925,77.5428,77.6551,115300.0
2015-02-25 12:30:00,103.72,103.91,103.68,103.85,159200.0,77.6551,77.7974,77.6252,77.7524,159200.0
2015-02-25 13:00:00,103.86,104.02,103.85,103.95,207600.0,77.7599,77.8797,77.7524,77.8273,207600.0
2015-02-25 13:30:00,103.96,104.01,103.71,103.9,185100.0,77.8348,77.8722,77.6476,77.7899,185100.0
2015-02-25 14:00:00,103.9,104.09,103.84,104.0,227800.0,77.7899,77.9321,77.745,77.8647,227800.0
2015-02-25 14:30:00,104.0,104.0,103.43,103.69,282800.0,77.8647,77.8647,77.438,77.6326,282800.0
2015-02-25 15:00:00,103.69,103.75,103.29,103.31,250700.0,77.6326,77.6776,77.3332,77.3481,250700.0
2015-02-25 15:30:00,103.32,103.49,103.31,103.44,331200.0,77.3556,77.4829,77.3481,77.4455,331200.0
2015-02-26 09:30:00,103.5,103.86,103.47,103.76,268900.0,77.4904,77.7599,77.4679,77.6851,268900.0
2015-02-26 10:00:00,103.76,104.02,103.6,104.01,188900.0,77.6851,77.8797,77.5653,77.8722,188900.0
2015-02-26 10:30:00,104.01,104.35,104.0,104.2,242200.0,77.8722,78.1268,77.8647,78.0145,242200.0
2015-02-26 11:00:00,104.2,104.44,104.19,104.35,222700.0,78.0145,78.1942,78.007,78.1268,222700.0
2015-02-26 11:30:00,104.35,104.37,104.18,104.29,160000.0,78.1268,78.1418,77.9995,78.0819,160000.0
2015-02-26 12:00:00,104.3,104.38,104.25,104.32,156000.0,78.0894,78.1493,78.0519,78.1043,156000.0
2015-02-26 12:30:00,104.3,104.39,104.26,104.36,127700.0,78.0894,78.1567,78.0594,78.1343,127700.0
2015-02-26 13:00:00,104.36,104.44,104.31,104.42,167400.0,78.1343,78.1942,78.0968,78.1792,167400.0
2015-02-26 13:30:00,104.42,104.48,104.24,104.24,256500.0,78.1792,78.2241,78.0444,78.0444,256500.0
2015-02-26 14:00:00,104.24,104.28,104.15,104.15,159100.0,78.0444,78.0744,77.9771,77.9771,159100.0
2015-02-26 14:30:00,104.15,104.23,104.0,104.03,182400.0,77.9771,78.0369,77.8647,77.8872,182400.0
2015-02-26 15:00:00,104.03,104.19,103.95,104.08,264900.0,77.8872,78.007,77.8273,77.9246,264900.0
2015-02-26 15:30:00,104.07,104.31,104.06,104.18,383000.0,77.9172,78.0968,77.9097,77.9995,383000.0
2015-02-27 09:30:00,103.75,104.4,103.75,104.0,245700.0,77.6776,78.1642,77.6776,77.8647,245700.0
2015-02-27 10:00:00,104.0,104.26,103.99,104.22,153000.0,77.8647,78.0594,77.8573,78.0295,153000.0
2015-02-27 10:30:00,104.2,104.52,104.2,104.39,169600.0,78.0145,78.2541,78.0145,78.1567,169600.0
2015-02-27 11:00:00,104.39,104.4,103.9,103.9,123500.0,78.1567,78.1642,77.7899,77.7899,123500.0
2015-02-27 11:30:00,103.9,104.2,103.9,104.14,127400.0,77.7899,78.0145,77.7899,77.9696,127400.0
2015-02-27 12:00:00,104.13,104.22,103.99,104.22,164600.0,77.9621,78.0295,77.8573,78.0295,164600.0
2015-02-27 12:30:00,104.21,104.22,103.86,103.91,190500.0,78.022,78.0295,77.7599,77.7974,190500.0
2015-02-27 13:00:00,103.91,103.94,103.61,103.93,328300.0,77.7974,77.8198,77.5728,77.8123,328300.0
2015-02-27 13:30:00,103.95,103.99,103.79,103.94,159000.0,77.8273,77.8573,77.7075,77.8198,159000.0
2015-02-27 14:00:00,103.95,104.12,103.94,104.08,177600.0,77.8273,77.9546,77.8198,77.9246,177600.0
2015-02-27 14:30:00,104.08,104.11,103.89,103.96,139100.0,77.9246,77.9471,77.7824,77.8348,139100.0
2015-02-27 15:00:00,103.97,104.19,103.87,104.18,193100.0,77.8423,78.007,77.7674,77.9995,193100.0
2015-02-27 15:30:00,104.18,104.18,103.81,103.87,517200.0,77.9995,77.9995,77.7225,77.7674,517200.0
2015-03-02 09:30:00,104.12,104.75,104.01,104.74,325200.0,77.9546,78.4263,77.8722,78.4188,325200.0
2015-03-02 10:00:00,104.73,104.84,104.21,104.39,157000.0,78.4113,78.4937,78.022,78.1567,157000.0
2015-03-02 10:30:00,104.38,104.5,104.23,104.49,173300.0,78.1493,78.2391,78.0369,78.2316,173300.0
2015-03-02 11:00:00,104.49,104.49,104.1,104.22,180300.0,78.2316,78.2316,77.9396,78.0295,180300.0
2015-03-02 11:30:00,104.22,104.44,104.06,104.12,123500.0,78.0295,78.1942,77.9097,77.9546,123500.0
2015-03-02 12:00:00,104.1,104.24,104.08,104.1,106800.0,77.9396,78.0444,77.9246,77.9396,106800.0
2015-03-02 12:30:00,104.1,104.27,104.03,104.25,117100.0,77.9396,78.0669,77.8872,78.0519,117100.0
2015-03-02 13:00:00,104.25,104.29,104.12,104.24,92000.0,78.0519,78.0819,77.9546,78.0444,92000.0
2015-03-02 13:30:00,104.23,104.46,104.22,104.39,93100.0,78.0369,78.2091,78.0295,78.1567,93100.0
2015-03-02 14:00:00,104.39,104.39,104.16,104.22,112700.0,78.1567,78.1567,77.9845,78.0295,112700.0
2015-03-02 14:30:00,104.22,104.38,104.17,104.36,139600.0,78.0295,78.1493,77.992,78.1343,139600.0
2015-03-02 15:00:00,104.35,104.45,104.24,104.25,254200.0,78.1268,78.2017,78.0444,78.0519,254200.0
2015-03-02 15:30:00,104.25,104.28,104.1,104.16,582400.0,78.0519,78.0744,77.9396,77.9845,582400.0
2015-03-03 09:30:00,104.17,104.38,103.33,103.34,451400.0,77.992,78.1493,77.3631,77.3706,451400.0
2015-03-03 10:00:00,103.34,103.79,103.33,103.67,285300.0,77.3706,77.7075,77.3631,77.6177,285300.0
2015-03-03 10:30:00,103.68,103.86,103.56,103.67,179500.0,77.6252,77.7599,77.5353,77.6177,179500.0
2015-03-03 11:00:00,103.67,103.67,103.29,103.32,195600.0,77.6177,77.6177,77.3332,77.3556,195600.0
2015-03-03 11:30:00,103.31,103.41,103.0,103.1,252400.0,77.3481,77.423,77.116,77.1909,252400.0
2015-03-03 12:00:00,103.1,103.34,102.96,103.03,149300.0,77.1909,77.3706,77.0861,77.1385,149300.0
2015-03-03 12:30:00,103.02,103.35,103.0,103.32,146200.0,77.131,77.3781,77.116,77.3556,146200.0
2015-03-03 13:00:00,103.31,103.47,103.2,103.47,146500.0,77.3481,77.4679,77.2658,77.4679,146500.0
2015-03-03 13:30:00,103.47,103.57,103.37,103.48,161400.0,77.4679,77.5428,77.3931,77.4754,161400.0
2015-03-03 14:00:00,103.48,103.62,103.48,103.52,210500.0,77.4754,77.5802,77.4754,77.5054,210500.0
2015-03-03 14:30:00,103.52,103.56,103.4,103.52,226900.0,77.5054,77.5353,77.4155,77.5054,226900.0
2015-03-03 15:00:00,103.53,103.54,103.43,103.46,237800.0,77.5129,77.5203,77.438,77.4604,237800.0
2015-03-03 15:30:00,103.47,103.52,103.39,103.46,640900.0,77.4679,77.5054,77.408,77.4604,640900.0
2015-03-04 09:30:00,103.06,103.29,102.85,102.97,398900.0,77.161,77.3332,77.0037,77.0936,398900.0
2015-03-04 10:00:00,102.96,103.14,102.77,102.95,203600.0,77.0861,77.2209,76.9438,77.0786,203600.0
2015-03-04 10:30:00,102.94,103.26,102.88,103.21,144400.0,77.0711,77.3107,77.0262,77.2733,144400.0
2015-03-04 11:00:00,103.2,103.4,103.01,103.37,189600.0,77.2658,77.4155,77.1235,77.3931,189600.0
2015-03-04 11:30:00,103.37,103.45,103.12,103.12,181900.0,77.3931,77.453,77.2059,77.2059,181900.0
2015-03-04 12:00:00,103.12,103.38,103.09,103.32,131500.0,77.2059,77.4006,77.1834,77.3556,131500.0
2015-03-04 12:30:00,103.32,103.33,103.1,103.2,146600.0,77.3556,77.3631,77.1909,77.2658,146600.0
2015-03-04 13:00:00,103.2,103.4,103.18,103.24,132300.0,77.2658,77.4155,77.2508,77.2957,132300.0
2015-03-04 13:30:00,103.26,103.33,103.12,103.13,149000.0,77.3107,77.3631,77.2059,77.2134,149000.0
2015-03-04 14:00:00,103.13,103.25,102.97,103.08,139600.0,77.2134,77.3032,77.0936,77.1759,139600.0
2015-03-04 14:30:00,103.07,103.24,103.04,103.19,148700.0,77.1685,77.2957,77.146,77.2583,148700.0
2015-03-04 15:00:00,103.19,103.22,102.95,103.12,197800.0,77.2583,77.2808,77.0786,77.2059,197800.0
2015-03-04 15:30:00,103.11,103.27,103.08,103.09,400700.0,77.1984,77.3182,77.1759,77.1834,400700.0
2015-03-05 09:30:00,103.5,103.55,103.12,103.24,283200.0,77.4904,77.5278,77.2059,77.2957,283200.0
2015-03-05 10:00:00,103.26,103.32,102.97,103.16,305400.0,77.3107,77.3556,77.0936,77.2358,305400.0
2015-03-05 10:30:00,103.16,103.26,102.68,102.85,397800.0,77.2358,77.3107,76.8765,77.0037,397800.0
2015-03-05 11:00:00,102.84,103.07,102.79,103.01,237900.0,76.9963,77.1685,76.9588,77.1235,237900.0
2015-03-05 11:30:00,103.01,103.19,102.99,103.14,204000.0,77.1235,77.2583,77.1086,77.2209,204000.0
2015-03-05 12:00:00,103.15,103.15,102.94,102.96,207000.0,77.2284,77.2284,77.0711,77.0861,207000.0
2015-03-05 12:30:00,102.97,103.02,102.72,102.79,164500.0,77.0936,77.131,76.9064,76.9588,164500.0
2015-03-05 13:00:00,102.78,102.95,102.75,102.93,116100.0,76.9513,77.0786,76.9289,77.0636,116100.0
2015-03-05 13:30:00,102.93,103.29,102.93,103.29,188000.0,77.0636,77.3332,77.0636,77.3332,188000.0
2015-03-05 14:00:00,103.29,103.38,103.21,103.22,126000.0,77.3332,77.4006,77.2733,77.2808,126000.0
2015-03-05 14:30:00,103.22,103.46,103.21,103.46,140400.0,77.2808,77.4604,77.2733,77.4604,140400.0
2015-03-05 15:00:00,103.47,103.51,103.32,103.5,183600.0,77.4679,77.4979,77.3556,77.4904,183600.0
2015-03-05 15:30:00,103.5,103.55,103.33,103.34,498300.0,77.4904,77.5278,77.3631,77.3706,498300.0
2015-03-06 09:30:00,102.43,102.58,102.04,102.56,514900.0,76.6893,76.8016,76.3973,76.7866,514900.0
2015-03-06 10:00:00,102.56,102.69,102.3,102.56,327300.0,76.7866,76.8839,76.592,76.7866,327300.0
2015-03-06 10:30:00,102.55,102.57,102.24,102.31,282100.0,76.7791,76.7941,76.547,76.5994,282100.0
2015-03-06 11:00:00,102.31,102.32,101.81,101.84,243700.0,76.5994,76.6069,76.2251,76.2476,243700.0
2015-03-06 11:30:00,101.83,101.93,101.61,101.89,233200.0,76.2401,76.3149,76.0754,76.285,233200.0
2015-03-06 12:00:00,101.89,101.93,101.55,101.76,322700.0,76.285,76.3149,76.0304,76.1877,322700.0
2015-03-06 12:30:00,101.76,102.16,101.76,102.14,154200.0,76.1877,76.4871,76.1877,76.4722,154200.0
2015-03-06 13:00:00,102.14,102.29,101.98,102.27,178200.0,76.4722,76.5845,76.3524,76.5695,178200.0
2015-03-06 13:30:00,102.27,102.29,102.1,102.26,178300.0,76.5695,76.5845,76.4422,76.562,178300.0
2015-03-06 14:00:00,102.27,102.35,102.03,102.04,310100.0,76.5695,76.6294,76.3898,76.3973,310100.0
2015-03-06 14:30:00,102.03,102.08,101.79,101.91,192300.0,76.3898,76.4272,76.2101,76.3,192300.0
2015-03-06 15:00:00,101.91,102.08,101.73,101.8,238300.0,76.3,76.4272,76.1652,76.2176,238300.0
2015-03-06 15:30:00,101.8,101.92,101.63,101.89,600900.0,76.2176,76.3075,76.0903,76.285,600900.0
2015-03-09 09:30:00,102.09,102.43,101.8,102.39,270500.0,76.4347,76.6893,76.2176,76.6593,270500.0
2015-03-09 10:00:00,102.38,102.38,101.91,102.07,225200.0,76.6519,76.6519,76.3,76.4198,225200.0
2015-03-09 10:30:00,102.06,102.14,101.78,101.85,237800.0,76.4123,76.4722,76.2026,76.255,237800.0
2015-03-09 11:00:00,101.84,102.26,101.8,102.24,250500.0,76.2476,76.562,76.2176,76.547,250500.0
2015-03-09 11:30:00,102.24,102.37,102.05,102.09,145400.0,76.547,76.6444,76.4048,76.4347,145400.0
2015-03-09 12:00:00,102.08,102.24,101.95,102.17,96600.0,76.4272,76.547,76.3299,76.4946,96600.0
2015-03-09 12:30:00,102.17,102.35,102.13,102.31,159900.0,76.4946,76.6294,76.4647,76.5994,159900.0
2015-03-09 13:00:00,102.29,102.41,102.24,102.39,173900.0,76.5845,76.6743,76.547,76.6593,173900.0
2015-03-09 13:30:00,102.39,102.57,102.38,102.52,146300.0,76.6593,76.7941,76.6519,76.7567,146300.0
2015-03-09 14:00:00,102.5,102.57,102.39,102.48,168800.0,76.7417,76.7941,76.6593,76.7267,168800.0
2015-03-09 14:30:00,102.48,102.76,102.41,102.75,165400.0,76.7267,76.9364,76.6743,76.9289,165400.0
2015-03-09 15:00:00,102.74,102.76,102.53,102.58,176400.0,76.9214,76.9364,76.7642,76.8016,176400.0
2015-03-09 15:30:00,102.59,102.73,102.48,102.53,641800.0,76.8091,76.9139,76.7267,76.7642,641800.0
2015-03-10 09:30:00,101.59,102.21,101.52,101.99,386800.0,76.0604,76.5246,76.008,76.3599,386800.0
2015-03-10 10:00:00,101.99,102.22,101.8,101.91,262100.0,76.3599,76.5321,76.2176,76.3,262100.0
2015-03-10 10:30:00,101.88,102.06,101.75,101.91,242600.0,76.2775,76.4123,76.1802,76.3,242600.0
2015-03-10 11:00:00,101.93,102.34,101.93,102.2,185200.0,76.3149,76.6219,76.3149,76.5171,185200.0
2015-03-10 11:30:00,102.2,102.23,101.57,101.59,205300.0,76.5171,76.5395,76.0454,76.0604,205300.0
2015-03-10 12:00:00,101.57,101.73,101.52,101.57,128900.0,76.0454,76.1652,76.008,76.0454,128900.0
2015-03-10 12:30:00,101.58,101.83,101.5,101.63,140300.0,76.0529,76.2401,75.993,76.0903,140300.0
2015-03-10 13:00:00,101.62,101.95,101.62,101.91,123300.0,76.0828,76.3299,76.0828,76.3,123300.0
2015-03-10 13:30:00,101.89,102.0,101.81,101.84,113200.0,76.285,76.3673,76.2251,76.2476,113200.0
2015-03-10 14:00:00,101.83,101.95,101.7,101.91,179900.0,76.2401,76.3299,76.1427,76.3,179900.0
2015-03-10 14:30:00,101.91,102.05,101.76,101.76,162000.0,76.3,76.4048,76.1877,76.1877,162000.0
2015-03-10 15:00:00,101.75,101.92,101.66,101.71,242800.0,76.1802,76.3075,76.1128,76.1502,242800.0
2015-03-10 15:30:00,101.7,101.88,101.5,101.59,632600.0,76.1427,76.2775,75.993,76.0604,632600.0
2015-03-11 09:30:00,101.93,102.1,101.54,101.7,346200.0,76.3149,76.4422,76.0229,76.1427,346200.0
2015-03-11 10:00:00,101.68,101.97,101.56,101.65,185500.0,76.1278,76.3449,76.0379,76.1053,185500.0
2015-03-11 10:30:00,101.63,101.79,101.6,101.61,162400.0,76.0903,76.2101,76.0679,76.0754,162400.0
2015-03-11 11:00:00,101.61,102.07,101.58,102.01,158900.0,76.0754,76.4198,76.0529,76.3748,158900.0
2015-03-11 11:30:00,102.0,102.08,101.7,101.99,153900.0,76.3673,76.4272,76.1427,76.3599,153900.0
2015-03-11 12:00:00,101.99,102.14,101.83,102.07,188500.0,76.3599,76.4722,76.2401,76.4198,188500.0
2015-03-11 12:30:00,102.06,102.08,101.79,101.83,137800.0,76.4123,76.4272,76.2101,76.2401,137800.0
2015-03-11 13:00:00,101.83,102.15,101.8,102.01,140500.0,76.2401,76.4797,76.2176,76.3748,140500.0
2015-03-11 13:30:00,102.01,102.02,101.59,101.7,115200.0,76.3748,76.3823,76.0604,76.1427,115200.0
2015-03-11 14:00:00,101.7,102.06,101.65,101.91,144300.0,76.1427,76.4123,76.1053,76.3,144300.0
2015-03-11 14:30:00,101.91,101.91,101.65,101.87,133700.0,76.3,76.3,76.1053,76.27,133700.0
2015-03-11 15:00:00,101.87,101.87,101.62,101.74,192000.0,76.27,76.27,76.0828,76.1727,192000.0
2015-03-11 15:30:00,101.74,101.74,101.51,101.58,457400.0,76.1727,76.1727,76.0005,76.0529,457400.0
2015-03-12 09:30:00,101.98,102.7,101.87,102.5,174900.0,76.3524,76.8914,76.27,76.7417,174900.0
2015-03-12 10:00:00,102.48,102.57,102.32,102.48,165600.0,76.7267,76.7941,76.6069,76.7267,165600.0
2015-03-12 10:30:00,102.46,102.57,102.4,102.56,177300.0,76.7117,76.7941,76.6668,76.7866,177300.0
2015-03-12 11:00:00,102.54,102.72,102.54,102.65,281900.0,76.7716,76.9064,76.7716,76.854,281900.0
2015-03-12 11:30:00,102.65,102.86,102.63,102.66,150300.0,76.854,77.0112,76.839,76.8615,150300.0
2015-03-12 12:00:00,102.65,102.81,102.64,102.8,113400.0,76.854,76.9738,76.8465,76.9663,113400.0
2015-03-12 12:30:00,102.79,102.86,102.66,102.8,80500.0,76.9588,77.0112,76.8615,76.9663,80500.0
2015-03-12 13:00:00,102.79,102.94,102.71,102.85,96800.0,76.9588,77.0711,76.8989,77.0037,96800.0
2015-03-12 13:30:00,102.85,102.93,102.8,102.89,277600.0,77.0037,77.0636,76.9663,77.0337,277600.0
2015-03-12 14:00:00,102.87,102.88,102.72,102.84,187300.0,77.0187,77.0262,76.9064,76.9963,187300.0
2015-03-12 14:30:00,102.84,103.07,102.67,103.05,256000.0,76.9963,77.1685,76.869,77.1535,256000.0
2015-03-12 15:00:00,103.04,103.17,102.95,102.97,316200.0,77.146,77.2433,77.0786,77.0936,316200.0
2015-03-12 15:30:00,102.98,103.06,102.89,102.95,669100.0,77.1011,77.161,77.0337,77.0786,669100.0
2015-03-13 09:30:00,103.11,103.82,102.97,103.3,429200.0,77.1984,77.73,77.0936,77.3407,429200.0
2015-03-13 10:00:00,103.3,103.58,103.05,103.39,250900.0,77.3407,77.5503,77.1535,77.408,250900.0
2015-03-13 10:30:00,103.38,103.66,103.13,103.14,287100.0,77.4006,77.6102,77.2134,77.2209,287100.0
2015-03-13 11:00:00,103.15,103.45,102.99,103.0,246900.0,77.2284,77.453,77.1086,77.116,246900.0
2015-03-13 11:30:00,102.98,103.48,102.95,103.46,210200.0,77.1011,77.4754,77.0786,77.4604,210200.0
2015-03-13 12:00:00,103.46,103.79,103.39,103.77,304400.0,77.4604,77.7075,77.408,77.6925,304400.0
2015-03-13 12:30:00,103.75,103.92,103.48,103.73,137800.0,77.6776,77.8048,77.4754,77.6626,137800.0
2015-03-13 13:00:00,103.72,103.72,103.12,103.12,133900.0,77.6551,77.6551,77.2059,77.2059,133900.0
2015-03-13 13:30:00,103.11,103.32,103.07,103.1,127900.0,77.1984,77.3556,77.1685,77.1909,127900.0
2015-03-13 14:00:00,103.1,103.17,102.95,103.01,176300.0,77.1909,77.2433,77.0786,77.1235,176300.0
2015-03-13 14:30:00,103.01,103.09,102.74,102.97,210400.0,77.1235,77.1834,76.9214,77.0936,210400.0
2015-03-13 15:00:00,102.96,103.27,102.9,103.25,224300.0,77.0861,77.3182,77.0412,77.3032,224300.0
2015-03-13 15:30:00,103.25,103.5,103.11,103.27,546500.0,77.3032,77.4904,77.1984,77.3182,546500.0
2015-03-16 09:30:00,103.66,104.51,103.51,104.24,426400.0,77.6102,78.2466,77.4979,78.0444,426400.0
2015-03-16 10:00:00,104.24,104.33,104.13,104.23,297800.0,78.0444,78.1118,77.9621,78.0369,297800.0
2015-03-16 10:30:00,104.23,104.3,104.15,104.22,269000.0,78.0369,78.0894,77.9771,78.0295,269000.0
2015-03-16 11:00:00,104.22,104.4,104.15,104.36,352700.0,78.0295,78.1642,77.9771,78.1343,352700.0
2015-03-16 11:30:00,104.36,104.45,104.34,104.36,244600.0,78.1343,78.2017,78.1193,78.1343,244600.0
2015-03-16 12:00:00,104.36,104.44,104.26,104.29,233900.0,78.1343,78.1942,78.0594,78.0819,233900.0
2015-03-16 12:30:00,104.29,104.4,104.2,104.33,190400.0,78.0819,78.1642,78.0145,78.1118,190400.0
2015-03-16 13:00:00,104.33,104.33,104.15,104.16,223600.0,78.1118,78.1118,77.9771,77.9845,223600.0
2015-03-16 13:30:00,104.16,104.23,104.16,104.22,163200.0,77.9845,78.0369,77.9845,78.0295,163200.0
2015-03-16 14:00:00,104.22,104.22,104.08,104.21,217400.0,78.0295,78.0295,77.9246,78.022,217400.0
2015-03-16 14:30:00,104.22,104.41,104.13,104.4,239200.0,78.0295,78.1717,77.9621,78.1642,239200.0
2015-03-16 15:00:00,104.4,104.52,104.23,104.33,324800.0,78.1642,78.2541,78.0369,78.1118,324800.0
2015-03-16 15:30:00,104.34,104.43,104.23,104.39,606600.0,78.1193,78.1867,78.0369,78.1567,606600.0
2015-03-17 09:30:00,103.95,104.04,103.51,103.57,318700.0,77.8273,77.8947,77.4979,77.5428,318700.0
2015-03-17 10:00:00,103.58,103.65,103.28,103.45,335300.0,77.5503,77.6027,77.3257,77.453,335300.0
2015-03-17 10:30:00,103.45,103.82,103.45,103.7,188500.0,77.453,77.73,77.453,77.6401,188500.0
2015-03-17 11:00:00,103.69,103.71,103.45,103.58,210000.0,77.6326,77.6476,77.453,77.5503,210000.0
2015-03-17 11:30:00,103.57,103.63,103.41,103.59,174700.0,77.5428,77.5877,77.423,77.5578,174700.0
2015-03-17 12:00:00,103.59,103.59,103.32,103.36,233900.0,77.5578,77.5578,77.3556,77.3856,233900.0
2015-03-17 12:30:00,103.35,103.52,103.34,103.5,162700.0,77.3781,77.5054,77.3706,77.4904,162700.0
2015-03-17 13:00:00,103.49,103.5,103.27,103.29,202700.0,77.4829,77.4904,77.3182,77.3332,202700.0
2015-03-17 13:30:00,103.28,103.38,103.16,103.37,216500.0,77.3257,77.4006,77.2358,77.3931,216500.0
2015-03-17 14:00:00,103.35,103.45,103.21,103.33,237600.0,77.3781,77.453,77.2733,77.3631,237600.0
2015-03-17 14:30:00,103.33,103.33,103.1,103.21,310200.0,77.3631,77.3631,77.1909,77.2733,310200.0
2015-03-17 15:00:00,103.21,103.41,103.2,103.32,286600.0,77.2733,77.423,77.2658,77.3556,286600.0
2015-03-17 15:30:00,103.32,103.43,103.03,103.05,649600.0,77.3556,77.438,77.1385,77.1535,649600.0
2015-03-18 09:30:00,102.77,102.91,102.16,102.59,449800.0,76.9438,77.0487,76.4871,76.8091,449800.0
2015-03-18 10:00:00,102.57,102.72,102.38,102.71,251200.0,76.7941,76.9064,76.6519,76.8989,251200.0
2015-03-18 10:30:00,102.72,102.85,102.62,102.73,287000.0,76.9064,77.0037,76.8315,76.9139,287000.0
2015-03-18 11:00:00,102.73,102.78,102.53,102.53,304800.0,76.9139,76.9513,76.7642,76.7642,304800.0
2015-03-18 11:30:00,102.53,102.63,102.45,102.59,234100.0,76.7642,76.839,76.7043,76.8091,234100.0
2015-03-18 12:00:00,102.57,102.61,102.18,102.27,304600.0,76.7941,76.8241,76.5021,76.5695,304600.0
2015-03-18 12:30:00,102.27,102.36,102.15,102.16,230700.0,76.5695,76.6369,76.4797,76.4871,230700.0
2015-03-18 13:00:00,102.14,102.22,102.05,102.11,254600.0,76.4722,76.5321,76.4048,76.4497,254600.0
2015-03-18 13:30:00,102.11,102.12,101.76,102.11,316500.0,76.4497,76.4572,76.1877,76.4497,316500.0
2015-03-18 14:00:00,102.13,103.55,102.1,103.35,592900.0,76.4647,77.5278,76.4422,77.3781,592900.0
2015-03-18 14:30:00,103.35,103.53,103.07,103.29,496800.0,77.3781,77.5129,77.1685,77.3332,496800.0
2015-03-18 15:00:00,103.29,103.85,103.26,103.64,621700.0,77.3332,77.7524,77.3107,77.5952,621700.0
2015-03-18 15:30:00,103.63,103.67,103.36,103.49,701400.0,77.5877,77.6177,77.3856,77.4829,701400.0
2015-03-19 09:30:00,103.58,103.73,103.33,103.46,326300.0,77.5503,77.6626,77.3631,77.4604,326300.0
2015-03-19 10:00:00,103.45,103.55,103.43,103.53,233200.0,77.453,77.5278,77.438,77.5129,233200.0
2015-03-19 10:30:00,103.53,103.54,103.28,103.4,166700.0,77.5129,77.5203,77.3257,77.4155,166700.0
2015-03-19 11:00:00,103.42,103.63,103.4,103.5,194600.0,77.4305,77.5877,77.4155,77.4904,194600.0
2015-03-19 11:30:00,103.5,103.5,103.32,103.36,263400.0,77.4904,77.4904,77.3556,77.3856,263400.0
2015-03-19 12:00:00,103.35,103.46,103.31,103.36,181600.0,77.3781,77.4604,77.3481,77.3856,181600.0
2015-03-19 12:30:00,103.35,103.36,103.12,103.31,139800.0,77.3781,77.3856,77.2059,77.3481,139800.0
2015-03-19 13:00:00,103.3,103.57,103.26,103.52,108100.0,77.3407,77.5428,77.3107,77.5054,108100.0
2015-03-19 13:30:00,103.52,103.53,103.35,103.38,111700.0,77.5054,77.5129,77.3781,77.4006,111700.0
2015-03-19 14:00:00,103.38,103.6,103.33,103.38,148800.0,77.4006,77.5653,77.3631,77.4006,148800.0
2015-03-19 14:30:00,103.38,103.42,103.23,103.36,156700.0,77.4006,77.4305,77.2882,77.3856,156700.0
2015-03-19 15:00:00,103.36,103.54,103.15,103.33,227300.0,77.3856,77.5203,77.2284,77.3631,227300.0
2015-03-19 15:30:00,103.34,103.48,103.23,103.35,366500.0,77.3706,77.4754,77.2882,77.3781,366500.0
2015-03-20 09:30:00,104.0,104.31,103.49,104.07,1308700.0,77.8647,78.0968,77.4829,77.9172,1308700.0
2015-03-20 10:00:00,104.08,104.48,104.07,104.23,197500.0,77.9246,78.2241,77.9172,78.0369,197500.0
2015-03-20 10:30:00,104.22,104.69,104.22,104.51,230100.0,78.0295,78.3813,78.0295,78.2466,230100.0
2015-03-20 11:00:00,104.51,104.58,104.42,104.54,294200.0,78.2466,78.299,78.1792,78.269,294200.0
2015-03-20 11:30:00,104.55,104.56,104.17,104.23,270100.0,78.2765,78.284,77.992,78.0369,270100.0
2015-03-20 12:00:00,104.23,104.36,104.22,104.29,181100.0,78.0369,78.1343,78.0295,78.0819,181100.0
2015-03-20 12:30:00,104.29,104.44,104.28,104.33,200900.0,78.0819,78.1942,78.0744,78.1118,200900.0
2015-03-20 13:00:00,104.33,104.45,104.23,104.31,229400.0,78.1118,78.2017,78.0369,78.0968,229400.0
2015-03-20 13:30:00,104.3,104.35,104.24,104.3,277800.0,78.0894,78.1268,78.0444,78.0894,277800.0
2015-03-20 14:00:00,104.29,104.33,104.22,104.25,259400.0,78.0819,78.1118,78.0295,78.0519,259400.0
2015-03-20 14:30:00,104.25,104.34,104.23,104.33,203700.0,78.0519,78.1193,78.0369,78.1118,203700.0
2015-03-20 15:00:00,104.34,104.37,103.98,104.03,249800.0,78.1193,78.1418,77.8498,77.8872,249800.0
2015-03-20 15:30:00,104.03,104.18,103.82,103.88,708500.0,77.8872,77.9995,77.73,77.7749,708500.0
2015-03-23 09:30:00,104.05,104.99,103.95,104.99,323400.0,77.9022,78.606,77.8273,78.606,323400.0
2015-03-23 10:00:00,105.0,105.32,104.85,105.23,383800.0,78.6134,78.853,78.5011,78.7856,383800.0
2015-03-23 10:30:00,105.23,105.27,105.05,105.24,227600.0,78.7856,78.8156,78.6509,78.7931,227600.0
2015-03-23 11:00:00,105.24,105.35,104.99,105.01,347200.0,78.7931,78.8755,78.606,78.6209,347200.0
2015-03-23 11:30:00,105.02,105.13,104.93,104.95,253500.0,78.6284,78.7108,78.561,78.576,253500.0
2015-03-23 12:00:00,104.95,104.95,104.66,104.81,155300.0,78.576,78.576,78.3589,78.4712,155300.0
2015-03-23 12:30:00,104.8,104.89,104.77,104.85,121300.0,78.4637,78.5311,78.4412,78.5011,121300.0
2015-03-23 13:00:00,104.85,104.86,104.63,104.78,142200.0,78.5011,78.5086,78.3364,78.4487,142200.0
2015-03-23 13:30:00,104.77,104.94,104.74,104.79,121500.0,78.4412,78.5685,78.4188,78.4562,121500.0
2015-03-23 14:00:00,104.78,105.0,104.76,104.9,124500.0,78.4487,78.6134,78.4338,78.5386,124500.0
2015-03-23 14:30:00,104.9,105.07,104.87,104.91,157700.0,78.5386,78.6659,78.5161,78.5461,157700.0
2015-03-23 15:00:00,104.91,104.99,104.86,104.91,177700.0,78.5461,78.606,78.5086,78.5461,177700.0
2015-03-23 15:30:00,104.92,104.92,104.56,104.58,503800.0,78.5535,78.5535,78.284,78.299,503800.0
2015-03-24 09:30:00,104.63,104.85,104.37,104.69,352300.0,78.3364,78.5011,78.1418,78.3813,352300.0
2015-03-24 10:00:00,104.7,105.33,104.7,105.04,209800.0,78.3888,78.8605,78.3888,78.6434,209800.0
2015-03-24 10:30:00,105.04,105.35,104.99,105.14,205400.0,78.6434,78.8755,78.606,78.7183,205400.0
2015-03-24 11:00:00,105.13,105.46,105.06,105.4,173900.0,78.7108,78.9578,78.6584,78.9129,173900.0
2015-03-24 11:30:00,105.4,105.43,105.12,105.13,128900.0,78.9129,78.9354,78.7033,78.7108,128900.0
2015-03-24 12:00:00,105.12,105.22,104.97,105.0,189800.0,78.7033,78.7782,78.591,78.6134,189800.0
2015-03-24 12:30:00,105.01,105.05,104.85,104.92,174200.0,78.6209,78.6509,78.5011,78.5535,174200.0
2015-03-24 13:00:00,104.92,105.0,104.87,104.91,142500.0,78.5535,78.6134,78.5161,78.5461,142500.0
2015-03-24 13:30:00,104.91,104.96,104.75,104.94,101800.0,78.5461,78.5835,78.4263,78.5685,101800.0
2015-03-24 14:00:00,104.93,104.93,104.64,104.72,117000.0,78.561,78.561,78.3439,78.4038,117000.0
2015-03-24 14:30:00,104.7,104.85,104.64,104.74,117200.0,78.3888,78.5011,78.3439,78.4188,117200.0
2015-03-24 15:00:00,104.75,105.0,104.66,104.7,213600.0,78.4263,78.6134,78.3589,78.3888,213600.0
2015-03-24 15:30:00,104.69,104.82,104.47,104.5,473500.0,78.3813,78.4787,78.2166,78.2391,473500.0
2015-03-25 09:30:00,104.92,104.93,104.13,104.16,280500.0,78.5535,78.561,77.9621,77.9845,280500.0
2015-03-25 10:00:00,104.15,104.61,104.11,104.39,195800.0,77.9771,78.3215,77.9471,78.1567,195800.0
2015-03-25 10:30:00,104.39,104.78,104.37,104.77,210300.0,78.1567,78.4487,78.1418,78.4412,210300.0
2015-03-25 11:00:00,104.78,104.86,104.31,104.46,174200.0,78.4487,78.5086,78.0968,78.2091,174200.0
2015-03-25 11:30:00,104.47,104.47,103.7,103.8,173800.0,78.2166,78.2166,77.6401,77.715,173800.0
2015-03-25 12:00:00,103.81,103.81,103.37,103.53,213800.0,77.7225,77.7225,77.3931,77.5129,213800.0
2015-03-25 12:30:00,103.51,103.51,103.24,103.43,149500.0,77.4979,77.4979,77.2957,77.438,149500.0
2015-03-25 13:00:00,103.43,103.51,103.11,103.33,154500.0,77.438,77.4979,77.1984,77.3631,154500.0
2015-03-25 13:30:00,103.34,103.42,103.15,103.17,214100.0,77.3706,77.4305,77.2284,77.2433,214100.0
2015-03-25 14:00:00,103.16,103.45,103.12,103.44,191500.0,77.2358,77.453,77.2059,77.4455,191500.0
2015-03-25 14:30:00,103.45,103.45,103.07,103.18,236800.0,77.453,77.453,77.1685,77.2508,236800.0
2015-03-25 15:00:00,103.19,103.19,102.97,103.02,355900.0,77.2583,77.2583,77.0936,77.131,355900.0
2015-03-25 15:30:00,103.02,103.03,102.71,102.74,661000.0,77.131,77.1385,76.8989,76.9214,661000.0
2015-03-26 09:30:00,102.46,102.89,101.78,102.47,394900.0,76.7117,77.0337,76.2026,76.7192,394900.0
2015-03-26 10:00:00,102.47,102.47,101.81,102.3,295800.0,76.7192,76.7192,76.2251,76.592,295800.0
2015-03-26 10:30:00,102.28,102.75,102.26,102.72,160300.0,76.577,76.9289,76.562,76.9064,160300.0
2015-03-26 11:00:00,102.71,102.73,102.27,102.41,198900.0,76.8989,76.9139,76.5695,76.6743,198900.0
2015-03-26 11:30:00,102.41,102.6,102.37,102.52,309000.0,76.6743,76.8166,76.6444,76.7567,309000.0
2015-03-26 12:00:00,102.52,102.56,102.41,102.45,161100.0,76.7567,76.7866,76.6743,76.7043,161100.0
2015-03-26 12:30:00,102.44,102.49,102.25,102.41,148900.0,76.6968,76.7342,76.5545,76.6743,148900.0
2015-03-26 13:00:00,102.41,102.56,102.22,102.42,153800.0,76.6743,76.7866,76.5321,76.6818,153800.0
2015-03-26 13:30:00,102.43,102.78,102.4,102.7,175500.0,76.6893,76.9513,76.6668,76.8914,175500.0
2015-03-26 14:00:00,102.7,102.7,102.34,102.36,158700.0,76.8914,76.8914,76.6219,76.6369,158700.0
2015-03-26 14:30:00,102.35,102.66,102.29,102.32,178400.0,76.6294,76.8615,76.5845,76.6069,178400.0
2015-03-26 15:00:00,102.29,102.38,102.14,102.17,248700.0,76.5845,76.6519,76.4722,76.4946,248700.0
2015-03-26 15:30:00,102.17,102.39,101.94,102.01,689200.0,76.4946,76.6593,76.3224,76.3748,689200.0
2015-03-27 09:30:00,101.97,102.92,101.91,102.86,376900.0,76.3449,77.0561,76.3,77.0112,376900.0
2015-03-27 10:00:00,102.86,102.93,102.16,102.45,237500.0,77.0112,77.0636,76.4871,76.7043,237500.0
2015-03-27 10:30:00,102.44,102.56,102.13,102.47,187000.0,76.6968,76.7866,76.4647,76.7192,187000.0
2015-03-27 11:00:00,102.46,102.56,102.3,102.38,170200.0,76.7117,76.7866,76.592,76.6519,170200.0
2015-03-27 11:30:00,102.38,102.76,102.38,102.7,238700.0,76.6519,76.9364,76.6519,76.8914,238700.0
2015-03-27 12:00:00,102.7,102.78,102.54,102.64,144500.0,76.8914,76.9513,76.7716,76.8465,144500.0
2015-03-27 12:30:00,102.64,102.91,102.57,102.87,109400.0,76.8465,77.0487,76.7941,77.0187,109400.0
2015-03-27 13:00:00,102.87,102.95,102.66,102.72,86900.0,77.0187,77.0786,76.8615,76.9064,86900.0
2015-03-27 13:30:00,102.71,102.86,102.62,102.76,96700.0,76.8989,77.0112,76.8315,76.9364,96700.0
2015-03-27 14:00:00,102.75,102.85,102.41,102.66,273800.0,76.9289,77.0037,76.6743,76.8615,273800.0
2015-03-27 14:30:00,102.66,102.72,102.57,102.7,228700.0,76.8615,76.9064,76.7941,76.8914,228700.0
2015-03-27 15:00:00,102.7,102.79,102.55,102.7,356700.0,76.8914,76.9588,76.7791,76.8914,356700.0
2015-03-27 15:30:00,102.7,102.75,102.47,102.5,1004000.0,76.8914,76.9289,76.7192,76.7417,1004000.0
2015-03-30 09:30:00,102.39,103.41,101.96,103.4,565600.0,76.6593,77.423,76.3374,77.4155,565600.0
2015-03-30 10:00:00,103.4,103.76,103.22,103.65,392500.0,77.4155,77.6851,77.2808,77.6027,392500.0
2015-03-30 10:30:00,103.67,103.74,103.54,103.68,171300.0,77.6177,77.6701,77.5203,77.6252,171300.0
2015-03-30 11:00:00,103.68,103.88,103.4,103.49,271600.0,77.6252,77.7749,77.4155,77.4829,271600.0
2015-03-30 11:30:00,103.49,103.71,103.48,103.59,184500.0,77.4829,77.6476,77.4754,77.5578,184500.0
2015-03-30 12:00:00,103.58,103.73,103.58,103.66,225300.0,77.5503,77.6626,77.5503,77.6102,225300.0
2015-03-30 12:30:00,103.67,103.88,103.58,103.77,167700.0,77.6177,77.7749,77.5503,77.6925,167700.0
2015-03-30 13:00:00,103.78,104.03,103.78,103.99,149900.0,77.7,77.8872,77.7,77.8573,149900.0
2015-03-30 13:30:00,103.99,104.01,103.77,103.81,119400.0,77.8573,77.8722,77.6925,77.7225,119400.0
2015-03-30 14:00:00,103.79,103.88,103.73,103.8,168300.0,77.7075,77.7749,77.6626,77.715,168300.0
2015-03-30 14:30:00,103.81,103.9,103.77,103.88,123600.0,77.7225,77.7899,77.6925,77.7749,123600.0
2015-03-30 15:00:00,103.89,104.1,103.85,103.92,298100.0,77.7824,77.9396,77.7524,77.8048,298100.0
2015-03-30 15:30:00,103.94,104.0,103.73,103.83,439800.0,77.8198,77.8647,77.6626,77.7375,439800.0
2015-03-31 09:30:00,103.82,104.07,103.43,103.81,332100.0,77.73,77.9172,77.438,77.7225,332100.0
2015-03-31 10:00:00,103.82,104.02,103.65,103.99,324900.0,77.73,77.8797,77.6027,77.8573,324900.0
2015-03-31 10:30:00,103.99,104.24,103.97,104.05,155700.0,77.8573,78.0444,77.8423,77.9022,155700.0
2015-03-31 11:00:00,104.04,104.3,104.04,104.1,126500.0,77.8947,78.0894,77.8947,77.9396,126500.0
2015-03-31 11:30:00,104.09,104.09,103.85,103.86,125800.0,77.9321,77.9321,77.7524,77.7599,125800.0
2015-03-31 12:00:00,103.84,103.84,103.59,103.68,107000.0,77.745,77.745,77.5578,77.6252,107000.0
2015-03-31 12:30:00,103.68,103.87,103.62,103.72,98500.0,77.6252,77.7674,77.5802,77.6551,98500.0
2015-03-31 13:00:00,103.72,104.01,103.72,103.96,110900.0,77.6551,77.8722,77.6551,77.8348,110900.0
2015-03-31 13:30:00,103.96,104.04,103.66,103.69,124400.0,77.8348,77.8947,77.6102,77.6326,124400.0
2015-03-31 14:00:00,103.69,103.86,103.66,103.76,104700.0,77.6326,77.7599,77.6102,77.6851,104700.0
2015-03-31 14:30:00,103.75,103.8,103.62,103.8,140900.0,77.6776,77.715,77.5802,77.715,140900.0
2015-03-31 15:00:00,103.79,103.8,103.21,103.27,258800.0,77.7075,77.715,77.2733,77.3182,258800.0
2015-03-31 15:30:00,103.26,103.46,103.14,103.21,558800.0,77.3107,77.4604,77.2209,77.2733,558800.0
2015-04-01 09:30:00,102.66,102.73,101.3,101.78,675400.0,76.8615,76.9139,75.8433,76.2026,675400.0
2015-04-01 10:00:00,101.76,102.06,101.42,101.89,420600.0,76.1877,76.4123,75.9331,76.285,420600.0
2015-04-01 10:30:00,101.9,102.03,101.58,101.81,290200.0,76.2925,76.3898,76.0529,76.2251,290200.0
2015-04-01 11:00:00,101.82,102.01,101.59,101.65,269900.0,76.2326,76.3748,76.0604,76.1053,269900.0
2015-04-01 11:30:00,101.65,101.88,101.59,101.62,250700.0,76.1053,76.2775,76.0604,76.0828,250700.0
2015-04-01 12:00:00,101.61,101.78,101.56,101.67,176500.0,76.0754,76.2026,76.0379,76.1203,176500.0
2015-04-01 12:30:00,101.66,101.88,101.56,101.82,154800.0,76.1128,76.2775,76.0379,76.2326,154800.0
2015-04-01 13:00:00,101.81,101.96,101.76,101.95,123800.0,76.2251,76.3374,76.1877,76.3299,123800.0
2015-04-01 13:30:00,101.94,102.06,101.81,101.93,140800.0,76.3224,76.4123,76.2251,76.3149,140800.0
2015-04-01 14:00:00,101.93,102.06,101.83,101.9,154900.0,76.3149,76.4123,76.2401,76.2925,154900.0
2015-04-01 14:30:00,101.9,102.08,101.85,102.04,211300.0,76.2925,76.4272,76.255,76.3973,211300.0
2015-04-01 15:00:00,102.04,102.17,101.88,102.17,254600.0,76.3973,76.4946,76.2775,76.4946,254600.0
2015-04-01 15:30:00,102.16,102.28,101.98,102.26,550400.0,76.4871,76.577,76.3524,76.562,550400.0
2015-04-02 09:30:00,101.73,103.11,101.72,102.89,386500.0,76.1652,77.1984,76.1577,77.0337,386500.0
2015-04-02 10:00:00,102.89,103.27,102.77,102.88,307500.0,77.0337,77.3182,76.9438,77.0262,307500.0
2015-04-02 10:30:00,102.89,102.9,102.55,102.6,182400.0,77.0337,77.0412,76.7791,76.8166,182400.0
2015-04-02 11:00:00,102.59,102.83,102.53,102.79,169700.0,76.8091,76.9888,76.7642,76.9588,169700.0
2015-04-02 11:30:00,102.8,102.89,102.51,102.54,154900.0,76.9663,77.0337,76.7492,76.7716,154900.0
2015-04-02 12:00:00,102.54,102.54,102.29,102.41,150100.0,76.7716,76.7716,76.5845,76.6743,150100.0
2015-04-02 12:30:00,102.43,102.61,102.43,102.5,85400.0,76.6893,76.8241,76.6893,76.7417,85400.0
2015-04-02 13:00:00,102.51,102.8,102.46,102.7,95900.0,76.7492,76.9663,76.7117,76.8914,95900.0
2015-04-02 13:30:00,102.69,102.81,102.55,102.76,106900.0,76.8839,76.9738,76.7791,76.9364,106900.0
2015-04-02 14:00:00,102.76,102.9,102.66,102.84,100500.0,76.9364,77.0412,76.8615,76.9963,100500.0
2015-04-02 14:30:00,102.84,102.89,102.48,102.59,139200.0,76.9963,77.0337,76.7267,76.8091,139200.0
2015-04-02 15:00:00,102.59,102.78,102.59,102.76,161300.0,76.8091,76.9513,76.8091,76.9364,161300.0
2015-04-02 15:30:00,102.76,103.0,102.7,102.7,406900.0,76.9364,77.116,76.8914,76.8914,406900.0
2015-04-06 09:30:00,102.1,103.23,102.03,103.17,327700.0,76.4422,77.2882,76.3898,77.2433,327700.0
2015-04-06 10:00:00,103.17,103.61,103.17,103.58,222800.0,77.2433,77.5728,77.2433,77.5503,222800.0
2015-04-06 10:30:00,103.6,103.73,103.53,103.62,149100.0,77.5653,77.6626,77.5129,77.5802,149100.0
2015-04-06 11:00:00,103.63,103.79,103.5,103.59,135000.0,77.5877,77.7075,77.4904,77.5578,135000.0
2015-04-06 11:30:00,103.58,103.65,103.52,103.6,145900.0,77.5503,77.6027,77.5054,77.5653,145900.0
2015-04-06 12:00:00,103.6,103.7,103.51,103.68,112400.0,77.5653,77.6401,77.4979,77.6252,112400.0
2015-04-06 12:30:00,103.68,103.74,103.52,103.72,145400.0,77.6252,77.6701,77.5054,77.6551,145400.0
2015-04-06 13:00:00,103.73,103.89,103.68,103.89,142400.0,77.6626,77.7824,77.6252,77.7824,142400.0
2015-04-06 13:30:00,103.9,103.94,103.82,103.89,141300.0,77.7899,77.8198,77.73,77.7824,141300.0
2015-04-06 14:00:00,103.9,103.92,103.79,103.89,156300.0,77.7899,77.8048,77.7075,77.7824,156300.0
2015-04-06 14:30:00,103.89,103.95,103.88,103.88,168700.0,77.7824,77.8273,77.7749,77.7749,168700.0
2015-04-06 15:00:00,103.88,103.93,103.61,103.64,165400.0,77.7749,77.8123,77.5728,77.5952,165400.0
2015-04-06 15:30:00,103.65,103.68,103.41,103.46,469700.0,77.6027,77.6252,77.423,77.4604,469700.0
2015-04-07 09:30:00,103.39,104.45,103.39,103.61,388000.0,77.408,78.2017,77.408,77.5728,388000.0
2015-04-07 10:00:00,103.61,103.8,103.41,103.69,190800.0,77.5728,77.715,77.423,77.6326,190800.0
2015-04-07 10:30:00,103.69,103.83,103.56,103.79,166200.0,77.6326,77.7375,77.5353,77.7075,166200.0
2015-04-07 11:00:00,103.79,103.87,103.57,103.76,151300.0,77.7075,77.7674,77.5428,77.6851,151300.0
2015-04-07 11:30:00,103.76,103.96,103.76,103.95,94600.0,77.6851,77.8348,77.6851,77.8273,94600.0
2015-04-07 12:00:00,103.95,104.06,103.89,103.91,125900.0,77.8273,77.9097,77.7824,77.7974,125900.0
2015-04-07 12:30:00,103.92,103.92,103.61,103.64,112700.0,77.8048,77.8048,77.5728,77.5952,112700.0
2015-04-07 13:00:00,103.64,103.67,103.53,103.66,112500.0,77.5952,77.6177,77.5129,77.6102,112500.0
2015-04-07 13:30:00,103.65,103.71,103.52,103.59,103400.0,77.6027,77.6476,77.5054,77.5578,103400.0
2015-04-07 14:00:00,103.59,103.91,103.58,103.84,158200.0,77.5578,77.7974,77.5503,77.745,158200.0
2015-04-07 14:30:00,103.84,103.85,103.59,103.59,133000.0,77.745,77.7524,77.5578,77.5578,133000.0
2015-04-07 15:00:00,103.59,103.69,103.42,103.47,134500.0,77.5578,77.6326,77.4305,77.4679,134500.0
2015-04-07 15:30:00,103.47,103.49,103.09,103.13,435000.0,77.4679,77.4829,77.1834,77.2134,435000.0
2015-04-08 09:30:00,103.25,103.88,103.25,103.75,196200.0,77.3032,77.7749,77.3032,77.6776,196200.0
2015-04-08 10:00:00,103.77,103.8,103.26,103.38,194000.0,77.6925,77.715,77.3107,77.4006,194000.0
2015-04-08 10:30:00,103.38,103.5,103.01,103.16,152900.0,77.4006,77.4904,77.1235,77.2358,152900.0
2015-04-08 11:00:00,103.17,103.39,103.1,103.34,103500.0,77.2433,77.408,77.1909,77.3706,103500.0
2015-04-08 11:30:00,103.34,103.62,103.23,103.54,182400.0,77.3706,77.5802,77.2882,77.5203,182400.0
2015-04-08 12:00:00,103.55,103.57,103.37,103.53,90200.0,77.5278,77.5428,77.3931,77.5129,90200.0
2015-04-08 12:30:00,103.52,103.54,103.28,103.3,138200.0,77.5054,77.5203,77.3257,77.3407,138200.0
2015-04-08 13:00:00,103.3,103.36,103.04,103.16,106000.0,77.3407,77.3856,77.146,77.2358,106000.0
2015-04-08 13:30:00,103.15,103.21,102.98,103.17,117800.0,77.2284,77.2733,77.1011,77.2433,117800.0
2015-04-08 14:00:00,103.16,103.4,102.75,103.2,196200.0,77.2358,77.4155,76.9289,77.2658,196200.0
2015-04-08 14:30:00,103.2,103.3,103.03,103.22,151300.0,77.2658,77.3407,77.1385,77.2808,151300.0
2015-04-08 15:00:00,103.23,103.3,103.02,103.07,216500.0,77.2882,77.3407,77.131,77.1685,216500.0
2015-04-08 15:30:00,103.07,103.15,102.87,102.94,609000.0,77.1685,77.2284,77.0187,77.0711,609000.0
2015-04-09 09:30:00,103.11,103.29,102.37,102.86,377000.0,77.1984,77.3332,76.6444,77.0112,377000.0
2015-04-09 10:00:00,102.85,102.95,102.62,102.78,222800.0,77.0037,77.0786,76.8315,76.9513,222800.0
2015-04-09 10:30:00,102.78,102.79,102.49,102.59,137800.0,76.9513,76.9588,76.7342,76.8091,137800.0
2015-04-09 11:00:00,102.59,102.59,102.0,102.22,258300.0,76.8091,76.8091,76.3673,76.5321,258300.0
2015-04-09 11:30:00,102.23,102.31,102.05,102.13,318900.0,76.5395,76.5994,76.4048,76.4647,318900.0
2015-04-09 12:00:00,102.14,102.18,101.99,102.17,316200.0,76.4722,76.5021,76.3599,76.4946,316200.0
2015-04-09 12:30:00,102.18,102.25,102.0,102.04,324300.0,76.5021,76.5545,76.3673,76.3973,324300.0
2015-04-09 13:00:00,102.05,102.14,101.95,101.97,397300.0,76.4048,76.4722,76.3299,76.3449,397300.0
2015-04-09 13:30:00,101.98,102.13,101.87,102.1,328100.0,76.3524,76.4647,76.27,76.4422,328100.0
2015-04-09 14:00:00,102.09,102.12,101.88,101.95,277800.0,76.4347,76.4572,76.2775,76.3299,277800.0
2015-04-09 14:30:00,101.95,102.09,101.84,102.07,272400.0,76.3299,76.4347,76.2476,76.4198,272400.0
2015-04-09 15:00:00,102.06,102.21,101.89,102.21,594600.0,76.4123,76.5246,76.285,76.5246,594600.0
2015-04-09 15:30:00,102.22,102.46,102.05,102.36,799200.0,76.5321,76.7117,76.4048,76.6369,799200.0
2015-04-10 09:30:00,102.56,102.8,102.02,102.28,378500.0,76.7866,76.9663,76.3823,76.577,378500.0
2015-04-10 10:00:00,102.29,102.51,102.28,102.36,284300.0,76.5845,76.7492,76.577,76.6369,284300.0
2015-04-10 10:30:00,102.38,102.52,102.36,102.46,197700.0,76.6519,76.7567,76.6369,76.7117,197700.0
2015-04-10 11:00:00,102.45,102.65,102.4,102.63,149100.0,76.7043,76.854,76.6668,76.839,149100.0
2015-04-10 11:30:00,102.63,102.74,102.55,102.55,188900.0,76.839,76.9214,76.7791,76.7791,188900.0
2015-04-10 12:00:00,102.55,102.61,102.41,102.43,146900.0,76.7791,76.8241,76.6743,76.6893,146900.0
2015-04-10 12:30:00,102.43,102.49,102.36,102.37,145300.0,76.6893,76.7342,76.6369,76.6444,145300.0
2015-04-10 13:00:00,102.38,102.51,102.32,102.5,176100.0,76.6519,76.7492,76.6069,76.7417,176100.0
2015-04-10 13:30:00,102.5,102.54,102.44,102.48,157800.0,76.7417,76.7716,76.6968,76.7267,157800.0
2015-04-10 14:00:00,102.48,102.57,102.48,102.52,144400.0,76.7267,76.7941,76.7267,76.7567,144400.0
2015-04-10 14:30:00,102.53,102.54,102.48,102.49,214700.0,76.7642,76.7716,76.7267,76.7342,214700.0
2015-04-10 15:00:00,102.49,102.52,102.34,102.39,270700.0,76.7342,76.7567,76.6219,76.6593,270700.0
2015-04-10 15:30:00,102.39,102.56,102.37,102.54,484500.0,76.6593,76.7866,76.6444,76.7716,484500.0
2015-04-13 09:30:00,102.47,103.05,102.14,103.03,371500.0,76.7192,77.1535,76.4722,77.1385,371500.0
2015-04-13 10:00:00,103.03,103.16,102.86,103.09,221400.0,77.1385,77.2358,77.0112,77.1834,221400.0
2015-04-13 10:30:00,103.09,103.16,102.83,102.91,253100.0,77.1834,77.2358,76.9888,77.0487,253100.0
2015-04-13 11:00:00,102.92,103.15,102.87,102.88,276500.0,77.0561,77.2284,77.0187,77.0262,276500.0
2015-04-13 11:30:00,102.88,103.01,102.75,102.78,445300.0,77.0262,77.1235,76.9289,76.9513,445300.0
2015-04-13 12:00:00,102.78,102.87,102.58,102.67,666400.0,76.9513,77.0187,76.8016,76.869,666400.0
2015-04-13 12:30:00,102.66,102.72,102.53,102.56,467900.0,76.8615,76.9064,76.7642,76.7866,467900.0
2015-04-13 13:00:00,102.55,102.6,102.2,102.3,418500.0,76.7791,76.8166,76.5171,76.592,418500.0
2015-04-13 13:30:00,102.3,102.48,102.27,102.39,292300.0,76.592,76.7267,76.5695,76.6593,292300.0
2015-04-13 14:00:00,102.38,102.49,102.3,102.43,494900.0,76.6519,76.7342,76.592,76.6893,494900.0
2015-04-13 14:30:00,102.45,102.5,102.19,102.22,301000.0,76.7043,76.7417,76.5096,76.5321,301000.0
2015-04-13 15:00:00,102.23,102.27,102.0,102.13,386000.0,76.5395,76.5695,76.3673,76.4647,386000.0
2015-04-13 15:30:00,102.13,102.29,102.0,102.1,704400.0,76.4647,76.5845,76.3673,76.4422,704400.0
2015-04-14 09:30:00,102.31,102.76,101.66,101.68,440800.0,76.5994,76.9364,76.1128,76.1278,440800.0
2015-04-14 10:00:00,101.67,102.03,101.38,102.03,496400.0,76.1203,76.3898,75.9032,76.3898,496400.0
2015-04-14 10:30:00,102.04,102.11,101.8,102.08,231500.0,76.3973,76.4497,76.2176,76.4272,231500.0
2015-04-14 11:00:00,102.08,102.51,101.99,102.23,211900.0,76.4272,76.7492,76.3599,76.5395,211900.0
2015-04-14 11:30:00,102.23,102.34,102.15,102.17,164500.0,76.5395,76.6219,76.4797,76.4946,164500.0
2015-04-14 12:00:00,102.17,102.34,102.13,102.33,130700.0,76.4946,76.6219,76.4647,76.6144,130700.0
2015-04-14 12:30:00,102.34,102.53,102.27,102.27,130400.0,76.6219,76.7642,76.5695,76.5695,130400.0
2015-04-14 13:00:00,102.28,102.38,102.17,102.25,119200.0,76.577,76.6519,76.4946,76.5545,119200.0
2015-04-14 13:30:00,102.25,102.35,102.19,102.29,125100.0,76.5545,76.6294,76.5096,76.5845,125100.0
2015-04-14 14:00:00,102.29,102.29,101.99,102.02,181100.0,76.5845,76.5845,76.3599,76.3823,181100.0
2015-04-14 14:30:00,102.02,102.17,101.99,102.12,263200.0,76.3823,76.4946,76.3599,76.4572,263200.0
2015-04-14 15:00:00,102.12,102.2,101.92,101.99,377700.0,76.4572,76.5171,76.3075,76.3599,377700.0
2015-04-14 15:30:00,101.99,102.09,101.95,102.09,609400.0,76.3599,76.4347,76.3299,76.4347,609400.0
2015-04-15 09:30:00,102.25,102.51,102.12,102.27,363900.0,76.5545,76.7492,76.4572,76.5695,363900.0
2015-04-15 10:00:00,102.27,102.27,101.65,102.07,396300.0,76.5695,76.5695,76.1053,76.4198,396300.0
2015-04-15 10:30:00,102.06,102.3,101.97,102.22,232100.0,76.4123,76.592,76.3449,76.5321,232100.0
2015-04-15 11:00:00,102.22,102.26,101.82,101.93,244200.0,76.5321,76.562,76.2326,76.3149,244200.0
2015-04-15 11:30:00,101.93,101.95,101.7,101.78,207300.0,76.3149,76.3299,76.1427,76.2026,207300.0
2015-04-15 12:00:00,101.78,101.87,101.65,101.79,180200.0,76.2026,76.27,76.1053,76.2101,180200.0
2015-04-15 12:30:00,101.79,101.8,101.57,101.72,158000.0,76.2101,76.2176,76.0454,76.1577,158000.0
2015-04-15 13:00:00,101.71,102.03,101.7,102.02,162600.0,76.1502,76.3898,76.1427,76.3823,162600.0
2015-04-15 13:30:00,102.01,102.03,101.93,102.01,154000.0,76.3748,76.3898,76.3149,76.3748,154000.0
2015-04-15 14:00:00,102.01,102.01,101.9,101.97,225200.0,76.3748,76.3748,76.2925,76.3449,225200.0
2015-04-15 14:30:00,101.98,102.04,101.82,101.83,224300.0,76.3524,76.3973,76.2326,76.2401,224300.0
2015-04-15 15:00:00,101.83,101.84,101.61,101.63,257400.0,76.2401,76.2476,76.0754,76.0903,257400.0
2015-04-15 15:30:00,101.64,101.76,101.59,101.71,766000.0,76.0978,76.1877,76.0604,76.1502,766000.0
2015-04-16 09:30:00,101.78,101.92,101.02,101.07,345800.0,76.2026,76.3075,75.6336,75.6711,345800.0
2015-04-16 10:00:00,101.07,101.47,101.06,101.4,328900.0,75.6711,75.9705,75.6636,75.9181,328900.0
2015-04-16 10:30:00,101.41,101.47,101.16,101.26,449200.0,75.9256,75.9705,75.7384,75.8133,449200.0
2015-04-16 11:00:00,101.25,101.51,101.22,101.28,231300.0,75.8058,76.0005,75.7834,75.8283,231300.0
2015-04-16 11:30:00,101.27,101.36,101.2,101.25,226500.0,75.8208,75.8882,75.7684,75.8058,226500.0
2015-04-16 12:00:00,101.24,101.28,101.03,101.07,140700.0,75.7983,75.8283,75.6411,75.6711,140700.0
2015-04-16 12:30:00,101.07,101.14,101.04,101.14,131700.0,75.6711,75.7235,75.6486,75.7235,131700.0
2015-04-16 13:00:00,101.12,101.28,101.09,101.13,178600.0,75.7085,75.8283,75.686,75.716,178600.0
2015-04-16 13:30:00,101.13,101.45,101.09,101.44,151500.0,75.716,75.9556,75.686,75.9481,151500.0
2015-04-16 14:00:00,101.43,101.63,101.38,101.62,157400.0,75.9406,76.0903,75.9032,76.0828,157400.0
2015-04-16 14:30:00,101.62,101.67,101.48,101.48,194100.0,76.0828,76.1203,75.978,75.978,194100.0
2015-04-16 15:00:00,101.48,101.56,101.27,101.3,254200.0,75.978,76.0379,75.8208,75.8433,254200.0
2015-04-16 15:30:00,101.3,101.33,101.08,101.19,561400.0,75.8433,75.8657,75.6785,75.7609,561400.0
2015-04-17 09:30:00,100.59,100.59,99.6,100.13,1165300.0,75.3117,75.3117,74.5705,74.9673,1165300.0
2015-04-17 10:00:00,100.12,100.66,99.94,100.55,397400.0,74.9598,75.3641,74.825,75.2817,397400.0
2015-04-17 10:30:00,100.55,100.73,100.38,100.4,265100.0,75.2817,75.4165,75.1545,75.1694,265100.0
2015-04-17 11:00:00,100.39,100.56,100.16,100.38,289200.0,75.1619,75.2892,74.9897,75.1545,289200.0
2015-04-17 11:30:00,100.39,100.63,100.28,100.58,256600.0,75.1619,75.3416,75.0796,75.3042,256600.0
2015-04-17 12:00:00,100.59,100.63,100.4,100.52,141100.0,75.3117,75.3416,75.1694,75.2593,141100.0
2015-04-17 12:30:00,100.51,100.54,100.37,100.42,100000.0,75.2518,75.2742,75.147,75.1844,100000.0
2015-04-17 13:00:00,100.41,100.41,100.05,100.06,391500.0,75.1769,75.1769,74.9074,74.9149,391500.0
2015-04-17 13:30:00,100.04,100.04,99.67,99.68,247100.0,74.8999,74.8999,74.6229,74.6304,247100.0
2015-04-17 14:00:00,99.69,99.72,99.26,99.41,382100.0,74.6379,74.6603,74.3159,74.4282,382100.0
2015-04-17 14:30:00,99.42,99.44,99.25,99.32,253700.0,74.4357,74.4507,74.3084,74.3608,253700.0
2015-04-17 15:00:00,99.31,99.72,99.3,99.65,365000.0,74.3533,74.6603,74.3459,74.6079,365000.0
2015-04-17 15:30:00,99.65,100.47,99.64,100.39,1382900.0,74.6079,75.2218,74.6004,75.1619,1382900.0
2015-04-20 09:30:00,100.81,101.28,100.73,100.83,291900.0,75.4764,75.8283,75.4165,75.4914,291900.0
2015-04-20 10:00:00,100.82,100.86,100.51,100.8,201700.0,75.4839,75.5138,75.2518,75.4689,201700.0
2015-04-20 10:30:00,100.8,100.85,100.61,100.81,184100.0,75.4689,75.5063,75.3267,75.4764,184100.0
2015-04-20 11:00:00,100.81,101.0,100.77,100.88,205800.0,75.4764,75.6186,75.4464,75.5288,205800.0
2015-04-20 11:30:00,100.89,101.09,100.89,101.02,236100.0,75.5363,75.686,75.5363,75.6336,236100.0
2015-04-20 12:00:00,101.02,101.13,100.95,100.95,231000.0,75.6336,75.716,75.5812,75.5812,231000.0
2015-04-20 12:30:00,100.94,101.09,100.94,101.08,138500.0,75.5737,75.686,75.5737,75.6785,138500.0
2015-04-20 13:00:00,101.07,101.21,101.03,101.21,192900.0,75.6711,75.7759,75.6411,75.7759,192900.0
2015-04-20 13:30:00,101.2,101.38,101.15,101.23,202300.0,75.7684,75.9032,75.731,75.7908,202300.0
2015-04-20 14:00:00,101.21,101.34,101.2,101.28,205500.0,75.7759,75.8732,75.7684,75.8283,205500.0
2015-04-20 14:30:00,101.27,101.46,101.19,101.36,244800.0,75.8208,75.963,75.7609,75.8882,244800.0
2015-04-20 15:00:00,101.37,101.43,101.25,101.29,397500.0,75.8957,75.9406,75.8058,75.8358,397500.0
2015-04-20 15:30:00,101.28,101.33,101.2,101.25,714700.0,75.8283,75.8657,75.7684,75.8058,714700.0
2015-04-21 09:30:00,101.5,101.92,101.44,101.49,449600.0,75.993,76.3075,75.9481,75.9855,449600.0
2015-04-21 10:00:00,101.51,101.8,101.47,101.63,352000.0,76.0005,76.2176,75.9705,76.0903,352000.0
2015-04-21 10:30:00,101.65,101.69,101.42,101.46,302400.0,76.1053,76.1352,75.9331,75.963,302400.0
2015-04-21 11:00:00,101.45,101.49,101.25,101.26,254800.0,75.9556,75.9855,75.8058,75.8133,254800.0
2015-04-21 11:30:00,101.25,101.37,101.12,101.18,190800.0,75.8058,75.8957,75.7085,75.7534,190800.0
2015-04-21 12:00:00,101.18,101.43,101.14,101.41,182600.0,75.7534,75.9406,75.7235,75.9256,182600.0
2015-04-21 12:30:00,101.41,101.46,101.32,101.42,129000.0,75.9256,75.963,75.8582,75.9331,129000.0
2015-04-21 13:00:00,101.42,101.68,101.4,101.59,170300.0,75.9331,76.1278,75.9181,76.0604,170300.0
2015-04-21 13:30:00,101.58,101.62,101.38,101.38,198500.0,76.0529,76.0828,75.9032,75.9032,198500.0
2015-04-21 14:00:00,101.38,101.71,101.23,101.69,340700.0,75.9032,76.1502,75.7908,76.1352,340700.0
2015-04-21 14:30:00,101.7,101.71,101.46,101.49,276500.0,76.1427,76.1502,75.963,75.9855,276500.0
2015-04-21 15:00:00,101.49,101.57,101.42,101.47,258900.0,75.9855,76.0454,75.9331,75.9705,258900.0
2015-04-21 15:30:00,101.47,101.55,101.32,101.41,920400.0,75.9705,76.0304,75.8582,75.9256,920400.0
2015-04-22 09:30:00,101.4,101.63,100.75,101.33,724600.0,76.1806,76.3534,75.6923,76.128,724600.0
2015-04-22 10:00:00,101.34,101.67,100.78,100.98,544300.0,76.1355,76.3835,75.7148,75.8651,544300.0
2015-04-22 10:30:00,100.98,100.98,100.29,100.58,625100.0,75.8651,75.8651,75.3467,75.5646,625100.0
2015-04-22 11:00:00,100.58,100.68,100.44,100.48,274000.0,75.5646,75.6397,75.4594,75.4894,274000.0
2015-04-22 11:30:00,100.5,100.89,100.5,100.84,241100.0,75.5045,75.7975,75.5045,75.7599,241100.0
2015-04-22 12:00:00,100.85,101.0,100.77,100.99,321200.0,75.7674,75.8801,75.7073,75.8726,321200.0
2015-04-22 12:30:00,100.99,101.0,100.71,100.84,185900.0,75.8726,75.8801,75.6622,75.7599,185900.0
2015-04-22 13:00:00,100.85,101.1,100.84,100.95,161800.0,75.7674,75.9552,75.7599,75.8425,161800.0
2015-04-22 13:30:00,100.95,101.14,100.82,101.0,235700.0,75.8425,75.9853,75.7449,75.8801,235700.0
2015-04-22 14:00:00,101.0,101.01,100.89,100.93,211100.0,75.8801,75.8876,75.7975,75.8275,211100.0
2015-04-22 14:30:00,100.94,101.02,100.83,100.92,174000.0,75.835,75.8951,75.7524,75.82,174000.0
2015-04-22 15:00:00,100.92,101.3,100.91,101.3,246200.0,75.82,76.1055,75.8125,76.1055,246200.0
2015-04-22 15:30:00,101.31,101.51,101.06,101.22,732300.0,76.113,76.2633,75.9252,76.0454,732300.0
2015-04-23 09:30:00,100.9,101.18,100.4,100.46,388200.0,75.805,76.0153,75.4293,75.4744,388200.0
2015-04-23 10:00:00,100.48,100.73,100.28,100.53,347400.0,75.4894,75.6772,75.3392,75.527,347400.0
2015-04-23 10:30:00,100.52,100.68,100.43,100.52,186200.0,75.5195,75.6397,75.4519,75.5195,186200.0
2015-04-23 11:00:00,100.52,100.64,100.32,100.49,166700.0,75.5195,75.6096,75.3692,75.4969,166700.0
2015-04-23 11:30:00,100.49,100.8,100.34,100.76,204600.0,75.4969,75.7298,75.3842,75.6998,204600.0
2015-04-23 12:00:00,100.76,100.9,100.7,100.84,195600.0,75.6998,75.805,75.6547,75.7599,195600.0
2015-04-23 12:30:00,100.85,101.09,100.77,101.08,232700.0,75.7674,75.9477,75.7073,75.9402,232700.0
2015-04-23 13:00:00,101.1,101.11,100.76,100.8,198200.0,75.9552,75.9627,75.6998,75.7298,198200.0
2015-04-23 13:30:00,100.79,100.93,100.75,100.87,183500.0,75.7223,75.8275,75.6923,75.7824,183500.0
2015-04-23 14:00:00,100.88,101.19,100.86,101.0,171500.0,75.7899,76.0228,75.7749,75.8801,171500.0
2015-04-23 14:30:00,101.0,101.13,100.94,101.06,264700.0,75.8801,75.9778,75.835,75.9252,264700.0
2015-04-23 15:00:00,101.07,101.23,101.05,101.18,238700.0,75.9327,76.0529,75.9177,76.0153,238700.0
2015-04-23 15:30:00,101.18,101.18,100.87,100.87,459400.0,76.0153,76.0153,75.7824,75.7824,459400.0
2015-04-24 09:30:00,100.94,101.62,100.76,101.59,365900.0,75.835,76.3459,75.6998,76.3234,365900.0
2015-04-24 10:00:00,101.61,101.71,101.42,101.59,276800.0,76.3384,76.4135,76.1956,76.3234,276800.0
2015-04-24 10:30:00,101.59,101.62,101.41,101.5,277600.0,76.3234,76.3459,76.1881,76.2557,277600.0
2015-04-24 11:00:00,101.5,101.52,101.34,101.43,255400.0,76.2557,76.2708,76.1355,76.2032,255400.0
2015-04-24 11:30:00,101.43,101.64,101.42,101.6,324900.0,76.2032,76.3609,76.1956,76.3309,324900.0
2015-04-24 12:00:00,101.61,101.77,101.56,101.76,285000.0,76.3384,76.4586,76.3008,76.4511,285000.0
2015-04-24 12:30:00,101.76,101.84,101.68,101.68,142200.0,76.4511,76.5112,76.391,76.391,142200.0
2015-04-24 13:00:00,101.69,101.75,101.57,101.75,267500.0,76.3985,76.4436,76.3083,76.4436,267500.0
2015-04-24 13:30:00,101.74,101.85,101.63,101.8,351600.0,76.436,76.5187,76.3534,76.4811,351600.0
2015-04-24 14:00:00,101.78,101.83,101.68,101.73,617100.0,76.4661,76.5037,76.391,76.4285,617100.0
2015-04-24 14:30:00,101.73,101.73,101.5,101.57,300600.0,76.4285,76.4285,76.2557,76.3083,300600.0
2015-04-24 15:00:00,101.57,101.73,101.54,101.59,243900.0,76.3083,76.4285,76.2858,76.3234,243900.0
2015-04-24 15:30:00,101.6,101.61,101.52,101.59,606600.0,76.3309,76.3384,76.2708,76.3234,606600.0
2015-04-27 09:30:00,102.0,102.31,101.79,102.14,522700.0,76.6314,76.8643,76.4736,76.7366,522700.0
2015-04-27 10:00:00,102.15,102.49,102.09,102.44,306500.0,76.7441,76.9995,76.699,76.962,306500.0
2015-04-27 10:30:00,102.45,102.53,102.1,102.14,413500.0,76.9695,77.0296,76.7065,76.7366,413500.0
2015-04-27 11:00:00,102.14,102.21,101.85,102.02,295500.0,76.7366,76.7892,76.5187,76.6464,295500.0
2015-04-27 11:30:00,102.02,102.22,101.91,101.97,196200.0,76.6464,76.7967,76.5638,76.6088,196200.0
2015-04-27 12:00:00,101.98,101.99,101.51,101.61,204000.0,76.6164,76.6239,76.2633,76.3384,204000.0
2015-04-27 12:30:00,101.62,101.84,101.34,101.34,234500.0,76.3459,76.5112,76.1355,76.1355,234500.0
2015-04-27 13:00:00,101.34,101.71,101.32,101.67,225300.0,76.1355,76.4135,76.1205,76.3835,225300.0
2015-04-27 13:30:00,101.68,101.78,101.58,101.7,193000.0,76.391,76.4661,76.3158,76.406,193000.0
2015-04-27 14:00:00,101.69,101.75,101.58,101.67,176500.0,76.3985,76.4436,76.3158,76.3835,176500.0
2015-04-27 14:30:00,101.68,101.78,101.52,101.74,273800.0,76.391,76.4661,76.2708,76.436,273800.0
2015-04-27 15:00:00,101.74,101.76,101.43,101.56,301200.0,76.436,76.4511,76.2032,76.3008,301200.0
2015-04-27 15:30:00,101.56,101.59,101.19,101.23,860800.0,76.3008,76.3234,76.0228,76.0529,860800.0
2015-04-28 09:30:00,101.2,101.57,100.91,101.43,259600.0,76.0304,76.3083,75.8125,76.2032,259600.0
2015-04-28 10:00:00,101.41,101.48,100.74,101.07,363000.0,76.1881,76.2407,75.6848,75.9327,363000.0
2015-04-28 10:30:00,101.07,101.62,101.04,101.35,485900.0,75.9327,76.3459,75.9101,76.143,485900.0
2015-04-28 11:00:00,101.35,101.85,101.35,101.59,289000.0,76.143,76.5187,76.143,76.3234,289000.0
2015-04-28 11:30:00,101.58,101.93,101.58,101.81,279300.0,76.3158,76.5788,76.3158,76.4886,279300.0
2015-04-28 12:00:00,101.82,101.87,101.7,101.8,211200.0,76.4962,76.5337,76.406,76.4811,211200.0
2015-04-28 12:30:00,101.8,102.11,101.76,102.0,126100.0,76.4811,76.714,76.4511,76.6314,126100.0
2015-04-28 13:00:00,101.99,102.03,101.79,101.81,147400.0,76.6239,76.6539,76.4736,76.4886,147400.0
2015-04-28 13:30:00,101.8,101.84,101.68,101.73,127800.0,76.4811,76.5112,76.391,76.4285,127800.0
2015-04-28 14:00:00,101.73,101.73,101.52,101.56,162400.0,76.4285,76.4285,76.2708,76.3008,162400.0
2015-04-28 14:30:00,101.54,101.73,101.51,101.72,170300.0,76.2858,76.4285,76.2633,76.421,170300.0
2015-04-28 15:00:00,101.71,101.9,101.69,101.89,253700.0,76.4135,76.5563,76.3985,76.5487,253700.0
2015-04-28 15:30:00,101.89,101.98,101.8,101.98,478200.0,76.5487,76.6164,76.4811,76.6164,478200.0
2015-04-29 09:30:00,101.67,101.89,101.4,101.82,330600.0,76.3835,76.5487,76.1806,76.4962,330600.0
2015-04-29 10:00:00,101.83,101.88,101.4,101.7,458800.0,76.5037,76.5412,76.1806,76.406,458800.0
2015-04-29 10:30:00,101.7,101.95,101.54,101.54,301100.0,76.406,76.5938,76.2858,76.2858,301100.0
2015-04-29 11:00:00,101.54,101.66,101.15,101.19,281700.0,76.2858,76.3759,75.9928,76.0228,281700.0
2015-04-29 11:30:00,101.2,101.21,100.66,100.85,624400.0,76.0304,76.0379,75.6247,75.7674,624400.0
2015-04-29 12:00:00,100.85,100.9,100.19,100.31,361500.0,75.7674,75.805,75.2716,75.3617,361500.0
2015-04-29 12:30:00,100.29,100.66,100.21,100.61,242600.0,75.3467,75.6247,75.2866,75.5871,242600.0
2015-04-29 13:00:00,100.6,100.61,100.4,100.43,191700.0,75.5796,75.5871,75.4293,75.4519,191700.0
2015-04-29 13:30:00,100.43,100.84,100.29,100.8,299200.0,75.4519,75.7599,75.3467,75.7298,299200.0
2015-04-29 14:00:00,100.82,100.94,100.43,100.93,256100.0,75.7449,75.835,75.4519,75.8275,256100.0
2015-04-29 14:30:00,100.92,101.0,100.61,100.81,487300.0,75.82,75.8801,75.5871,75.7374,487300.0
2015-04-29 15:00:00,100.81,100.85,100.63,100.79,422600.0,75.7374,75.7674,75.6021,75.7223,422600.0
2015-04-29 15:30:00,100.78,100.91,100.55,100.64,682900.0,75.7148,75.8125,75.542,75.6096,682900.0
2015-04-30 09:30:00,100.42,100.9,100.31,100.5,526800.0,75.4443,75.805,75.3617,75.5045,526800.0
2015-04-30 10:00:00,100.51,100.69,100.41,100.5,408600.0,75.512,75.6472,75.4368,75.5045,408600.0
2015-04-30 10:30:00,100.5,100.88,100.48,100.81,390400.0,75.5045,75.7899,75.4894,75.7374,390400.0
2015-04-30 11:00:00,100.8,101.05,100.79,100.85,308500.0,75.7298,75.9177,75.7223,75.7674,308500.0
2015-04-30 11:30:00,100.86,100.92,100.45,100.45,184700.0,75.7749,75.82,75.4669,75.4669,184700.0
2015-04-30 12:00:00,100.46,100.61,100.44,100.53,247100.0,75.4744,75.5871,75.4594,75.527,247100.0
2015-04-30 12:30:00,100.53,100.63,100.42,100.6,410000.0,75.527,75.6021,75.4443,75.5796,410000.0
2015-04-30 13:00:00,100.59,100.76,100.36,100.47,238700.0,75.5721,75.6998,75.3993,75.4819,238700.0
2015-04-30 13:30:00,100.47,100.67,100.21,100.4,351000.0,75.4819,75.6322,75.2866,75.4293,351000.0
2015-04-30 14:00:00,100.41,100.98,100.2,100.29,554800.0,75.4368,75.8651,75.2791,75.3467,554800.0
2015-04-30 14:30:00,100.28,100.32,99.72,99.74,461400.0,75.3392,75.3692,74.9184,74.9335,461400.0
2015-04-30 15:00:00,99.73,99.74,99.11,99.22,732200.0,74.926,74.9335,74.4602,74.5428,732200.0
2015-04-30 15:30:00,99.21,99.61,99.01,99.21,1372300.0,74.5353,74.8358,74.385,74.5353,1372300.0
2015-05-01 09:30:00,100.93,101.18,97.87,99.84,1438800.0,75.8275,76.0153,73.5286,75.0086,1438800.0
2015-05-01 10:00:00,99.88,100.98,99.88,100.53,633200.0,75.0387,75.8651,75.0387,75.527,633200.0
2015-05-01 10:30:00,100.53,100.64,100.03,100.23,464400.0,75.527,75.6096,75.1513,75.3016,464400.0
2015-05-01 11:00:00,100.25,100.51,99.99,100.3,352800.0,75.3166,75.512,75.1213,75.3542,352800.0
2015-05-01 11:30:00,100.3,100.4,99.92,100.16,308200.0,75.3542,75.4293,75.0687,75.249,308200.0
2015-05-01 12:00:00,100.16,100.49,100.06,100.49,289000.0,75.249,75.4969,75.1739,75.4969,289000.0
2015-05-01 12:30:00,100.49,100.51,100.24,100.32,208200.0,75.4969,75.512,75.3091,75.3692,208200.0
2015-05-01 13:00:00,100.32,100.39,100.04,100.05,203100.0,75.3692,75.4218,75.1589,75.1664,203100.0
2015-05-01 13:30:00,100.06,100.47,100.02,100.45,149400.0,75.1739,75.4819,75.1438,75.4669,149400.0
2015-05-01 14:00:00,100.45,100.65,100.29,100.65,173200.0,75.4669,75.6171,75.3467,75.6171,173200.0
2015-05-01 14:30:00,100.66,100.66,100.16,100.22,246100.0,75.6247,75.6247,75.249,75.2941,246100.0
2015-05-01 15:00:00,100.22,100.35,100.0,100.05,289900.0,75.2941,75.3918,75.1288,75.1664,289900.0
2015-05-01 15:30:00,100.04,100.5,100.03,100.45,763000.0,75.1589,75.5045,75.1513,75.4669,763000.0
2015-05-04 09:30:00,100.57,101.32,100.52,100.6,315100.0,75.557,76.1205,75.5195,75.5796,315100.0
2015-05-04 10:00:00,100.63,100.66,100.18,100.31,338000.0,75.6021,75.6247,75.264,75.3617,338000.0
2015-05-04 10:30:00,100.31,100.55,100.12,100.5,261900.0,75.3617,75.542,75.219,75.5045,261900.0
2015-05-04 11:00:00,100.48,100.63,100.06,100.35,328300.0,75.4894,75.6021,75.1739,75.3918,328300.0
2015-05-04 11:30:00,100.37,100.4,100.23,100.37,155700.0,75.4068,75.4293,75.3016,75.4068,155700.0
2015-05-04 12:00:00,100.37,100.59,100.31,100.56,132900.0,75.4068,75.5721,75.3617,75.5495,132900.0
2015-05-04 12:30:00,100.55,100.56,100.3,100.3,84900.0,75.542,75.5495,75.3542,75.3542,84900.0
2015-05-04 13:00:00,100.31,100.34,100.03,100.09,141000.0,75.3617,75.3842,75.1513,75.1964,141000.0
2015-05-04 13:30:00,100.1,100.15,100.01,100.09,187400.0,75.2039,75.2415,75.1363,75.1964,187400.0
2015-05-04 14:00:00,100.09,100.32,100.03,100.31,148700.0,75.1964,75.3692,75.1513,75.3617,148700.0
2015-05-04 14:30:00,100.32,100.34,100.17,100.26,117700.0,75.3692,75.3842,75.2565,75.3241,117700.0
2015-05-04 15:00:00,100.27,100.27,100.05,100.22,184600.0,75.3317,75.3317,75.1664,75.2941,184600.0
2015-05-04 15:30:00,100.23,100.28,100.09,100.13,356300.0,75.3016,75.3392,75.1964,75.2265,356300.0
2015-05-05 09:30:00,100.11,100.27,99.1,99.17,307300.0,75.2114,75.3317,74.4526,74.5052,307300.0
2015-05-05 10:00:00,99.18,99.43,99.0,99.29,239000.0,74.5128,74.7006,74.3775,74.5954,239000.0
2015-05-05 10:30:00,99.3,99.32,99.01,99.04,211600.0,74.6029,74.6179,74.385,74.4076,211600.0
2015-05-05 11:00:00,99.03,99.03,98.7,98.7,227700.0,74.4001,74.4001,74.1521,74.1521,227700.0
2015-05-05 11:30:00,98.7,98.73,98.19,98.72,376300.0,74.1521,74.1747,73.769,74.1672,376300.0
2015-05-05 12:00:00,98.73,98.96,98.71,98.83,177400.0,74.1747,74.3475,74.1596,74.2498,177400.0
2015-05-05 12:30:00,98.83,98.99,98.77,98.91,172400.0,74.2498,74.37,74.2047,74.3099,172400.0
2015-05-05 13:00:00,98.91,98.97,98.72,98.95,165300.0,74.3099,74.355,74.1672,74.34,165300.0
2015-05-05 13:30:00,98.95,98.97,98.8,98.91,247200.0,74.34,74.355,74.2273,74.3099,247200.0
2015-05-05 14:00:00,98.9,99.19,98.87,98.95,178000.0,74.3024,74.5203,74.2799,74.34,178000.0
2015-05-05 14:30:00,98.94,99.06,98.62,98.68,331300.0,74.3324,74.4226,74.092,74.1371,331300.0
2015-05-05 15:00:00,98.67,98.92,98.58,98.87,278000.0,74.1296,74.3174,74.062,74.2799,278000.0
2015-05-05 15:30:00,98.86,98.86,98.62,98.73,824900.0,74.2723,74.2723,74.092,74.1747,824900.0
2015-05-06 09:30:00,98.82,99.15,98.32,98.65,353700.0,74.2423,74.4902,73.8666,74.1146,353700.0
2015-05-06 10:00:00,98.64,98.81,98.41,98.73,307100.0,74.1071,74.2348,73.9343,74.1747,307100.0
2015-05-06 10:30:00,98.74,98.82,98.44,98.62,411400.0,74.1822,74.2423,73.9568,74.092,411400.0
2015-05-06 11:00:00,98.64,98.91,98.48,98.71,158600.0,74.1071,74.3099,73.9869,74.1596,158600.0
2015-05-06 11:30:00,98.71,99.01,98.65,98.87,148000.0,74.1596,74.385,74.1146,74.2799,148000.0
2015-05-06 12:00:00,98.88,98.88,98.58,98.62,89700.0,74.2874,74.2874,74.062,74.092,89700.0
2015-05-06 12:30:00,98.62,98.82,98.58,98.66,168600.0,74.092,74.2423,74.062,74.1221,168600.0
2015-05-06 13:00:00,98.67,98.84,98.6,98.71,104500.0,74.1296,74.2573,74.077,74.1596,104500.0
2015-05-06 13:30:00,98.71,98.74,98.5,98.53,192000.0,74.1596,74.1822,74.0019,74.0244,192000.0
2015-05-06 14:00:00,98.53,98.67,98.45,98.54,130200.0,74.0244,74.1296,73.9643,74.0319,130200.0
2015-05-06 14:30:00,98.55,98.59,98.23,98.55,247100.0,74.0394,74.0695,73.799,74.0394,247100.0
2015-05-06 15:00:00,98.56,98.67,98.4,98.67,213600.0,74.047,74.1296,73.9267,74.1296,213600.0
2015-05-06 15:30:00,98.68,98.92,98.51,98.9,449400.0,74.1371,74.3174,74.0094,74.3024,449400.0
2015-05-07 09:30:00,98.97,99.27,98.56,98.56,304200.0,74.355,74.5804,74.047,74.047,304200.0
2015-05-07 10:00:00,98.55,98.98,98.5,98.83,228000.0,74.0394,74.3625,74.0019,74.2498,228000.0
2015-05-07 10:30:00,98.82,98.91,98.58,98.79,246200.0,74.2423,74.3099,74.062,74.2197,246200.0
2015-05-07 11:00:00,98.8,99.09,98.75,99.06,163600.0,74.2273,74.4451,74.1897,74.4226,163600.0
2015-05-07 11:30:00,99.06,99.12,98.87,98.9,149300.0,74.4226,74.4677,74.2799,74.3024,149300.0
2015-05-07 12:00:00,98.9,99.3,98.86,99.25,164900.0,74.3024,74.6029,74.2723,74.5653,164900.0
2015-05-07 12:30:00,99.25,99.3,99.22,99.24,114100.0,74.5653,74.6029,74.5428,74.5578,114100.0
2015-05-07 13:00:00,99.24,99.36,99.17,99.33,102000.0,74.5578,74.648,74.5052,74.6254,102000.0
2015-05-07 13:30:00,99.3,99.52,99.3,99.45,265900.0,74.6029,74.7682,74.6029,74.7156,265900.0
2015-05-07 14:00:00,99.46,99.49,99.35,99.35,99800.0,74.7231,74.7457,74.6405,74.6405,99800.0
2015-05-07 14:30:00,99.35,99.41,99.23,99.4,127700.0,74.6405,74.6855,74.5503,74.678,127700.0
2015-05-07 15:00:00,99.4,99.47,99.3,99.37,531800.0,74.678,74.7306,74.6029,74.6555,531800.0
2015-05-07 15:30:00,99.36,99.54,99.32,99.38,628400.0,74.648,74.7832,74.6179,74.663,628400.0
2015-05-08 09:30:00,99.85,101.1,99.85,100.57,445900.0,75.0161,75.9552,75.0161,75.557,445900.0
2015-05-08 10:00:00,100.57,100.8,100.42,100.66,291600.0,75.557,75.7298,75.4443,75.6247,291600.0
2015-05-08 10:30:00,100.68,100.85,100.53,100.58,235000.0,75.6397,75.7674,75.527,75.5646,235000.0
2015-05-08 11:00:00,100.58,100.64,100.5,100.54,213700.0,75.5646,75.6096,75.5045,75.5345,213700.0
2015-05-08 11:30:00,100.53,100.69,100.51,100.59,176500.0,75.527,75.6472,75.512,75.5721,176500.0
2015-05-08 12:00:00,100.59,100.63,100.43,100.51,132200.0,75.5721,75.6021,75.4519,75.512,132200.0
2015-05-08 12:30:00,100.52,100.59,100.47,100.51,102000.0,75.5195,75.5721,75.4819,75.512,102000.0
2015-05-08 13:00:00,100.5,100.57,100.35,100.35,109600.0,75.5045,75.557,75.3918,75.3918,109600.0
2015-05-08 13:30:00,100.34,100.42,100.33,100.35,99600.0,75.3842,75.4443,75.3767,75.3918,99600.0
2015-05-08 14:00:00,100.35,100.42,100.27,100.27,112600.0,75.3918,75.4443,75.3317,75.3317,112600.0
2015-05-08 14:30:00,100.28,100.57,100.27,100.53,228700.0,75.3392,75.557,75.3317,75.527,228700.0
2015-05-08 15:00:00,100.53,100.75,100.53,100.56,237100.0,75.527,75.6923,75.527,75.5495,237100.0
2015-05-08 15:30:00,100.56,100.67,100.54,100.62,463200.0,75.5495,75.6322,75.5345,75.5946,463200.0
2015-05-11 09:30:00,100.51,101.16,100.34,101.15,265400.0,75.512,76.0003,75.3842,75.9928,265400.0
2015-05-11 10:00:00,101.16,101.3,101.0,101.0,224900.0,76.0003,76.1055,75.8801,75.8801,224900.0
2015-05-11 10:30:00,101.0,101.18,100.89,101.08,167300.0,75.8801,76.0153,75.7975,75.9402,167300.0
2015-05-11 11:00:00,101.07,101.1,100.91,100.96,162700.0,75.9327,75.9552,75.8125,75.85,162700.0
2015-05-11 11:30:00,100.96,101.31,100.89,101.21,149300.0,75.85,76.113,75.7975,76.0379,149300.0
2015-05-11 12:00:00,101.23,101.26,100.86,100.95,119900.0,76.0529,76.0754,75.7749,75.8425,119900.0
2015-05-11 12:30:00,100.95,101.04,100.9,100.96,83000.0,75.8425,75.9101,75.805,75.85,83000.0
2015-05-11 13:00:00,100.96,101.01,100.9,100.93,80800.0,75.85,75.8876,75.805,75.8275,80800.0
2015-05-11 13:30:00,100.94,101.02,100.85,100.95,119500.0,75.835,75.8951,75.7674,75.8425,119500.0
2015-05-11 14:00:00,100.95,101.1,100.92,100.98,99700.0,75.8425,75.9552,75.82,75.8651,99700.0
2015-05-11 14:30:00,100.98,100.98,100.68,100.69,127200.0,75.8651,75.8651,75.6397,75.6472,127200.0
2015-05-11 15:00:00,100.68,100.93,100.6,100.79,180700.0,75.6397,75.8275,75.5796,75.7223,180700.0
2015-05-11 15:30:00,100.8,100.85,100.49,100.5,377500.0,75.7298,75.7674,75.4969,75.5045,377500.0
2015-05-12 09:30:00,100.02,100.52,99.77,100.15,371300.0,75.1438,75.5195,74.956,75.2415,371300.0
2015-05-12 10:00:00,100.16,100.36,100.11,100.24,273000.0,75.249,75.3993,75.2114,75.3091,273000.0
2015-05-12 10:30:00,100.23,100.76,100.23,100.6,190600.0,75.3016,75.6998,75.3016,75.5796,190600.0
2015-05-12 11:00:00,100.6,100.68,100.19,100.34,211000.0,75.5796,75.6397,75.2716,75.3842,211000.0
2015-05-12 11:30:00,100.34,100.56,100.27,100.51,155900.0,75.3842,75.5495,75.3317,75.512,155900.0
2015-05-12 12:00:00,100.52,100.55,100.39,100.55,190700.0,75.5195,75.542,75.4218,75.542,190700.0
2015-05-12 12:30:00,100.55,100.55,100.41,100.44,110800.0,75.542,75.542,75.4368,75.4594,110800.0
2015-05-12 13:00:00,100.45,100.58,100.35,100.45,134700.0,75.4669,75.5646,75.3918,75.4669,134700.0
2015-05-12 13:30:00,100.46,100.51,100.22,100.24,239800.0,75.4744,75.512,75.2941,75.3091,239800.0
2015-05-12 14:00:00,100.25,100.46,100.24,100.42,104000.0,75.3166,75.4744,75.3091,75.4443,104000.0
2015-05-12 14:30:00,100.43,100.53,100.21,100.27,272800.0,75.4519,75.527,75.2866,75.3317,272800.0
2015-05-12 15:00:00,100.28,100.35,100.01,100.3,504200.0,75.3392,75.3918,75.1363,75.3542,504200.0
2015-05-12 15:30:00,100.3,100.4,100.17,100.21,481000.0,75.3542,75.4293,75.2565,75.2866,481000.0
2015-05-13 09:30:00,100.46,100.74,100.03,100.49,291300.0,75.4744,75.6848,75.1513,75.4969,291300.0
2015-05-13 10:00:00,100.48,100.6,100.38,100.47,286100.0,75.4894,75.5796,75.4143,75.4819,286100.0
2015-05-13 10:30:00,100.48,100.5,99.9,99.92,284400.0,75.4894,75.5045,75.0537,75.0687,284400.0
2015-05-13 11:00:00,99.91,99.92,99.62,99.65,276100.0,75.0612,75.0687,74.8433,74.8659,276100.0
2015-05-13 11:30:00,99.65,99.86,99.58,99.77,198700.0,74.8659,75.0236,74.8133,74.956,198700.0
2015-05-13 12:00:00,99.77,99.85,99.56,99.58,138900.0,74.956,75.0161,74.7982,74.8133,138900.0
2015-05-13 12:30:00,99.58,99.66,99.47,99.52,209400.0,74.8133,74.8734,74.7306,74.7682,209400.0
2015-05-13 13:00:00,99.52,99.81,99.5,99.8,162900.0,74.7682,74.9861,74.7532,74.9786,162900.0
2015-05-13 13:30:00,99.79,99.82,99.61,99.81,139700.0,74.971,74.9936,74.8358,74.9861,139700.0
2015-05-13 14:00:00,99.81,99.84,99.66,99.76,169000.0,74.9861,75.0086,74.8734,74.9485,169000.0
2015-05-13 14:30:00,99.76,99.8,99.56,99.58,174700.0,74.9485,74.9786,74.7982,74.8133,174700.0
2015-05-13 15:00:00,99.58,99.85,99.57,99.71,236600.0,74.8133,75.0161,74.8058,74.9109,236600.0
2015-05-13 15:30:00,99.72,99.91,99.66,99.83,553300.0,74.9184,75.0612,74.8734,75.0011,553300.0
2015-05-14 09:30:00,100.4,100.77,100.32,100.59,269700.0,75.4293,75.7073,75.3692,75.5721,269700.0
2015-05-14 10:00:00,100.6,100.96,100.52,100.89,342000.0,75.5796,75.85,75.5195,75.7975,342000.0
2015-05-14 10:30:00,100.9,101.22,100.87,101.16,222900.0,75.805,76.0454,75.7824,76.0003,222900.0
2015-05-14 11:00:00,101.16,101.21,100.87,101.06,190300.0,76.0003,76.0379,75.7824,75.9252,190300.0
2015-05-14 11:30:00,101.06,101.21,101.02,101.21,145100.0,75.9252,76.0379,75.8951,76.0379,145100.0
2015-05-14 12:00:00,101.21,101.27,101.16,101.24,141800.0,76.0379,76.0829,76.0003,76.0604,141800.0
2015-05-14 12:30:00,101.25,101.46,101.21,101.46,132800.0,76.0679,76.2257,76.0379,76.2257,132800.0
2015-05-14 13:00:00,101.47,101.78,101.46,101.77,285400.0,76.2332,76.4661,76.2257,76.4586,285400.0
2015-05-14 13:30:00,101.77,101.85,101.6,101.7,348500.0,76.4586,76.5187,76.3309,76.406,348500.0
2015-05-14 14:00:00,101.7,101.85,101.69,101.79,227100.0,76.406,76.5187,76.3985,76.4736,227100.0
2015-05-14 14:30:00,101.78,101.84,101.7,101.82,230200.0,76.4661,76.5112,76.406,76.4962,230200.0
2015-05-14 15:00:00,101.81,101.92,101.75,101.89,243100.0,76.4886,76.5713,76.4436,76.5487,243100.0
2015-05-14 15:30:00,101.89,102.0,101.81,101.94,751800.0,76.5487,76.6314,76.4886,76.5863,751800.0
2015-05-15 09:30:00,102.06,102.14,101.61,101.7,654100.0,76.6765,76.7366,76.3384,76.406,654100.0
2015-05-15 10:00:00,101.69,101.78,101.39,101.58,315400.0,76.3985,76.4661,76.1731,76.3158,315400.0
2015-05-15 10:30:00,101.58,101.72,101.44,101.7,163200.0,76.3158,76.421,76.2107,76.406,163200.0
2015-05-15 11:00:00,101.68,101.77,101.59,101.59,140000.0,76.391,76.4586,76.3234,76.3234,140000.0
2015-05-15 11:30:00,101.59,101.82,101.54,101.6,147800.0,76.3234,76.4962,76.2858,76.3309,147800.0
2015-05-15 12:00:00,101.61,101.66,101.56,101.59,88900.0,76.3384,76.3759,76.3008,76.3234,88900.0
2015-05-15 12:30:00,101.59,101.71,101.57,101.67,95900.0,76.3234,76.4135,76.3083,76.3835,95900.0
2015-05-15 13:00:00,101.68,101.8,101.66,101.7,174800.0,76.391,76.4811,76.3759,76.406,174800.0
2015-05-15 13:30:00,101.71,101.75,101.63,101.66,123300.0,76.4135,76.4436,76.3534,76.3759,123300.0
2015-05-15 14:00:00,101.65,101.72,101.58,101.69,117200.0,76.3684,76.421,76.3158,76.3985,117200.0
2015-05-15 14:30:00,101.69,101.95,101.68,101.88,178700.0,76.3985,76.5938,76.391,76.5412,178700.0
2015-05-15 15:00:00,101.89,101.96,101.89,101.94,223000.0,76.5487,76.6013,76.5487,76.5863,223000.0
2015-05-15 15:30:00,101.94,102.08,101.91,102.06,492700.0,76.5863,76.6915,76.5638,76.6765,492700.0
2015-05-18 09:30:00,101.78,102.41,101.7,102.2,265500.0,76.4661,76.9394,76.406,76.7816,265500.0
2015-05-18 10:00:00,102.18,102.2,101.97,102.13,152700.0,76.7666,76.7816,76.6088,76.7291,152700.0
2015-05-18 10:30:00,102.14,102.21,102.02,102.03,109800.0,76.7366,76.7892,76.6464,76.6539,109800.0
2015-05-18 11:00:00,102.04,102.21,102.03,102.2,141600.0,76.6614,76.7892,76.6539,76.7816,141600.0
2015-05-18 11:30:00,102.2,102.61,102.2,102.6,198800.0,76.7816,77.0897,76.7816,77.0822,198800.0
2015-05-18 12:00:00,102.59,102.69,102.52,102.58,112800.0,77.0746,77.1498,77.0221,77.0671,112800.0
2015-05-18 12:30:00,102.58,102.63,102.44,102.55,100200.0,77.0671,77.1047,76.962,77.0446,100200.0
2015-05-18 13:00:00,102.55,102.58,102.47,102.54,94600.0,77.0446,77.0671,76.9845,77.0371,94600.0
2015-05-18 13:30:00,102.54,102.79,102.49,102.76,138900.0,77.0371,77.2249,76.9995,77.2024,138900.0
2015-05-18 14:00:00,102.76,102.81,102.65,102.71,110200.0,77.2024,77.2399,77.1197,77.1648,110200.0
2015-05-18 14:30:00,102.71,102.75,102.65,102.69,101800.0,77.1648,77.1949,77.1197,77.1498,101800.0
2015-05-18 15:00:00,102.69,102.69,102.54,102.57,139700.0,77.1498,77.1498,77.0371,77.0596,139700.0
2015-05-18 15:30:00,102.56,102.56,102.38,102.42,311000.0,77.0521,77.0521,76.9169,76.9469,311000.0
2015-05-19 09:30:00,102.65,102.71,102.25,102.68,240900.0,77.1197,77.1648,76.8192,77.1423,240900.0
2015-05-19 10:00:00,102.7,102.74,102.46,102.7,160800.0,77.1573,77.1873,76.977,77.1573,160800.0
2015-05-19 10:30:00,102.7,102.88,102.68,102.8,130600.0,77.1573,77.2925,77.1423,77.2324,130600.0
2015-05-19 11:00:00,102.81,102.85,102.59,102.74,149200.0,77.2399,77.27,77.0746,77.1873,149200.0
2015-05-19 11:30:00,102.74,102.8,102.62,102.78,104600.0,77.1873,77.2324,77.0972,77.2174,104600.0
2015-05-19 12:00:00,102.78,102.83,102.55,102.56,84900.0,77.2174,77.255,77.0446,77.0521,84900.0
2015-05-19 12:30:00,102.55,102.72,102.49,102.62,107000.0,77.0446,77.1723,76.9995,77.0972,107000.0
2015-05-19 13:00:00,102.61,102.65,102.5,102.61,86600.0,77.0897,77.1197,77.007,77.0897,86600.0
2015-05-19 13:30:00,102.61,102.67,102.55,102.55,119100.0,77.0897,77.1347,77.0446,77.0446,119100.0
2015-05-19 14:00:00,102.55,102.6,102.44,102.48,107300.0,77.0446,77.0822,76.962,76.992,107300.0
2015-05-19 14:30:00,102.48,102.51,102.21,102.23,168700.0,76.992,77.0145,76.7892,76.8042,168700.0
2015-05-19 15:00:00,102.24,102.27,101.95,102.12,249800.0,76.8117,76.8342,76.5938,76.7215,249800.0
2015-05-19 15:30:00,102.11,102.4,102.03,102.36,530900.0,76.714,76.9319,76.6539,76.9018,530900.0
2015-05-20 09:30:00,102.32,102.32,101.47,101.53,253600.0,76.8718,76.8718,76.2332,76.2783,253600.0
2015-05-20 10:00:00,101.54,101.78,101.45,101.62,148200.0,76.2858,76.4661,76.2182,76.3459,148200.0
2015-05-20 10:30:00,101.61,101.93,101.58,101.61,188800.0,76.3384,76.5788,76.3158,76.3384,188800.0
2015-05-20 11:00:00,101.61,101.9,101.61,101.79,146700.0,76.3384,76.5563,76.3384,76.4736,146700.0
2015-05-20 11:30:00,101.8,101.88,101.41,101.41,167400.0,76.4811,76.5412,76.1881,76.1881,167400.0
2015-05-20 12:00:00,101.42,101.44,101.36,101.36,143600.0,76.1956,76.2107,76.1506,76.1506,143600.0
2015-05-20 12:30:00,101.37,101.37,101.3,101.32,143600.0,76.1581,76.1581,76.1055,76.1205,143600.0
2015-05-20 13:00:00,101.31,101.39,101.27,101.32,138200.0,76.113,76.1731,76.0829,76.1205,138200.0
2015-05-20 13:30:00,101.32,101.36,101.24,101.28,210100.0,76.1205,76.1506,76.0604,76.0905,210100.0
2015-05-20 14:00:00,101.28,101.75,101.24,101.7,376500.0,76.0905,76.4436,76.0604,76.406,376500.0
2015-05-20 14:30:00,101.7,101.76,101.48,101.64,245700.0,76.406,76.4511,76.2407,76.3609,245700.0
2015-05-20 15:00:00,101.65,101.79,101.41,101.48,253600.0,76.3684,76.4736,76.1881,76.2407,253600.0
2015-05-20 15:30:00,101.49,101.49,101.25,101.25,562800.0,76.2482,76.2482,76.0679,76.0679,562800.0
2015-05-21 09:30:00,101.27,103.97,101.1,103.72,1618700.0,76.0829,78.1114,75.9552,77.9236,1618700.0
2015-05-21 10:00:00,103.76,104.28,103.75,104.03,631800.0,77.9537,78.3443,77.9461,78.1565,631800.0
2015-05-21 10:30:00,104.03,104.45,104.02,104.34,542200.0,78.1565,78.472,78.149,78.3894,542200.0
2015-05-21 11:00:00,104.33,104.74,104.33,104.67,397200.0,78.3819,78.6899,78.3819,78.6373,397200.0
2015-05-21 11:30:00,104.67,104.79,104.32,104.51,345100.0,78.6373,78.7275,78.3744,78.5171,345100.0
2015-05-21 12:00:00,104.51,104.79,104.5,104.63,333000.0,78.5171,78.7275,78.5096,78.6073,333000.0
2015-05-21 12:30:00,104.63,104.78,104.43,104.64,282400.0,78.6073,78.72,78.457,78.6148,282400.0
2015-05-21 13:00:00,104.64,104.93,104.6,104.7,373700.0,78.6148,78.8327,78.5847,78.6599,373700.0
2015-05-21 13:30:00,104.69,104.79,103.88,103.94,561100.0,78.6523,78.7275,78.0438,78.0889,561100.0
2015-05-21 14:00:00,103.95,104.01,103.85,103.91,239900.0,78.0964,78.1415,78.0213,78.0663,239900.0
2015-05-21 14:30:00,103.91,104.06,103.75,103.8,263500.0,78.0663,78.179,77.9461,77.9837,263500.0
2015-05-21 15:00:00,103.8,103.85,103.47,103.65,358200.0,77.9837,78.0213,77.7358,77.871,358200.0
2015-05-21 15:30:00,103.64,103.95,103.62,103.72,791300.0,77.8635,78.0964,77.8485,77.9236,791300.0
2015-05-22 09:30:00,103.81,104.2,103.37,103.63,435000.0,77.9912,78.2842,77.6606,77.856,435000.0
2015-05-22 10:00:00,103.64,104.0,103.64,103.85,212600.0,77.8635,78.134,77.8635,78.0213,212600.0
2015-05-22 10:30:00,103.84,104.09,103.83,104.04,181800.0,78.0138,78.2016,78.0062,78.164,181800.0
2015-05-22 11:00:00,104.03,104.08,103.75,103.77,182500.0,78.1565,78.1941,77.9461,77.9612,182500.0
2015-05-22 11:30:00,103.76,104.03,103.7,103.93,221800.0,77.9537,78.1565,77.9086,78.0814,221800.0
2015-05-22 12:00:00,103.93,103.99,103.83,103.91,102400.0,78.0814,78.1264,78.0062,78.0663,102400.0
2015-05-22 12:30:00,103.92,104.28,103.9,104.27,157000.0,78.0739,78.3443,78.0588,78.3368,157000.0
2015-05-22 13:00:00,104.26,104.42,104.18,104.25,221900.0,78.3293,78.4495,78.2692,78.3218,221900.0
2015-05-22 13:30:00,104.23,104.25,104.03,104.04,140300.0,78.3068,78.3218,78.1565,78.164,140300.0
2015-05-22 14:00:00,104.04,104.07,103.86,104.01,144900.0,78.164,78.1866,78.0288,78.1415,144900.0
2015-05-22 14:30:00,104.02,104.09,103.97,103.99,158100.0,78.149,78.2016,78.1114,78.1264,158100.0
2015-05-22 15:00:00,103.99,104.08,103.95,104.07,182200.0,78.1264,78.1941,78.0964,78.1866,182200.0
2015-05-22 15:30:00,104.06,104.15,103.94,103.97,536600.0,78.179,78.2467,78.0889,78.1114,536600.0
2015-05-26 09:30:00,103.97,104.32,103.2,103.2,351800.0,78.1114,78.3744,77.5329,77.5329,351800.0
2015-05-26 10:00:00,103.19,103.56,103.17,103.5,227900.0,77.5254,77.8034,77.5104,77.7583,227900.0
2015-05-26 10:30:00,103.5,103.51,103.19,103.22,179100.0,77.7583,77.7658,77.5254,77.548,179100.0
2015-05-26 11:00:00,103.22,103.31,103.03,103.23,232800.0,77.548,77.6156,77.4052,77.5555,232800.0
2015-05-26 11:30:00,103.22,103.31,103.0,103.04,190300.0,77.548,77.6156,77.3827,77.4127,190300.0
2015-05-26 12:00:00,103.04,103.36,103.01,103.27,132600.0,77.4127,77.6531,77.3902,77.5855,132600.0
2015-05-26 12:30:00,103.27,103.32,103.05,103.08,123300.0,77.5855,77.6231,77.4202,77.4428,123300.0
2015-05-26 13:00:00,103.08,103.12,102.88,102.96,181700.0,77.4428,77.4728,77.2925,77.3526,181700.0
2015-05-26 13:30:00,102.98,102.98,102.58,102.66,172300.0,77.3676,77.3676,77.0671,77.1272,172300.0
2015-05-26 14:00:00,102.66,102.81,102.6,102.62,159600.0,77.1272,77.2399,77.0822,77.0972,159600.0
2015-05-26 14:30:00,102.64,102.77,102.53,102.64,203500.0,77.1122,77.2099,77.0296,77.1122,203500.0
2015-05-26 15:00:00,102.63,102.95,102.62,102.93,310400.0,77.1047,77.3451,77.0972,77.3301,310400.0
2015-05-26 15:30:00,102.93,103.08,102.85,102.86,508500.0,77.3301,77.4428,77.27,77.2775,508500.0
2015-05-27 09:30:00,103.18,103.64,103.04,103.48,384900.0,77.5179,77.8635,77.4127,77.7433,384900.0
2015-05-27 10:00:00,103.48,103.66,103.37,103.59,224200.0,77.7433,77.8785,77.6606,77.8259,224200.0
2015-05-27 10:30:00,103.57,103.81,103.55,103.77,138500.0,77.8109,77.9912,77.7959,77.9612,138500.0
2015-05-27 11:00:00,103.77,103.86,103.6,103.67,138800.0,77.9612,78.0288,77.8334,77.886,138800.0
2015-05-27 11:30:00,103.67,103.77,103.5,103.69,169800.0,77.886,77.9612,77.7583,77.9011,169800.0
2015-05-27 12:00:00,103.68,103.76,103.59,103.62,109700.0,77.8935,77.9537,77.8259,77.8485,109700.0
2015-05-27 12:30:00,103.62,103.65,103.48,103.57,165300.0,77.8485,77.871,77.7433,77.8109,165300.0
2015-05-27 13:00:00,103.57,103.84,103.55,103.81,215700.0,77.8109,78.0138,77.7959,77.9912,215700.0
2015-05-27 13:30:00,103.8,103.8,103.63,103.7,130900.0,77.9837,77.9837,77.856,77.9086,130900.0
2015-05-27 14:00:00,103.7,103.75,103.48,103.49,201600.0,77.9086,77.9461,77.7433,77.7508,201600.0
2015-05-27 14:30:00,103.49,103.72,103.49,103.59,167100.0,77.7508,77.9236,77.7508,77.8259,167100.0
2015-05-27 15:00:00,103.59,103.69,103.57,103.58,195400.0,77.8259,77.9011,77.8109,77.8184,195400.0
2015-05-27 15:30:00,103.59,103.66,103.49,103.49,540300.0,77.8259,77.8785,77.7508,77.7508,540300.0
2015-05-28 09:30:00,103.52,103.72,102.88,102.98,280900.0,77.7733,77.9236,77.2925,77.3676,280900.0
2015-05-28 10:00:00,102.99,102.99,102.64,102.65,203800.0,77.3752,77.3752,77.1122,77.1197,203800.0
2015-05-28 10:30:00,102.64,102.81,102.53,102.67,191900.0,77.1122,77.2399,77.0296,77.1347,191900.0
2015-05-28 11:00:00,102.68,102.81,102.57,102.79,193100.0,77.1423,77.2399,77.0596,77.2249,193100.0
2015-05-28 11:30:00,102.79,102.92,102.41,102.43,142700.0,77.2249,77.3226,76.9394,76.9544,142700.0
2015-05-28 12:00:00,102.43,102.93,102.4,102.93,114400.0,76.9544,77.3301,76.9319,77.3301,114400.0
2015-05-28 12:30:00,102.95,102.98,102.7,102.87,81600.0,77.3451,77.3676,77.1573,77.285,81600.0
2015-05-28 13:00:00,102.85,102.92,102.71,102.78,73000.0,77.27,77.3226,77.1648,77.2174,73000.0
2015-05-28 13:30:00,102.81,102.91,102.73,102.82,83800.0,77.2399,77.3151,77.1798,77.2474,83800.0
2015-05-28 14:00:00,102.82,103.15,102.77,103.15,87800.0,77.2474,77.4954,77.2099,77.4954,87800.0
2015-05-28 14:30:00,103.16,103.2,103.05,103.18,111700.0,77.5029,77.5329,77.4202,77.5179,111700.0
2015-05-28 15:00:00,103.17,103.32,103.14,103.15,165900.0,77.5104,77.6231,77.4879,77.4954,165900.0
2015-05-28 15:30:00,103.16,103.32,103.11,103.2,268800.0,77.5029,77.6231,77.4653,77.5329,268800.0
2015-05-29 09:30:00,103.15,103.21,102.26,102.65,415900.0,77.4954,77.5404,76.8267,77.1197,415900.0
2015-05-29 10:00:00,102.64,102.8,102.47,102.56,179900.0,77.1122,77.2324,76.9845,77.0521,179900.0
2015-05-29 10:30:00,102.56,102.66,102.13,102.22,184400.0,77.0521,77.1272,76.7291,76.7967,184400.0
2015-05-29 11:00:00,102.23,102.3,101.83,101.85,346400.0,76.8042,76.8568,76.5037,76.5187,346400.0
2015-05-29 11:30:00,101.85,102.28,101.82,102.11,241200.0,76.5187,76.8417,76.4962,76.714,241200.0
2015-05-29 12:00:00,102.11,102.57,102.1,102.49,138300.0,76.714,77.0596,76.7065,76.9995,138300.0
2015-05-29 12:30:00,102.49,102.57,102.36,102.39,109000.0,76.9995,77.0596,76.9018,76.9244,109000.0
2015-05-29 13:00:00,102.38,102.7,102.31,102.64,168600.0,76.9169,77.1573,76.8643,77.1122,168600.0
2015-05-29 13:30:00,102.65,102.86,102.6,102.79,272600.0,77.1197,77.2775,77.0822,77.2249,272600.0
2015-05-29 14:00:00,102.79,102.95,102.39,102.42,189800.0,77.2249,77.3451,76.9244,76.9469,189800.0
2015-05-29 14:30:00,102.41,102.53,102.3,102.47,145500.0,76.9394,77.0296,76.8568,76.9845,145500.0
2015-05-29 15:00:00,102.44,102.67,102.43,102.49,209900.0,76.962,77.1347,76.9544,76.9995,209900.0
2015-05-29 15:30:00,102.49,102.63,102.32,102.32,701800.0,76.9995,77.1047,76.8718,76.8718,701800.0
2015-06-01 09:30:00,102.9,103.06,102.09,102.45,425985.0,77.3075,77.4277,76.699,76.9695,425985.0
2015-06-01 10:00:00,102.45,102.81,102.09,102.25,228352.0,76.9695,77.2399,76.699,76.8192,228352.0
2015-06-01 10:30:00,102.25,102.61,102.21,102.53,377372.0,76.8192,77.0897,76.7892,77.0296,377372.0
2015-06-01 11:00:00,102.54,102.61,102.29,102.3,151794.0,77.0371,77.0897,76.8493,76.8568,151794.0
2015-06-01 11:30:00,102.32,102.37,102.12,102.17,149067.0,76.8718,76.9094,76.7215,76.7591,149067.0
2015-06-01 12:00:00,102.17,102.68,102.16,102.65,158622.0,76.7591,77.1423,76.7516,77.1197,158622.0
2015-06-01 12:30:00,102.65,102.81,102.62,102.8,138157.0,77.1197,77.2399,77.0972,77.2324,138157.0
2015-06-01 13:00:00,102.8,102.85,102.71,102.83,106629.0,77.2324,77.27,77.1648,77.255,106629.0
2015-06-01 13:30:00,102.82,102.92,102.71,102.89,87358.0,77.2474,77.3226,77.1648,77.3,87358.0
2015-06-01 14:00:00,102.89,102.99,102.77,102.94,121256.0,77.3,77.3752,77.2099,77.3376,121256.0
2015-06-01 14:30:00,102.95,103.03,102.87,102.92,127846.0,77.3451,77.4052,77.285,77.3226,127846.0
2015-06-01 15:00:00,102.93,102.97,102.61,102.61,172352.0,77.3301,77.3601,77.0897,77.0897,172352.0
2015-06-01 15:30:00,102.62,102.62,102.4,102.5,445275.0,77.0972,77.0972,76.9319,77.007,445275.0
2015-06-02 09:30:00,102.05,102.17,101.2,101.79,375001.0,76.6689,76.7591,76.0304,76.4736,375001.0
2015-06-02 10:00:00,101.79,101.97,101.64,101.81,184819.0,76.4736,76.6088,76.3609,76.4886,184819.0
2015-06-02 10:30:00,101.81,102.02,101.71,101.88,150863.0,76.4886,76.6464,76.4135,76.5412,150863.0
2015-06-02 11:00:00,101.87,102.03,101.81,101.95,173874.0,76.5337,76.6539,76.4886,76.5938,173874.0
2015-06-02 11:30:00,101.96,102.03,101.91,101.94,155409.0,76.6013,76.6539,76.5638,76.5863,155409.0
2015-06-02 12:00:00,101.93,102.26,101.88,102.06,114921.0,76.5788,76.8267,76.5412,76.6765,114921.0
2015-06-02 12:30:00,102.06,102.19,102.01,102.11,104580.0,76.6765,76.7741,76.6389,76.714,104580.0
2015-06-02 13:00:00,102.12,102.19,101.88,101.88,138711.0,76.7215,76.7741,76.5412,76.5412,138711.0
2015-06-02 13:30:00,101.88,102.19,101.87,102.17,126539.0,76.5412,76.7741,76.5337,76.7591,126539.0
2015-06-02 14:00:00,102.16,102.22,102.0,102.06,130424.0,76.7516,76.7967,76.6314,76.6765,130424.0
2015-06-02 14:30:00,102.05,102.16,101.78,101.95,123486.0,76.6689,76.7516,76.4661,76.5938,123486.0
2015-06-02 15:00:00,101.95,102.0,101.83,101.96,186261.0,76.5938,76.6314,76.5037,76.6013,186261.0
2015-06-02 15:30:00,101.95,102.02,101.83,101.83,414151.0,76.5938,76.6464,76.5037,76.5037,414151.0
2015-06-03 09:30:00,102.4,102.6,101.9,102.26,234063.0,76.9319,77.0822,76.5563,76.8267,234063.0
2015-06-03 10:00:00,102.26,102.3,101.79,102.1,300753.0,76.8267,76.8568,76.4736,76.7065,300753.0
2015-06-03 10:30:00,102.11,102.17,101.99,102.01,268995.0,76.714,76.7591,76.6239,76.6389,268995.0
2015-06-03 11:00:00,102.0,102.3,101.95,102.15,247237.0,76.6314,76.8568,76.5938,76.7441,247237.0
2015-06-03 11:30:00,102.16,102.26,101.8,102.07,152457.0,76.7516,76.8267,76.4811,76.684,152457.0
2015-06-03 12:00:00,102.08,102.14,101.9,102.08,93794.0,76.6915,76.7366,76.5563,76.6915,93794.0
2015-06-03 12:30:00,102.08,102.13,101.91,102.13,103525.0,76.6915,76.7291,76.5638,76.7291,103525.0
2015-06-03 13:00:00,102.12,102.25,102.02,102.07,118568.0,76.7215,76.8192,76.6464,76.684,118568.0
2015-06-03 13:30:00,102.07,102.13,102.0,102.04,112804.0,76.684,76.7291,76.6314,76.6614,112804.0
2015-06-03 14:00:00,102.04,102.1,101.96,102.02,165700.0,76.6614,76.7065,76.6013,76.6464,165700.0
2015-06-03 14:30:00,102.01,102.06,101.87,101.92,114574.0,76.6389,76.6765,76.5337,76.5713,114574.0
2015-06-03 15:00:00,101.92,102.0,101.8,101.93,152314.0,76.5713,76.6314,76.4811,76.5788,152314.0
2015-06-03 15:30:00,101.96,102.07,101.85,101.93,243947.0,76.6013,76.684,76.5187,76.5788,243947.0
2015-06-04 09:30:00,101.2,101.96,101.2,101.59,363245.0,76.0304,76.6013,76.0304,76.3234,363245.0
2015-06-04 10:00:00,101.6,101.86,101.6,101.62,183053.0,76.3309,76.5262,76.3309,76.3459,183053.0
2015-06-04 10:30:00,101.62,101.63,101.24,101.25,153287.0,76.3459,76.3534,76.0604,76.0679,153287.0
2015-06-04 11:00:00,101.23,101.3,101.06,101.09,156731.0,76.0529,76.1055,75.9252,75.9477,156731.0
2015-06-04 11:30:00,101.1,101.1,100.79,100.82,183410.0,75.9552,75.9552,75.7223,75.7449,183410.0
2015-06-04 12:00:00,100.81,100.96,100.75,100.8,153435.0,75.7374,75.85,75.6923,75.7298,153435.0
2015-06-04 12:30:00,100.8,100.9,100.63,100.66,185772.0,75.7298,75.805,75.6021,75.6247,185772.0
2015-06-04 13:00:00,100.65,100.67,100.28,100.49,246040.0,75.6171,75.6322,75.3392,75.4969,246040.0
2015-06-04 13:30:00,100.48,100.65,100.42,100.56,141969.0,75.4894,75.6171,75.4443,75.5495,141969.0
2015-06-04 14:00:00,100.57,100.87,100.51,100.78,137028.0,75.557,75.7824,75.512,75.7148,137028.0
2015-06-04 14:30:00,100.78,101.06,100.7,101.0,214417.0,75.7148,75.9252,75.6547,75.8801,214417.0
2015-06-04 15:00:00,101.0,101.12,100.7,100.78,270803.0,75.8801,75.9703,75.6547,75.7148,270803.0
2015-06-04 15:30:00,100.77,100.91,100.67,100.91,557046.0,75.7073,75.8125,75.6322,75.8125,557046.0
2015-06-05 09:30:00,100.62,100.76,99.93,100.19,325230.0,75.5946,75.6998,75.0762,75.2716,325230.0
2015-06-05 10:00:00,100.19,100.37,99.97,100.2,298794.0,75.2716,75.4068,75.1063,75.2791,298794.0
2015-06-05 10:30:00,100.22,100.49,100.2,100.35,183561.0,75.2941,75.4969,75.2791,75.3918,183561.0
2015-06-05 11:00:00,100.36,100.48,100.29,100.39,131955.0,75.3993,75.4894,75.3467,75.4218,131955.0
2015-06-05 11:30:00,100.39,100.48,100.29,100.4,141544.0,75.4218,75.4894,75.3467,75.4293,141544.0
2015-06-05 12:00:00,100.39,100.39,100.02,100.04,143119.0,75.4218,75.4218,75.1438,75.1589,143119.0
2015-06-05 12:30:00,100.03,100.23,99.94,100.19,138791.0,75.1513,75.3016,75.0837,75.2716,138791.0
2015-06-05 13:00:00,100.2,100.21,100.02,100.14,96261.0,75.2791,75.2866,75.1438,75.234,96261.0
2015-06-05 13:30:00,100.16,100.23,100.05,100.09,93461.0,75.249,75.3016,75.1664,75.1964,93461.0
2015-06-05 14:00:00,100.1,100.21,100.06,100.12,133992.0,75.2039,75.2866,75.1739,75.219,133992.0
2015-06-05 14:30:00,100.13,100.17,99.99,100.03,176036.0,75.2265,75.2565,75.1213,75.1513,176036.0
2015-06-05 15:00:00,100.03,100.06,99.91,99.99,382053.0,75.1513,75.1739,75.0612,75.1213,382053.0
2015-06-05 15:30:00,99.99,100.07,99.81,99.92,554709.0,75.1213,75.1814,74.9861,75.0687,554709.0
2015-06-08 09:30:00,99.82,99.95,99.17,99.42,393431.0,74.9936,75.0912,74.5052,74.6931,393431.0
2015-06-08 10:00:00,99.41,99.51,99.34,99.48,249427.0,74.6855,74.7607,74.633,74.7381,249427.0
2015-06-08 10:30:00,99.47,99.67,99.44,99.59,173018.0,74.7306,74.8809,74.7081,74.8208,173018.0
2015-06-08 11:00:00,99.61,99.83,99.57,99.65,167078.0,74.8358,75.0011,74.8058,74.8659,167078.0
2015-06-08 11:30:00,99.65,99.85,99.6,99.74,102431.0,74.8659,75.0161,74.8283,74.9335,102431.0
2015-06-08 12:00:00,99.75,99.92,99.72,99.89,89664.0,74.941,75.0687,74.9184,75.0462,89664.0
2015-06-08 12:30:00,99.88,99.89,99.68,99.69,76342.0,75.0387,75.0462,74.8884,74.8959,76342.0
2015-06-08 13:00:00,99.69,99.76,99.64,99.75,82670.0,74.8959,74.9485,74.8583,74.941,82670.0
2015-06-08 13:30:00,99.76,99.76,99.51,99.66,135460.0,74.9485,74.9485,74.7607,74.8734,135460.0
2015-06-08 14:00:00,99.66,99.68,99.51,99.62,126216.0,74.8734,74.8884,74.7607,74.8433,126216.0
2015-06-08 14:30:00,99.61,99.99,99.61,99.86,174036.0,74.8358,75.1213,74.8358,75.0236,174036.0
2015-06-08 15:00:00,99.85,99.86,99.61,99.64,185479.0,75.0161,75.0236,74.8358,74.8583,185479.0
2015-06-08 15:30:00,99.64,99.67,99.4,99.42,533055.0,74.8583,74.8809,74.678,74.6931,533055.0
2015-06-09 09:30:00,99.41,100.0,99.19,99.21,339894.0,74.6855,75.1288,74.5203,74.5353,339894.0
2015-06-09 10:00:00,99.2,99.6,99.15,99.31,217223.0,74.5278,74.8283,74.4902,74.6104,217223.0
2015-06-09 10:30:00,99.3,99.5,99.14,99.49,193914.0,74.6029,74.7532,74.4827,74.7457,193914.0
2015-06-09 11:00:00,99.49,99.8,99.47,99.8,187916.0,74.7457,74.9786,74.7306,74.9786,187916.0
2015-06-09 11:30:00,99.8,99.99,99.79,99.86,165532.0,74.9786,75.1213,74.971,75.0236,165532.0
2015-06-09 12:00:00,99.85,100.09,99.85,100.05,159219.0,75.0161,75.1964,75.0161,75.1664,159219.0
2015-06-09 12:30:00,100.05,100.16,99.99,100.15,107319.0,75.1664,75.249,75.1213,75.2415,107319.0
2015-06-09 13:00:00,100.15,100.34,100.14,100.32,138183.0,75.2415,75.3842,75.234,75.3692,138183.0
2015-06-09 13:30:00,100.32,100.32,100.08,100.14,109889.0,75.3692,75.3692,75.1889,75.234,109889.0
2015-06-09 14:00:00,100.14,100.3,100.1,100.29,137996.0,75.234,75.3542,75.2039,75.3467,137996.0
2015-06-09 14:30:00,100.28,100.45,100.17,100.19,170988.0,75.3392,75.4669,75.2565,75.2716,170988.0
2015-06-09 15:00:00,100.19,100.26,99.97,100.04,165949.0,75.2716,75.3241,75.1063,75.1589,165949.0
2015-06-09 15:30:00,100.04,100.17,99.91,99.98,379256.0,75.1589,75.2565,75.0612,75.1138,379256.0
2015-06-10 09:30:00,100.5,101.49,100.4,101.44,331959.0,75.5045,76.2482,75.4293,76.2107,331959.0
2015-06-10 10:00:00,101.45,101.89,101.42,101.71,319487.0,76.2182,76.5487,76.1956,76.4135,319487.0
2015-06-10 10:30:00,101.72,101.76,101.53,101.6,264181.0,76.421,76.4511,76.2783,76.3309,264181.0
2015-06-10 11:00:00,101.61,102.11,101.5,102.09,333243.0,76.3384,76.714,76.2557,76.699,333243.0
2015-06-10 11:30:00,102.09,102.28,102.01,102.17,188489.0,76.699,76.8417,76.6389,76.7591,188489.0
2015-06-10 12:00:00,102.17,102.33,102.17,102.22,222597.0,76.7591,76.8793,76.7591,76.7967,222597.0
2015-06-10 12:30:00,102.21,102.26,102.07,102.08,117576.0,76.7892,76.8267,76.684,76.6915,117576.0
2015-06-10 13:00:00,102.1,102.28,102.07,102.1,139983.0,76.7065,76.8417,76.684,76.7065,139983.0
2015-06-10 13:30:00,102.1,102.11,102.01,102.11,161962.0,76.7065,76.714,76.6389,76.714,161962.0
2015-06-10 14:00:00,102.1,102.34,102.09,102.3,225805.0,76.7065,76.8868,76.699,76.8568,225805.0
2015-06-10 14:30:00,102.3,102.38,102.23,102.35,249893.0,76.8568,76.9169,76.8042,76.8943,249893.0
2015-06-10 15:00:00,102.35,102.36,102.03,102.07,135597.0,76.8943,76.9018,76.6539,76.684,135597.0
2015-06-10 15:30:00,102.07,102.23,101.97,102.12,502408.0,76.684,76.8042,76.6088,76.7215,502408.0
2015-06-11 09:30:00,102.52,103.37,102.41,102.79,401089.0,77.0221,77.6606,76.9394,77.2249,401089.0
2015-06-11 10:00:00,102.78,102.85,102.49,102.49,193528.0,77.2174,77.27,76.9995,76.9995,193528.0
2015-06-11 10:30:00,102.48,102.55,102.36,102.45,165034.0,76.992,77.0446,76.9018,76.9695,165034.0
2015-06-11 11:00:00,102.44,102.64,102.4,102.49,135346.0,76.962,77.1122,76.9319,76.9995,135346.0
2015-06-11 11:30:00,102.49,102.58,102.4,102.43,141276.0,76.9995,77.0671,76.9319,76.9544,141276.0
2015-06-11 12:00:00,102.43,102.52,102.39,102.49,130800.0,76.9544,77.0221,76.9244,76.9995,130800.0
2015-06-11 12:30:00,102.48,102.62,102.46,102.54,98940.0,76.992,77.0972,76.977,77.0371,98940.0
2015-06-11 13:00:00,102.55,102.59,102.48,102.54,89975.0,77.0446,77.0746,76.992,77.0371,89975.0
2015-06-11 13:30:00,102.55,102.76,102.54,102.72,194806.0,77.0446,77.2024,77.0371,77.1723,194806.0
2015-06-11 14:00:00,102.73,102.74,102.6,102.63,110214.0,77.1798,77.1873,77.0822,77.1047,110214.0
2015-06-11 14:30:00,102.63,102.75,102.53,102.54,234583.0,77.1047,77.1949,77.0296,77.0371,234583.0
2015-06-11 15:00:00,102.54,102.68,102.53,102.62,216315.0,77.0371,77.1423,77.0296,77.0972,216315.0
2015-06-11 15:30:00,102.62,102.7,102.49,102.66,560720.0,77.0972,77.1573,76.9995,77.1272,560720.0
2015-06-12 09:30:00,102.26,102.54,101.68,102.15,246517.0,76.8267,77.0371,76.391,76.7441,246517.0
2015-06-12 10:00:00,102.15,102.39,102.0,102.17,173481.0,76.7441,76.9244,76.6314,76.7591,173481.0
2015-06-12 10:30:00,102.16,102.49,102.15,102.38,250407.0,76.7516,76.9995,76.7441,76.9169,250407.0
2015-06-12 11:00:00,102.37,102.82,102.29,102.75,169649.0,76.9094,77.2474,76.8493,77.1949,169649.0
2015-06-12 11:30:00,102.76,102.79,102.54,102.57,139016.0,77.2024,77.2249,77.0371,77.0596,139016.0
2015-06-12 12:00:00,102.57,102.69,102.51,102.66,103174.0,77.0596,77.1498,77.0145,77.1272,103174.0
2015-06-12 12:30:00,102.66,102.68,102.43,102.51,146973.0,77.1272,77.1423,76.9544,77.0145,146973.0
2015-06-12 13:00:00,102.5,102.56,102.43,102.5,102219.0,77.007,77.0521,76.9544,77.007,102219.0
2015-06-12 13:30:00,102.5,102.61,102.4,102.5,122885.0,77.007,77.0897,76.9319,77.007,122885.0
2015-06-12 14:00:00,102.48,102.48,102.27,102.27,97980.0,76.992,76.992,76.8342,76.8342,97980.0
2015-06-12 14:30:00,102.27,102.36,102.16,102.3,181753.0,76.8342,76.9018,76.7516,76.8568,181753.0
2015-06-12 15:00:00,102.31,102.4,102.27,102.37,214005.0,76.8643,76.9319,76.8342,76.9094,214005.0
2015-06-12 15:30:00,102.37,102.4,102.2,102.23,416916.0,76.9094,76.9319,76.7816,76.8042,416916.0
2015-06-15 09:30:00,102.87,102.88,101.86,102.42,465372.0,77.285,77.2925,76.5262,76.9469,465372.0
2015-06-15 10:00:00,102.4,102.78,102.3,102.68,313455.0,76.9319,77.2174,76.8568,77.1423,313455.0
2015-06-15 10:30:00,102.65,102.98,102.48,102.97,314641.0,77.1197,77.3676,76.992,77.3601,314641.0
2015-06-15 11:00:00,102.98,103.35,102.98,103.01,293998.0,77.3676,77.6456,77.3676,77.3902,293998.0
2015-06-15 11:30:00,103.02,103.2,102.88,102.91,211600.0,77.3977,77.5329,77.2925,77.3151,211600.0
2015-06-15 12:00:00,102.9,103.02,102.8,102.86,155959.0,77.3075,77.3977,77.2324,77.2775,155959.0
2015-06-15 12:30:00,102.85,103.02,102.82,103.01,134206.0,77.27,77.3977,77.2474,77.3902,134206.0
2015-06-15 13:00:00,103.02,103.03,102.93,102.94,141540.0,77.3977,77.4052,77.3301,77.3376,141540.0
2015-06-15 13:30:00,102.95,103.16,102.8,102.91,224870.0,77.3451,77.5029,77.2324,77.3151,224870.0
2015-06-15 14:00:00,102.91,102.92,102.57,102.6,296980.0,77.3151,77.3226,77.0596,77.0822,296980.0
2015-06-15 14:30:00,102.6,102.75,102.41,102.43,502078.0,77.0822,77.1949,76.9394,76.9544,502078.0
2015-06-15 15:00:00,102.44,102.64,102.35,102.61,434290.0,76.962,77.1122,76.8943,77.0897,434290.0
2015-06-15 15:30:00,102.61,102.85,102.58,102.6,622748.0,77.0897,77.27,77.0671,77.0822,622748.0
2015-06-16 09:30:00,102.61,102.97,102.31,102.56,427982.0,77.0897,77.3601,76.8643,77.0521,427982.0
2015-06-16 10:00:00,102.57,102.61,102.28,102.35,280181.0,77.0596,77.0897,76.8417,76.8943,280181.0
2015-06-16 10:30:00,102.36,102.66,102.3,102.5,305183.0,76.9018,77.1272,76.8568,77.007,305183.0
2015-06-16 11:00:00,102.49,102.83,102.46,102.73,243326.0,76.9995,77.255,76.977,77.1798,243326.0
2015-06-16 11:30:00,102.72,102.81,102.63,102.74,196725.0,77.1723,77.2399,77.1047,77.1873,196725.0
2015-06-16 12:00:00,102.75,103.0,102.74,102.98,144999.0,77.1949,77.3827,77.1873,77.3676,144999.0
2015-06-16 12:30:00,102.98,103.2,102.96,103.16,128441.0,77.3676,77.5329,77.3526,77.5029,128441.0
2015-06-16 13:00:00,103.16,103.22,103.03,103.09,154058.0,77.5029,77.548,77.4052,77.4503,154058.0
2015-06-16 13:30:00,103.11,103.17,102.97,103.05,212140.0,77.4653,77.5104,77.3601,77.4202,212140.0
2015-06-16 14:00:00,103.06,103.23,103.06,103.17,203396.0,77.4277,77.5555,77.4277,77.5104,203396.0
2015-06-16 14:30:00,103.16,103.27,103.15,103.23,169890.0,77.5029,77.5855,77.4954,77.5555,169890.0
2015-06-16 15:00:00,103.23,103.28,103.13,103.15,207394.0,77.5555,77.593,77.4803,77.4954,207394.0
2015-06-16 15:30:00,103.15,103.22,103.09,103.18,549043.0,77.4954,77.548,77.4503,77.5179,549043.0
2015-06-17 09:30:00,103.62,104.09,103.5,103.84,376834.0,77.8485,78.2016,77.7583,78.0138,376834.0
2015-06-17 10:00:00,103.84,103.88,103.54,103.79,251761.0,78.0138,78.0438,77.7884,77.9762,251761.0
2015-06-17 10:30:00,103.78,104.0,103.77,103.86,193564.0,77.9687,78.134,77.9612,78.0288,193564.0
2015-06-17 11:00:00,103.88,103.92,103.58,103.61,133962.0,78.0438,78.0739,77.8184,77.841,133962.0
2015-06-17 11:30:00,103.6,103.68,103.54,103.63,113577.0,77.8334,77.8935,77.7884,77.856,113577.0
2015-06-17 12:00:00,103.63,103.66,103.32,103.33,132638.0,77.856,77.8785,77.6231,77.6306,132638.0
2015-06-17 12:30:00,103.33,103.41,103.19,103.27,123684.0,77.6306,77.6907,77.5254,77.5855,123684.0
2015-06-17 13:00:00,103.26,103.43,103.2,103.36,136136.0,77.578,77.7057,77.5329,77.6531,136136.0
2015-06-17 13:30:00,103.36,103.53,103.24,103.47,130828.0,77.6531,77.7809,77.563,77.7358,130828.0
2015-06-17 14:00:00,103.46,103.91,103.2,103.58,233394.0,77.7283,78.0663,77.5329,77.8184,233394.0
2015-06-17 14:30:00,103.57,104.16,103.54,104.08,196573.0,77.8109,78.2542,77.7884,78.1941,196573.0
2015-06-17 15:00:00,104.07,104.12,103.84,103.92,180581.0,78.1866,78.2241,78.0138,78.0739,180581.0
2015-06-17 15:30:00,103.92,104.01,103.66,103.79,413502.0,78.0739,78.1415,77.8785,77.9762,413502.0
2015-06-18 09:30:00,104.07,104.99,104.04,104.96,352370.0,78.1866,78.8777,78.164,78.8552,352370.0
2015-06-18 10:00:00,104.97,105.43,104.92,105.37,354060.0,78.8627,79.2083,78.8251,79.1632,354060.0
2015-06-18 10:30:00,105.36,105.6,105.27,105.47,251223.0,79.1557,79.336,79.0881,79.2384,251223.0
2015-06-18 11:00:00,105.47,105.86,105.45,105.83,258178.0,79.2384,79.5314,79.2233,79.5088,258178.0
2015-06-18 11:30:00,105.83,106.0,105.79,105.81,295213.0,79.5088,79.6365,79.4788,79.4938,295213.0
2015-06-18 12:00:00,105.81,105.91,105.56,105.66,266702.0,79.4938,79.5689,79.306,79.3811,266702.0
2015-06-18 12:30:00,105.66,105.91,105.33,105.34,274975.0,79.3811,79.5689,79.1332,79.1407,274975.0
2015-06-18 13:00:00,105.34,105.43,105.03,105.12,295422.0,79.1407,79.2083,78.9078,78.9754,295422.0
2015-06-18 13:30:00,105.13,105.23,104.96,104.98,252248.0,78.9829,79.058,78.8552,78.8702,252248.0
2015-06-18 14:00:00,104.98,105.15,104.97,105.11,276015.0,78.8702,78.9979,78.8627,78.9679,276015.0
2015-06-18 14:30:00,105.09,105.16,104.96,105.16,258588.0,78.9529,79.0055,78.8552,79.0055,258588.0
2015-06-18 15:00:00,105.15,105.25,104.97,105.2,352590.0,78.9979,79.0731,78.8627,79.0355,352590.0
2015-06-18 15:30:00,105.19,105.31,104.99,105.02,661341.0,79.028,79.1181,78.8777,78.9003,661341.0
2015-06-19 09:30:00,105.47,105.64,104.78,105.54,1272981.0,79.2384,79.3661,78.72,79.2909,1272981.0
2015-06-19 10:00:00,105.53,105.92,105.47,105.89,229113.0,79.2834,79.5764,79.2384,79.5539,229113.0
2015-06-19 10:30:00,105.9,106.08,105.77,105.93,244103.0,79.5614,79.6966,79.4637,79.5839,244103.0
2015-06-19 11:00:00,105.92,105.99,105.44,105.72,357754.0,79.5764,79.629,79.2158,79.4262,357754.0
2015-06-19 11:30:00,105.72,105.77,105.47,105.65,196899.0,79.4262,79.4637,79.2384,79.3736,196899.0
2015-06-19 12:00:00,105.65,105.67,105.33,105.54,163576.0,79.3736,79.3886,79.1332,79.2909,163576.0
2015-06-19 12:30:00,105.54,105.7,105.51,105.7,146235.0,79.2909,79.4112,79.2684,79.4112,146235.0
2015-06-19 13:00:00,105.7,105.76,105.52,105.75,151963.0,79.4112,79.4562,79.2759,79.4487,151963.0
2015-06-19 13:30:00,105.76,105.9,105.69,105.71,164952.0,79.4562,79.5614,79.4036,79.4187,164952.0
2015-06-19 14:00:00,105.71,105.75,105.51,105.56,154585.0,79.4187,79.4487,79.2684,79.306,154585.0
2015-06-19 14:30:00,105.56,105.75,105.54,105.67,195703.0,79.306,79.4487,79.2909,79.3886,195703.0
2015-06-19 15:00:00,105.68,105.71,105.52,105.59,209289.0,79.3961,79.4187,79.2759,79.3285,209289.0
2015-06-19 15:30:00,105.58,105.75,105.44,105.44,561220.0,79.321,79.4487,79.2158,79.2158,561220.0
2015-06-22 09:30:00,105.93,106.5,105.77,106.04,362932.0,79.5839,80.0122,79.4637,79.6666,362932.0
2015-06-22 10:00:00,106.04,106.18,105.72,105.78,207540.0,79.6666,79.7718,79.4262,79.4713,207540.0
2015-06-22 10:30:00,105.78,106.1,105.77,106.02,173910.0,79.4713,79.7117,79.4637,79.6516,173910.0
2015-06-22 11:00:00,106.02,106.38,105.98,106.38,329914.0,79.6516,79.922,79.6215,79.922,329914.0
2015-06-22 11:30:00,106.37,106.5,106.31,106.33,278636.0,79.9145,80.0122,79.8694,79.8845,278636.0
2015-06-22 12:00:00,106.33,106.41,106.13,106.14,152077.0,79.8845,79.9446,79.7342,79.7417,152077.0
2015-06-22 12:30:00,106.14,106.38,106.13,106.36,123890.0,79.7417,79.922,79.7342,79.907,123890.0
2015-06-22 13:00:00,106.36,106.39,106.12,106.24,122837.0,79.907,79.9295,79.7267,79.8168,122837.0
2015-06-22 13:30:00,106.25,106.4,106.17,106.38,116606.0,79.8244,79.9371,79.7643,79.922,116606.0
2015-06-22 14:00:00,106.38,106.42,106.29,106.31,148155.0,79.922,79.9521,79.8544,79.8694,148155.0
2015-06-22 14:30:00,106.31,106.41,106.23,106.26,164039.0,79.8694,79.9446,79.8093,79.8319,164039.0
2015-06-22 15:00:00,106.26,106.3,106.12,106.2,172389.0,79.8319,79.8619,79.7267,79.7868,172389.0
2015-06-22 15:30:00,106.21,106.26,106.04,106.16,478146.0,79.7943,79.8319,79.6666,79.7567,478146.0
2015-06-23 09:30:00,106.44,106.68,106.04,106.28,333995.0,79.9671,80.1474,79.6666,79.8469,333995.0
2015-06-23 10:00:00,106.28,106.29,105.94,106.0,256785.0,79.8469,79.8544,79.5915,79.6365,256785.0
2015-06-23 10:30:00,106.02,106.12,105.95,106.0,157314.0,79.6516,79.7267,79.599,79.6365,157314.0
2015-06-23 11:00:00,106.0,106.01,105.81,105.9,303062.0,79.6365,79.644,79.4938,79.5614,303062.0
2015-06-23 11:30:00,105.91,106.13,105.9,106.05,146878.0,79.5689,79.7342,79.5614,79.6741,146878.0
2015-06-23 12:00:00,106.04,106.12,105.94,106.04,142237.0,79.6666,79.7267,79.5915,79.6666,142237.0
2015-06-23 12:30:00,106.03,106.37,106.03,106.35,179227.0,79.6591,79.9145,79.6591,79.8995,179227.0
2015-06-23 13:00:00,106.36,106.44,106.34,106.4,156078.0,79.907,79.9671,79.892,79.9371,156078.0
2015-06-23 13:30:00,106.4,106.5,106.3,106.31,131598.0,79.9371,80.0122,79.8619,79.8694,131598.0
2015-06-23 14:00:00,106.31,106.43,106.31,106.39,102140.0,79.8694,79.9596,79.8694,79.9295,102140.0
2015-06-23 14:30:00,106.38,106.6,106.33,106.58,160022.0,79.922,80.0873,79.8845,80.0723,160022.0
2015-06-23 15:00:00,106.58,106.59,106.42,106.58,185691.0,80.0723,80.0798,79.9521,80.0723,185691.0
2015-06-23 15:30:00,106.57,106.65,106.48,106.48,781790.0,80.0648,80.1249,79.9972,79.9972,781790.0
2015-06-24 09:30:00,106.2,106.88,104.98,105.45,438463.0,79.7868,80.2977,78.8702,79.2233,438463.0
2015-06-24 10:00:00,105.44,105.83,105.31,105.77,284879.0,79.2158,79.5088,79.1181,79.4637,284879.0
2015-06-24 10:30:00,105.77,106.01,105.64,105.68,273658.0,79.4637,79.644,79.3661,79.3961,273658.0
2015-06-24 11:00:00,105.68,105.69,105.28,105.51,367938.0,79.3961,79.4036,79.0956,79.2684,367938.0
2015-06-24 11:30:00,105.52,105.74,105.46,105.7,194559.0,79.2759,79.4412,79.2308,79.4112,194559.0
2015-06-24 12:00:00,105.69,105.75,105.56,105.61,175710.0,79.4036,79.4487,79.306,79.3435,175710.0
2015-06-24 12:30:00,105.61,105.87,105.59,105.71,202145.0,79.3435,79.5389,79.3285,79.4187,202145.0
2015-06-24 13:00:00,105.7,105.74,105.48,105.54,148598.0,79.4112,79.4412,79.2459,79.2909,148598.0
2015-06-24 13:30:00,105.54,105.66,105.36,105.43,172709.0,79.2909,79.3811,79.1557,79.2083,172709.0
2015-06-24 14:00:00,105.43,105.52,105.33,105.41,150099.0,79.2083,79.2759,79.1332,79.1933,150099.0
2015-06-24 14:30:00,105.42,105.72,105.38,105.64,158588.0,79.2008,79.4262,79.1707,79.3661,158588.0
2015-06-24 15:00:00,105.63,105.69,105.5,105.62,244696.0,79.3586,79.4036,79.2609,79.351,244696.0
2015-06-24 15:30:00,105.61,105.69,105.34,105.34,678402.0,79.3435,79.4036,79.1407,79.1407,678402.0
2015-06-25 09:30:00,105.51,105.72,104.51,104.59,505228.0,79.2684,79.4262,78.5171,78.5772,505228.0
2015-06-25 10:00:00,104.62,105.17,104.37,105.16,466476.0,78.5998,79.013,78.4119,79.0055,466476.0
2015-06-25 10:30:00,105.16,105.85,105.16,105.83,357735.0,79.0055,79.5238,79.0055,79.5088,357735.0
2015-06-25 11:00:00,105.83,106.08,105.66,105.69,432167.0,79.5088,79.6966,79.3811,79.4036,432167.0
2015-06-25 11:30:00,105.66,105.92,105.56,105.89,372332.0,79.3811,79.5764,79.306,79.5539,372332.0
2015-06-25 12:00:00,105.89,106.11,105.77,105.88,199870.0,79.5539,79.7192,79.4637,79.5464,199870.0
2015-06-25 12:30:00,105.89,106.08,105.74,105.92,224523.0,79.5539,79.6966,79.4412,79.5764,224523.0
2015-06-25 13:00:00,105.91,105.96,105.74,105.77,137693.0,79.5689,79.6065,79.4412,79.4637,137693.0
2015-06-25 13:30:00,105.79,105.85,105.68,105.79,158558.0,79.4788,79.5238,79.3961,79.4788,158558.0
2015-06-25 14:00:00,105.81,105.82,105.4,105.49,268879.0,79.4938,79.5013,79.1858,79.2534,268879.0
2015-06-25 14:30:00,105.48,105.67,105.42,105.56,300632.0,79.2459,79.3886,79.2008,79.306,300632.0
2015-06-25 15:00:00,105.55,105.63,105.4,105.42,229131.0,79.2985,79.3586,79.1858,79.2008,229131.0
2015-06-25 15:30:00,105.41,105.42,105.01,105.01,612250.0,79.1933,79.2008,78.8928,78.8928,612250.0
2015-06-26 09:30:00,105.36,105.52,104.82,105.39,360559.0,79.1557,79.2759,78.75,79.1783,360559.0
2015-06-26 10:00:00,105.38,105.61,105.2,105.43,156136.0,79.1707,79.3435,79.0355,79.2083,156136.0
2015-06-26 10:30:00,105.43,105.63,105.33,105.56,146974.0,79.2083,79.3586,79.1332,79.306,146974.0
2015-06-26 11:00:00,105.56,105.84,105.53,105.71,111238.0,79.306,79.5163,79.2834,79.4187,111238.0
2015-06-26 11:30:00,105.72,105.87,105.62,105.76,185966.0,79.4262,79.5389,79.351,79.4562,185966.0
2015-06-26 12:00:00,105.74,105.82,105.64,105.73,99072.0,79.4412,79.5013,79.3661,79.4337,99072.0
2015-06-26 12:30:00,105.73,105.73,105.39,105.39,79199.0,79.4337,79.4337,79.1783,79.1783,79199.0
2015-06-26 13:00:00,105.39,105.49,105.19,105.41,123067.0,79.1783,79.2534,79.028,79.1933,123067.0
2015-06-26 13:30:00,105.4,105.6,105.3,105.43,103382.0,79.1858,79.336,79.1106,79.2083,103382.0
2015-06-26 14:00:00,105.43,105.44,105.29,105.43,103765.0,79.2083,79.2158,79.1031,79.2083,103765.0
2015-06-26 14:30:00,105.42,105.57,105.41,105.43,131377.0,79.2008,79.3135,79.1933,79.2083,131377.0
2015-06-26 15:00:00,105.44,105.71,105.42,105.69,170163.0,79.2158,79.4187,79.2008,79.4036,170163.0
2015-06-26 15:30:00,105.68,105.88,105.54,105.83,725316.0,79.3961,79.5464,79.2909,79.5088,725316.0
2015-06-29 09:30:00,104.98,105.82,104.95,105.5,477108.0,78.8702,79.5013,78.8477,79.2609,477108.0
2015-06-29 10:00:00,105.49,105.81,105.44,105.56,238412.0,79.2534,79.4938,79.2158,79.306,238412.0
2015-06-29 10:30:00,105.56,105.78,105.39,105.44,228765.0,79.306,79.4713,79.1783,79.2158,228765.0
2015-06-29 11:00:00,105.45,105.62,105.28,105.53,263378.0,79.2233,79.351,79.0956,79.2834,263378.0
2015-06-29 11:30:00,105.54,105.59,105.32,105.56,115536.0,79.2909,79.3285,79.1257,79.306,115536.0
2015-06-29 12:00:00,105.57,105.73,105.48,105.52,108523.0,79.3135,79.4337,79.2459,79.2759,108523.0
2015-06-29 12:30:00,105.52,105.67,105.49,105.62,250286.0,79.2759,79.3886,79.2534,79.351,250286.0
2015-06-29 13:00:00,105.61,105.68,105.31,105.63,220022.0,79.3435,79.3961,79.1181,79.3586,220022.0
2015-06-29 13:30:00,105.63,105.69,105.5,105.58,230272.0,79.3586,79.4036,79.2609,79.321,230272.0
2015-06-29 14:00:00,105.58,105.59,105.26,105.33,205026.0,79.321,79.3285,79.0806,79.1332,205026.0
2015-06-29 14:30:00,105.33,105.62,105.29,105.35,426039.0,79.1332,79.351,79.1031,79.1482,426039.0
2015-06-29 15:00:00,105.34,105.44,105.14,105.17,387152.0,79.1407,79.2158,78.9904,79.013,387152.0
2015-06-29 15:30:00,105.16,105.24,104.76,104.79,730414.0,79.0055,79.0656,78.7049,78.7275,730414.0
2015-06-30 09:30:00,105.44,105.7,105.19,105.19,373320.0,79.2158,79.4112,79.028,79.028,373320.0
2015-06-30 10:00:00,105.16,105.44,105.06,105.25,245349.0,79.0055,79.2158,78.9303,79.0731,245349.0
2015-06-30 10:30:00,105.26,105.28,104.84,105.23,199518.0,79.0806,79.0956,78.765,79.058,199518.0
2015-06-30 11:00:00,105.23,105.54,105.19,105.34,295146.0,79.058,79.2909,79.028,79.1407,295146.0
2015-06-30 11:30:00,105.32,105.38,105.11,105.13,174629.0,79.1257,79.1707,78.9679,78.9829,174629.0
2015-06-30 12:00:00,105.14,105.22,104.81,104.83,136851.0,78.9904,79.0505,78.7425,78.7575,136851.0
2015-06-30 12:30:00,104.82,105.17,104.73,105.17,169804.0,78.75,79.013,78.6824,79.013,169804.0
2015-06-30 13:00:00,105.15,105.4,105.09,105.35,128341.0,78.9979,79.1858,78.9529,79.1482,128341.0
2015-06-30 13:30:00,105.35,105.55,105.23,105.32,110090.0,79.1482,79.2985,79.058,79.1257,110090.0
2015-06-30 14:00:00,105.32,105.58,105.18,105.28,187501.0,79.1257,79.321,79.0205,79.0956,187501.0
2015-06-30 14:30:00,105.28,105.31,104.84,104.87,217944.0,79.0956,79.1181,78.765,78.7876,217944.0
2015-06-30 15:00:00,104.88,105.02,104.75,104.94,309726.0,78.7951,78.9003,78.6974,78.8402,309726.0
2015-06-30 15:30:00,104.94,105.25,104.8,104.85,740541.0,78.8402,79.0731,78.735,78.7726,740541.0
2015-07-01 09:30:00,105.75,105.88,105.17,105.51,230847.0,79.4487,79.5464,79.013,79.2684,230847.0
2015-07-01 10:00:00,105.51,105.71,105.21,105.29,259649.0,79.2684,79.4187,79.043,79.1031,259649.0
2015-07-01 10:30:00,105.29,105.3,104.86,105.13,232064.0,79.1031,79.1106,78.7801,78.9829,232064.0
2015-07-01 11:00:00,105.14,105.31,105.08,105.26,227719.0,78.9904,79.1181,78.9454,79.0806,227719.0
2015-07-01 11:30:00,105.25,105.32,105.1,105.15,169310.0,79.0731,79.1257,78.9604,78.9979,169310.0
2015-07-01 12:00:00,105.15,105.2,105.03,105.17,143470.0,78.9979,79.0355,78.9078,79.013,143470.0
2015-07-01 12:30:00,105.17,105.31,105.15,105.19,180187.0,79.013,79.1181,78.9979,79.028,180187.0
2015-07-01 13:00:00,105.18,105.28,105.05,105.18,159530.0,79.0205,79.0956,78.9228,79.0205,159530.0
2015-07-01 13:30:00,105.18,105.47,105.18,105.24,184480.0,79.0205,79.2384,79.0205,79.0656,184480.0
2015-07-01 14:00:00,105.25,105.29,105.03,105.21,188249.0,79.0731,79.1031,78.9078,79.043,188249.0
2015-07-01 14:30:00,105.22,105.42,105.12,105.39,225576.0,79.0505,79.2008,78.9754,79.1783,225576.0
2015-07-01 15:00:00,105.39,105.54,105.31,105.54,301492.0,79.1783,79.2909,79.1181,79.2909,301492.0
2015-07-01 15:30:00,105.54,105.8,105.45,105.77,757063.0,79.2909,79.4863,79.2233,79.4637,757063.0
2015-07-02 09:30:00,105.83,106.22,105.72,105.86,137796.0,79.5088,79.8018,79.4262,79.5314,137796.0
2015-07-02 10:00:00,105.82,105.97,105.8,105.95,92302.0,79.5013,79.614,79.4863,79.599,92302.0
2015-07-02 10:30:00,105.97,106.04,105.79,105.97,158250.0,79.614,79.6666,79.4788,79.614,158250.0
2015-07-02 11:00:00,105.96,105.96,105.64,105.65,153415.0,79.6065,79.6065,79.3661,79.3736,153415.0
2015-07-02 11:30:00,105.63,105.82,105.59,105.65,69223.0,79.3586,79.5013,79.3285,79.3736,69223.0
2015-07-02 12:00:00,105.65,105.73,105.35,105.36,177654.0,79.3736,79.4337,79.1482,79.1557,177654.0
2015-07-02 12:30:00,105.36,105.54,105.35,105.49,51602.0,79.1557,79.2909,79.1482,79.2534,51602.0
2015-07-02 13:00:00,105.5,105.5,105.37,105.48,64254.0,79.2609,79.2609,79.1632,79.2459,64254.0
2015-07-02 13:30:00,105.49,105.58,105.42,105.49,102157.0,79.2534,79.321,79.2008,79.2534,102157.0
2015-07-02 14:00:00,105.49,105.59,105.4,105.55,75031.0,79.2534,79.3285,79.1858,79.2985,75031.0
2015-07-02 14:30:00,105.56,105.74,105.49,105.7,163947.0,79.306,79.4412,79.2534,79.4112,163947.0
2015-07-02 15:00:00,105.7,105.71,105.55,105.65,173303.0,79.4112,79.4187,79.2985,79.3736,173303.0
2015-07-02 15:30:00,105.64,105.75,105.55,105.55,481393.0,79.3661,79.4487,79.2985,79.2985,481393.0
2015-07-06 09:30:00,103.88,105.14,103.63,104.99,420142.0,78.0438,78.9904,77.856,78.8777,420142.0
2015-07-06 10:00:00,104.97,105.44,104.81,105.3,202118.0,78.8627,79.2158,78.7425,79.1106,202118.0
2015-07-06 10:30:00,105.3,105.77,105.28,105.59,290883.0,79.1106,79.4637,79.0956,79.3285,290883.0
2015-07-06 11:00:00,105.59,105.6,105.32,105.4,180353.0,79.3285,79.336,79.1257,79.1858,180353.0
2015-07-06 11:30:00,105.39,105.4,105.24,105.34,263381.0,79.1783,79.1858,79.0656,79.1407,263381.0
2015-07-06 12:00:00,105.35,105.36,105.23,105.27,104309.0,79.1482,79.1557,79.058,79.0881,104309.0
2015-07-06 12:30:00,105.28,105.28,105.0,105.05,145517.0,79.0956,79.0956,78.8852,78.9228,145517.0
2015-07-06 13:00:00,105.06,105.07,104.74,104.83,166581.0,78.9303,78.9378,78.6899,78.7575,166581.0
2015-07-06 13:30:00,104.82,104.82,104.6,104.72,112544.0,78.75,78.75,78.5847,78.6749,112544.0
2015-07-06 14:00:00,104.7,104.78,104.55,104.68,193892.0,78.6599,78.72,78.5472,78.6448,193892.0
2015-07-06 14:30:00,104.67,104.8,104.55,104.59,160917.0,78.6373,78.735,78.5472,78.5772,160917.0
2015-07-06 15:00:00,104.6,104.85,104.56,104.79,248682.0,78.5847,78.7726,78.5547,78.7275,248682.0
2015-07-06 15:30:00,104.79,105.02,104.74,104.83,763899.0,78.7275,78.9003,78.6899,78.7575,763899.0
2015-07-07 09:30:00,105.1,105.53,104.95,105.29,231391.0,78.9604,79.2834,78.8477,79.1031,231391.0
2015-07-07 10:00:00,105.29,105.33,104.7,104.78,360130.0,79.1031,79.1332,78.6599,78.72,360130.0
2015-07-07 10:30:00,104.78,104.78,104.24,104.54,573217.0,78.72,78.72,78.3143,78.5397,573217.0
2015-07-07 11:00:00,104.54,104.65,104.07,104.17,241400.0,78.5397,78.6223,78.1866,78.2617,241400.0
2015-07-07 11:30:00,104.18,104.85,104.11,104.78,273529.0,78.2692,78.7726,78.2166,78.72,273529.0
2015-07-07 12:00:00,104.78,105.0,104.72,104.94,148328.0,78.72,78.8852,78.6749,78.8402,148328.0
2015-07-07 12:30:00,104.95,105.12,104.9,105.1,311436.0,78.8477,78.9754,78.8101,78.9604,311436.0
2015-07-07 13:00:00,105.11,105.37,105.07,105.36,228581.0,78.9679,79.1632,78.9378,79.1557,228581.0
2015-07-07 13:30:00,105.38,105.42,105.24,105.38,167508.0,79.1707,79.2008,79.0656,79.1707,167508.0
2015-07-07 14:00:00,105.38,105.44,104.97,105.14,256842.0,79.1707,79.2158,78.8627,78.9904,256842.0
2015-07-07 14:30:00,105.16,105.98,105.14,105.9,236443.0,79.0055,79.6215,78.9904,79.5614,236443.0
2015-07-07 15:00:00,105.91,106.36,105.81,106.36,408928.0,79.5689,79.907,79.4938,79.907,408928.0
2015-07-07 15:30:00,106.35,106.43,106.01,106.37,611880.0,79.8995,79.9596,79.644,79.9145,611880.0
2015-07-08 09:30:00,105.37,105.93,105.23,105.4,489825.0,79.1632,79.5839,79.058,79.1858,489825.0
2015-07-08 10:00:00,105.39,105.39,104.79,104.81,354554.0,79.1783,79.1783,78.7275,78.7425,354554.0
2015-07-08 10:30:00,104.8,105.16,104.6,105.12,386157.0,78.735,79.0055,78.5847,78.9754,386157.0
2015-07-08 11:00:00,105.12,105.16,104.65,104.77,240198.0,78.9754,79.0055,78.6223,78.7125,240198.0
2015-07-08 11:30:00,104.76,104.97,104.67,104.71,125212.0,78.7049,78.8627,78.6373,78.6674,125212.0
2015-07-08 12:00:00,104.7,104.89,104.47,104.78,173613.0,78.6599,78.8026,78.4871,78.72,173613.0
2015-07-08 12:30:00,104.8,105.06,104.64,104.98,175123.0,78.735,78.9303,78.6148,78.8702,175123.0
2015-07-08 13:00:00,104.99,105.13,104.82,104.86,198178.0,78.8777,78.9829,78.75,78.7801,198178.0
2015-07-08 13:30:00,104.86,105.01,104.69,104.93,234621.0,78.7801,78.8928,78.6523,78.8327,234621.0
2015-07-08 14:00:00,104.93,104.93,104.44,104.59,237012.0,78.8327,78.8327,78.4645,78.5772,237012.0
2015-07-08 14:30:00,104.59,104.63,104.31,104.33,262775.0,78.5772,78.6073,78.3669,78.3819,262775.0
2015-07-08 15:00:00,104.31,104.67,104.2,104.2,431012.0,78.3669,78.6373,78.2842,78.2842,431012.0
2015-07-08 15:30:00,104.2,104.52,104.18,104.21,770515.0,78.2842,78.5246,78.2692,78.2917,770515.0
2015-07-09 09:30:00,106.01,106.12,105.59,105.94,480306.0,79.644,79.7267,79.3285,79.5915,480306.0
2015-07-09 10:00:00,105.96,106.13,105.7,105.74,479367.0,79.6065,79.7342,79.4112,79.4412,479367.0
2015-07-09 10:30:00,105.74,106.22,105.68,106.19,419050.0,79.4412,79.8018,79.3961,79.7793,419050.0
2015-07-09 11:00:00,106.2,106.39,106.14,106.31,308727.0,79.7868,79.9295,79.7417,79.8694,308727.0
2015-07-09 11:30:00,106.32,106.35,106.0,106.01,289234.0,79.8769,79.8995,79.6365,79.644,289234.0
2015-07-09 12:00:00,106.0,106.19,105.99,106.08,243525.0,79.6365,79.7793,79.629,79.6966,243525.0
2015-07-09 12:30:00,106.08,106.34,106.02,106.31,275707.0,79.6966,79.892,79.6516,79.8694,275707.0
2015-07-09 13:00:00,106.31,106.36,106.0,106.01,202893.0,79.8694,79.907,79.6365,79.644,202893.0
2015-07-09 13:30:00,106.02,106.12,105.89,106.11,213776.0,79.6516,79.7267,79.5539,79.7192,213776.0
2015-07-09 14:00:00,106.12,106.17,105.86,105.9,374645.0,79.7267,79.7643,79.5314,79.5614,374645.0
2015-07-09 14:30:00,105.91,106.13,105.77,106.1,350730.0,79.5689,79.7342,79.4637,79.7117,350730.0
2015-07-09 15:00:00,106.1,106.14,106.04,106.08,287756.0,79.7117,79.7417,79.6666,79.6966,287756.0
2015-07-09 15:30:00,106.06,106.21,105.69,105.71,671302.0,79.6816,79.7943,79.4036,79.4187,671302.0
2015-07-10 09:30:00,106.85,107.1,106.64,106.87,482694.0,80.2751,80.463,80.1174,80.2902,482694.0
2015-07-10 10:00:00,106.86,107.09,106.79,107.07,296419.0,80.2826,80.4554,80.2301,80.4404,296419.0
2015-07-10 10:30:00,107.07,107.1,106.96,106.98,240309.0,80.4404,80.463,80.3578,80.3728,240309.0
2015-07-10 11:00:00,106.98,107.43,106.96,107.39,366856.0,80.3728,80.7109,80.3578,80.6808,366856.0
2015-07-10 11:30:00,107.38,107.43,107.24,107.42,250455.0,80.6733,80.7109,80.5681,80.7034,250455.0
2015-07-10 12:00:00,107.41,107.62,107.39,107.61,154703.0,80.6959,80.8536,80.6808,80.8461,154703.0
2015-07-10 12:30:00,107.61,107.7,107.35,107.66,220955.0,80.8461,80.9137,80.6508,80.8837,220955.0
2015-07-10 13:00:00,107.67,107.69,107.35,107.53,205703.0,80.8912,80.9062,80.6508,80.786,205703.0
2015-07-10 13:30:00,107.52,107.54,107.24,107.29,237807.0,80.7785,80.7935,80.5681,80.6057,237807.0
2015-07-10 14:00:00,107.29,107.51,107.27,107.43,223114.0,80.6057,80.771,80.5907,80.7109,223114.0
2015-07-10 14:30:00,107.42,107.53,107.42,107.5,196238.0,80.7034,80.786,80.7034,80.7635,196238.0
2015-07-10 15:00:00,107.49,107.75,107.48,107.61,249603.0,80.756,80.9513,80.7484,80.8461,249603.0
2015-07-10 15:30:00,107.61,107.66,107.45,107.45,551129.0,80.8461,80.8837,80.7259,80.7259,551129.0
2015-07-13 09:30:00,108.5,108.92,107.82,107.87,357175.0,81.5148,81.8303,81.0039,81.0414,357175.0
2015-07-13 10:00:00,107.89,108.73,107.88,108.35,328386.0,81.0565,81.6876,81.049,81.4021,328386.0
2015-07-13 10:30:00,108.36,108.53,108.24,108.52,184554.0,81.4096,81.5373,81.3194,81.5298,184554.0
2015-07-13 11:00:00,108.53,108.64,108.27,108.33,142520.0,81.5373,81.6199,81.342,81.387,142520.0
2015-07-13 11:30:00,108.34,108.45,108.22,108.37,131552.0,81.3946,81.4772,81.3044,81.4171,131552.0
2015-07-13 12:00:00,108.38,108.38,108.1,108.14,101337.0,81.4246,81.4246,81.2142,81.2443,101337.0
2015-07-13 12:30:00,108.15,108.23,108.0,108.19,158418.0,81.2518,81.3119,81.1391,81.2819,158418.0
2015-07-13 13:00:00,108.18,108.31,108.13,108.25,110191.0,81.2743,81.372,81.2368,81.3269,110191.0
2015-07-13 13:30:00,108.26,108.34,108.2,108.29,101227.0,81.3344,81.3946,81.2894,81.357,101227.0
2015-07-13 14:00:00,108.29,108.63,108.29,108.63,181632.0,81.357,81.6124,81.357,81.6124,181632.0
2015-07-13 14:30:00,108.62,108.89,108.61,108.83,193233.0,81.6049,81.8078,81.5974,81.7627,193233.0
2015-07-13 15:00:00,108.83,109.04,108.82,109.03,468915.0,81.7627,81.9205,81.7552,81.9129,468915.0
2015-07-13 15:30:00,109.04,109.16,108.99,109.15,539276.0,81.9205,82.0106,81.8829,82.0031,539276.0
2015-07-14 09:30:00,109.2,109.41,108.8,108.89,428709.0,82.0407,82.1984,81.7401,81.8078,428709.0
2015-07-14 10:00:00,108.89,108.99,108.8,108.91,236746.0,81.8078,81.8829,81.7401,81.8228,236746.0
2015-07-14 10:30:00,108.93,109.05,108.9,109.0,257265.0,81.8378,81.928,81.8153,81.8904,257265.0
2015-07-14 11:00:00,109.0,109.31,108.98,109.25,187759.0,81.8904,82.1233,81.8754,82.0782,187759.0
2015-07-14 11:30:00,109.24,109.45,109.19,109.34,203052.0,82.0707,82.2285,82.0331,82.1458,203052.0
2015-07-14 12:00:00,109.34,109.49,109.33,109.44,142526.0,82.1458,82.2585,82.1383,82.221,142526.0
2015-07-14 12:30:00,109.44,109.55,109.42,109.53,144632.0,82.221,82.3036,82.2059,82.2886,144632.0
2015-07-14 13:00:00,109.53,109.65,109.49,109.52,197526.0,82.2886,82.3787,82.2585,82.2811,197526.0
2015-07-14 13:30:00,109.53,109.54,109.35,109.47,214637.0,82.2886,82.2961,82.1534,82.2435,214637.0
2015-07-14 14:00:00,109.45,109.68,109.42,109.67,170732.0,82.2285,82.4013,82.2059,82.3938,170732.0
2015-07-14 14:30:00,109.66,109.79,109.66,109.77,200909.0,82.3863,82.4839,82.3863,82.4689,200909.0
2015-07-14 15:00:00,109.77,109.96,109.76,109.91,299277.0,82.4689,82.6116,82.4614,82.5741,299277.0
2015-07-14 15:30:00,109.9,109.91,109.79,109.82,503893.0,82.5666,82.5741,82.4839,82.5065,503893.0
2015-07-15 09:30:00,109.53,109.8,109.21,109.77,422929.0,82.2886,82.4914,82.0482,82.4689,422929.0
2015-07-15 10:00:00,109.76,109.95,109.54,109.93,297744.0,82.4614,82.6041,82.2961,82.5891,297744.0
2015-07-15 10:30:00,109.91,109.96,109.81,109.82,177058.0,82.5741,82.6116,82.4989,82.5065,177058.0
2015-07-15 11:00:00,109.83,109.92,109.7,109.7,145785.0,82.514,82.5816,82.4163,82.4163,145785.0
2015-07-15 11:30:00,109.71,109.95,109.7,109.86,165452.0,82.4238,82.6041,82.4163,82.5365,165452.0
2015-07-15 12:00:00,109.84,109.99,109.82,109.98,139466.0,82.5215,82.6342,82.5065,82.6267,139466.0
2015-07-15 12:30:00,109.97,110.08,109.91,110.03,304220.0,82.6192,82.7018,82.5741,82.6642,304220.0
2015-07-15 13:00:00,110.02,110.23,109.94,110.22,114225.0,82.6567,82.8145,82.5966,82.807,114225.0
2015-07-15 13:30:00,110.22,110.26,110.1,110.15,144856.0,82.807,82.837,82.7168,82.7544,144856.0
2015-07-15 14:00:00,110.15,110.17,110.02,110.04,115599.0,82.7544,82.7694,82.6567,82.6717,115599.0
2015-07-15 14:30:00,110.04,110.07,109.52,109.66,282741.0,82.6717,82.6943,82.2811,82.3863,282741.0
2015-07-15 15:00:00,109.66,109.84,109.63,109.83,214420.0,82.3863,82.5215,82.3637,82.514,214420.0
2015-07-15 15:30:00,109.83,109.96,109.74,109.93,741982.0,82.514,82.6116,82.4464,82.5891,741982.0
2015-07-16 09:30:00,110.43,110.67,110.04,110.45,385697.0,82.9647,83.1451,82.6717,82.9798,385697.0
2015-07-16 10:00:00,110.45,110.47,110.05,110.24,272546.0,82.9798,82.9948,82.6793,82.822,272546.0
2015-07-16 10:30:00,110.24,110.41,110.18,110.29,163549.0,82.822,82.9497,82.7769,82.8596,163549.0
2015-07-16 11:00:00,110.28,110.38,110.15,110.19,108670.0,82.852,82.9272,82.7544,82.7844,108670.0
2015-07-16 11:30:00,110.19,110.43,110.14,110.39,92372.0,82.7844,82.9647,82.7469,82.9347,92372.0
2015-07-16 12:00:00,110.38,110.48,110.29,110.43,126023.0,82.9272,83.0023,82.8596,82.9647,126023.0
2015-07-16 12:30:00,110.43,110.68,110.42,110.63,78561.0,82.9647,83.1526,82.9572,83.115,78561.0
2015-07-16 13:00:00,110.62,110.7,110.58,110.62,120359.0,83.1075,83.1676,83.0774,83.1075,120359.0
2015-07-16 13:30:00,110.62,110.65,110.3,110.31,145787.0,83.1075,83.13,82.8671,82.8746,145787.0
2015-07-16 14:00:00,110.32,110.36,110.28,110.3,166281.0,82.8821,82.9122,82.852,82.8671,166281.0
2015-07-16 14:30:00,110.3,110.4,110.3,110.37,162465.0,82.8671,82.9422,82.8671,82.9197,162465.0
2015-07-16 15:00:00,110.36,110.5,110.35,110.44,227525.0,82.9122,83.0173,82.9046,82.9723,227525.0
2015-07-16 15:30:00,110.43,110.53,110.38,110.51,361378.0,82.9647,83.0399,82.9272,83.0248,361378.0
2015-07-17 09:30:00,110.54,110.54,109.91,109.95,406110.0,83.0474,83.0474,82.5741,82.6041,406110.0
2015-07-17 10:00:00,109.95,110.01,109.49,109.58,244932.0,82.6041,82.6492,82.2585,82.3261,244932.0
2015-07-17 10:30:00,109.59,109.97,109.58,109.86,133199.0,82.3337,82.6192,82.3261,82.5365,133199.0
2015-07-17 11:00:00,109.86,109.98,109.84,109.98,128963.0,82.5365,82.6267,82.5215,82.6267,128963.0
2015-07-17 11:30:00,109.98,110.28,109.96,110.18,84058.0,82.6267,82.852,82.6116,82.7769,84058.0
2015-07-17 12:00:00,110.2,110.22,110.09,110.11,75164.0,82.7919,82.807,82.7093,82.7243,75164.0
2015-07-17 12:30:00,110.11,110.28,110.06,110.24,88795.0,82.7243,82.852,82.6868,82.822,88795.0
2015-07-17 13:00:00,110.25,110.34,110.21,110.23,80863.0,82.8295,82.8971,82.7995,82.8145,80863.0
2015-07-17 13:30:00,110.23,110.24,110.07,110.23,93495.0,82.8145,82.822,82.6943,82.8145,93495.0
2015-07-17 14:00:00,110.23,110.26,110.14,110.15,111737.0,82.8145,82.837,82.7469,82.7544,111737.0
2015-07-17 14:30:00,110.16,110.23,110.09,110.09,131013.0,82.7619,82.8145,82.7093,82.7093,131013.0
2015-07-17 15:00:00,110.1,110.22,110.03,110.2,159658.0,82.7168,82.807,82.6642,82.7919,159658.0
2015-07-17 15:30:00,110.19,110.3,110.1,110.15,384657.0,82.7844,82.8671,82.7168,82.7544,384657.0
2015-07-20 09:30:00,110.14,110.27,109.64,110.16,273417.0,82.7469,82.8445,82.3712,82.7619,273417.0
2015-07-20 10:00:00,110.13,110.48,110.11,110.4,134750.0,82.7394,83.0023,82.7243,82.9422,134750.0
2015-07-20 10:30:00,110.39,110.42,110.17,110.36,139057.0,82.9347,82.9572,82.7694,82.9122,139057.0
2015-07-20 11:00:00,110.37,110.6,110.28,110.45,111974.0,82.9197,83.0925,82.852,82.9798,111974.0
2015-07-20 11:30:00,110.45,110.72,110.4,110.42,120600.0,82.9798,83.1826,82.9422,82.9572,120600.0
2015-07-20 12:00:00,110.43,110.81,110.43,110.63,132037.0,82.9647,83.2502,82.9647,83.115,132037.0
2015-07-20 12:30:00,110.62,110.81,110.61,110.68,76403.0,83.1075,83.2502,83.1,83.1526,76403.0
2015-07-20 13:00:00,110.68,110.95,110.64,110.94,132858.0,83.1526,83.3554,83.1225,83.3479,132858.0
2015-07-20 13:30:00,110.94,110.95,110.78,110.81,138789.0,83.3479,83.3554,83.2277,83.2502,138789.0
2015-07-20 14:00:00,110.8,111.04,110.79,111.02,141949.0,83.2427,83.423,83.2352,83.408,141949.0
2015-07-20 14:30:00,111.04,111.15,110.98,111.06,129744.0,83.423,83.5057,83.378,83.4381,129744.0
2015-07-20 15:00:00,111.06,111.15,110.97,111.04,197269.0,83.4381,83.5057,83.3704,83.423,197269.0
2015-07-20 15:30:00,111.03,111.12,110.91,110.95,355037.0,83.4155,83.4831,83.3254,83.3554,355037.0
2015-07-21 09:30:00,110.77,110.94,110.23,110.48,286951.0,83.4848,83.613,83.0778,83.2663,286951.0
2015-07-21 10:00:00,110.47,110.53,109.85,109.87,158094.0,83.2587,83.3039,82.7914,82.8065,158094.0
2015-07-21 10:30:00,109.87,109.97,109.72,109.82,141873.0,82.8065,82.8819,82.6935,82.7688,141873.0
2015-07-21 11:00:00,109.84,109.95,109.57,109.72,160922.0,82.7839,82.8668,82.5804,82.6935,160922.0
2015-07-21 11:30:00,109.7,109.77,109.64,109.73,128744.0,82.6784,82.7312,82.6332,82.701,128744.0
2015-07-21 12:00:00,109.72,109.84,109.62,109.82,98685.0,82.6935,82.7839,82.6181,82.7688,98685.0
2015-07-21 12:30:00,109.81,109.85,109.6,109.72,91387.0,82.7613,82.7914,82.603,82.6935,91387.0
2015-07-21 13:00:00,109.71,109.73,109.64,109.71,96965.0,82.6859,82.701,82.6332,82.6859,96965.0
2015-07-21 13:30:00,109.71,109.87,109.67,109.81,105525.0,82.6859,82.8065,82.6558,82.7613,105525.0
2015-07-21 14:00:00,109.8,110.0,109.63,109.98,117012.0,82.7538,82.9045,82.6256,82.8894,117012.0
2015-07-21 14:30:00,110.0,110.0,109.74,109.79,115619.0,82.9045,82.9045,82.7085,82.7462,115619.0
2015-07-21 15:00:00,109.78,109.98,109.75,109.94,144717.0,82.7387,82.8894,82.7161,82.8593,144717.0
2015-07-21 15:30:00,109.94,110.08,109.87,110.03,331147.0,82.8593,82.9648,82.8065,82.9271,331147.0
2015-07-22 09:30:00,110.11,110.55,110.1,110.33,363953.0,82.9874,83.319,82.9799,83.1532,363953.0
2015-07-22 10:00:00,110.31,110.33,110.05,110.07,238885.0,83.1381,83.1532,82.9422,82.9573,238885.0
2015-07-22 10:30:00,110.07,110.32,110.07,110.32,132154.0,82.9573,83.1457,82.9573,83.1457,132154.0
2015-07-22 11:00:00,110.33,110.38,110.04,110.06,123420.0,83.1532,83.1909,82.9346,82.9497,123420.0
2015-07-22 11:30:00,110.07,110.2,110.01,110.19,127070.0,82.9573,83.0552,82.912,83.0477,127070.0
2015-07-22 12:00:00,110.19,110.26,110.11,110.18,119007.0,83.0477,83.1005,82.9874,83.0402,119007.0
2015-07-22 12:30:00,110.19,110.38,110.19,110.35,112213.0,83.0477,83.1909,83.0477,83.1683,112213.0
2015-07-22 13:00:00,110.35,110.59,110.33,110.59,95914.0,83.1683,83.3492,83.1532,83.3492,95914.0
2015-07-22 13:30:00,110.59,110.74,110.58,110.62,131074.0,83.3492,83.4622,83.3416,83.3718,131074.0
2015-07-22 14:00:00,110.61,110.84,110.57,110.78,121090.0,83.3642,83.5376,83.3341,83.4924,121090.0
2015-07-22 14:30:00,110.78,110.89,110.75,110.89,150862.0,83.4924,83.5753,83.4698,83.5753,150862.0
2015-07-22 15:00:00,110.89,110.97,110.8,110.89,266446.0,83.5753,83.6356,83.5074,83.5753,266446.0
2015-07-22 15:30:00,110.9,111.07,110.83,110.98,481132.0,83.5828,83.7109,83.53,83.6431,481132.0
2015-07-23 09:30:00,111.25,111.64,110.9,111.08,327284.0,83.8466,84.1405,83.5828,83.7185,327284.0
2015-07-23 10:00:00,111.07,111.14,110.71,111.04,174528.0,83.7109,83.7637,83.4396,83.6883,174528.0
2015-07-23 10:30:00,111.05,111.14,111.01,111.06,79669.0,83.6959,83.7637,83.6657,83.7034,79669.0
2015-07-23 11:00:00,111.06,111.19,110.94,110.95,108692.0,83.7034,83.8014,83.613,83.6205,108692.0
2015-07-23 11:30:00,110.94,110.94,110.63,110.73,162341.0,83.613,83.613,83.3793,83.4547,162341.0
2015-07-23 12:00:00,110.72,110.73,110.3,110.36,229796.0,83.4471,83.4547,83.1306,83.1758,229796.0
2015-07-23 12:30:00,110.35,110.5,110.35,110.4,112863.0,83.1683,83.2813,83.1683,83.206,112863.0
2015-07-23 13:00:00,110.4,110.41,110.24,110.29,231611.0,83.206,83.2135,83.0854,83.1231,231611.0
2015-07-23 13:30:00,110.29,110.46,110.29,110.41,204301.0,83.1231,83.2512,83.1231,83.2135,204301.0
2015-07-23 14:00:00,110.41,110.44,110.15,110.28,150760.0,83.2135,83.2361,83.0175,83.1155,150760.0
2015-07-23 14:30:00,110.29,110.39,110.17,110.28,206591.0,83.1231,83.1984,83.0326,83.1155,206591.0
2015-07-23 15:00:00,110.28,110.29,109.99,110.18,162553.0,83.1155,83.1231,82.897,83.0402,162553.0
2015-07-23 15:30:00,110.18,110.32,110.05,110.2,295256.0,83.0402,83.1457,82.9422,83.0552,295256.0
2015-07-24 09:30:00,110.5,110.54,109.9,110.39,305949.0,83.2813,83.3115,82.8291,83.1984,305949.0
2015-07-24 10:00:00,110.37,110.57,110.14,110.54,237072.0,83.1834,83.3341,83.01,83.3115,237072.0
2015-07-24 10:30:00,110.53,110.75,110.41,110.7,149107.0,83.3039,83.4698,83.2135,83.4321,149107.0
2015-07-24 11:00:00,110.7,111.1,110.7,111.07,181963.0,83.4321,83.7335,83.4321,83.7109,181963.0
2015-07-24 11:30:00,111.08,111.27,110.92,111.1,164128.0,83.7185,83.8617,83.5979,83.7335,164128.0
2015-07-24 12:00:00,111.1,111.27,111.01,111.06,152366.0,83.7335,83.8617,83.6657,83.7034,152366.0
2015-07-24 12:30:00,111.09,111.11,110.83,110.85,112120.0,83.726,83.7411,83.53,83.5451,112120.0
2015-07-24 13:00:00,110.86,111.08,110.86,111.03,147528.0,83.5527,83.7185,83.5527,83.6808,147528.0
2015-07-24 13:30:00,111.03,111.04,110.73,110.81,114286.0,83.6808,83.6883,83.4547,83.515,114286.0
2015-07-24 14:00:00,110.79,110.8,110.45,110.7,153913.0,83.4999,83.5074,83.2437,83.4321,153913.0
2015-07-24 14:30:00,110.69,110.8,110.58,110.69,175708.0,83.4245,83.5074,83.3416,83.4245,175708.0
2015-07-24 15:00:00,110.67,110.8,110.58,110.6,198809.0,83.4095,83.5074,83.3416,83.3567,198809.0
2015-07-24 15:30:00,110.61,110.67,110.35,110.51,552987.0,83.3642,83.4095,83.1683,83.2889,552987.0
2015-07-27 09:30:00,109.69,110.04,108.94,109.13,478442.0,82.6709,82.9346,82.1056,82.2488,478442.0
2015-07-27 10:00:00,109.12,109.13,108.76,108.91,212884.0,82.2413,82.2488,81.9699,82.083,212884.0
2015-07-27 10:30:00,108.91,109.29,108.9,109.13,188283.0,82.083,82.3694,82.0755,82.2488,188283.0
2015-07-27 11:00:00,109.13,109.23,108.9,108.91,172122.0,82.2488,82.3242,82.0755,82.083,172122.0
2015-07-27 11:30:00,108.92,109.13,108.78,109.09,154889.0,82.0905,82.2488,81.985,82.2187,154889.0
2015-07-27 12:00:00,109.09,109.09,108.83,108.93,141937.0,82.2187,82.2187,82.0227,82.0981,141937.0
2015-07-27 12:30:00,108.94,109.0,108.9,108.98,135948.0,82.1056,82.1508,82.0755,82.1357,135948.0
2015-07-27 13:00:00,108.98,109.13,108.93,109.11,172797.0,82.1357,82.2488,82.0981,82.2337,172797.0
2015-07-27 13:30:00,109.12,109.65,109.06,109.6,164448.0,82.2413,82.6407,82.196,82.603,164448.0
2015-07-27 14:00:00,109.6,109.93,109.6,109.82,270741.0,82.603,82.8517,82.603,82.7688,270741.0
2015-07-27 14:30:00,109.82,109.83,109.65,109.79,281081.0,82.7688,82.7764,82.6407,82.7462,281081.0
2015-07-27 15:00:00,109.78,109.96,109.75,109.83,292571.0,82.7387,82.8743,82.7161,82.7764,292571.0
2015-07-27 15:30:00,109.82,109.89,109.6,109.77,468100.0,82.7688,82.8216,82.603,82.7312,468100.0
2015-07-28 09:30:00,110.32,110.55,110.06,110.45,269008.0,83.1457,83.319,82.9497,83.2437,269008.0
2015-07-28 10:00:00,110.45,110.61,110.25,110.31,225359.0,83.2437,83.3642,83.0929,83.1381,225359.0
2015-07-28 10:30:00,110.33,110.67,110.33,110.66,164624.0,83.1532,83.4095,83.1532,83.4019,164624.0
2015-07-28 11:00:00,110.67,111.06,110.63,111.03,214594.0,83.4095,83.7034,83.3793,83.6808,214594.0
2015-07-28 11:30:00,111.02,111.33,110.91,111.03,205623.0,83.6732,83.9069,83.5903,83.6808,205623.0
2015-07-28 12:00:00,111.04,111.52,111.02,111.49,172823.0,83.6883,84.0501,83.6732,84.0275,172823.0
2015-07-28 12:30:00,111.48,111.82,111.42,111.73,450119.0,84.0199,84.2762,83.9747,84.2084,450119.0
2015-07-28 13:00:00,111.74,111.91,111.59,111.81,212830.0,84.2159,84.344,84.1028,84.2687,212830.0
2015-07-28 13:30:00,111.79,111.85,111.3,111.36,274015.0,84.2536,84.2988,83.8843,83.9295,274015.0
2015-07-28 14:00:00,111.37,111.75,111.37,111.68,181202.0,83.937,84.2234,83.937,84.1707,181202.0
2015-07-28 14:30:00,111.68,111.78,111.57,111.77,206888.0,84.1707,84.246,84.0878,84.2385,206888.0
2015-07-28 15:00:00,111.78,111.78,111.2,111.48,221562.0,84.246,84.246,83.8089,84.0199,221562.0
2015-07-28 15:30:00,111.48,111.76,111.46,111.63,590761.0,84.0199,84.231,84.0049,84.133,590761.0
2015-07-29 09:30:00,111.67,112.7,111.65,112.69,351999.0,84.1631,84.9394,84.1481,84.9319,351999.0
2015-07-29 10:00:00,112.68,113.63,112.61,113.37,605883.0,84.9244,85.6403,84.8716,85.4444,605883.0
2015-07-29 10:30:00,113.35,113.41,112.99,113.05,335745.0,85.4293,85.4745,85.158,85.2032,335745.0
2015-07-29 11:00:00,113.05,113.12,112.85,112.96,216718.0,85.2032,85.256,85.0525,85.1354,216718.0
2015-07-29 11:30:00,112.96,113.39,112.93,113.24,187599.0,85.1354,85.4595,85.1128,85.3464,187599.0
2015-07-29 12:00:00,113.25,113.28,113.06,113.2,128060.0,85.3539,85.3766,85.2107,85.3163,128060.0
2015-07-29 12:30:00,113.2,113.29,113.1,113.24,152099.0,85.3163,85.3841,85.2409,85.3464,152099.0
2015-07-29 13:00:00,113.25,113.52,113.12,113.14,260816.0,85.3539,85.5574,85.256,85.271,260816.0
2015-07-29 13:30:00,113.16,113.22,112.93,112.97,276076.0,85.2861,85.3313,85.1128,85.1429,276076.0
2015-07-29 14:00:00,112.97,113.26,112.75,113.23,314978.0,85.1429,85.3615,84.9771,85.3389,314978.0
2015-07-29 14:30:00,113.22,113.65,113.12,113.44,258068.0,85.3313,85.6554,85.256,85.4971,258068.0
2015-07-29 15:00:00,113.43,113.44,113.26,113.36,234842.0,85.4896,85.4971,85.3615,85.4369,234842.0
2015-07-29 15:30:00,113.36,113.51,113.11,113.44,576217.0,85.4369,85.5499,85.2484,85.4971,576217.0
2015-07-30 09:30:00,112.69,113.1,112.25,112.43,403542.0,84.9319,85.2409,84.6003,84.7359,403542.0
2015-07-30 10:00:00,112.46,112.66,112.35,112.66,334760.0,84.7585,84.9093,84.6756,84.9093,334760.0
2015-07-30 10:30:00,112.66,112.96,112.52,112.54,219264.0,84.9093,85.1354,84.8038,84.8188,219264.0
2015-07-30 11:00:00,112.51,112.76,112.37,112.67,222698.0,84.7962,84.9846,84.6907,84.9168,222698.0
2015-07-30 11:30:00,112.66,112.9,112.64,112.81,148365.0,84.9093,85.0902,84.8942,85.0223,148365.0
2015-07-30 12:00:00,112.8,112.9,112.59,112.74,195779.0,85.0148,85.0902,84.8565,84.9696,195779.0
2015-07-30 12:30:00,112.76,112.9,112.64,112.87,128951.0,84.9846,85.0902,84.8942,85.0676,128951.0
2015-07-30 13:00:00,112.88,113.0,112.74,112.86,157065.0,85.0751,85.1655,84.9696,85.06,157065.0
2015-07-30 13:30:00,112.87,112.92,112.75,112.76,168832.0,85.0676,85.1052,84.9771,84.9846,168832.0
2015-07-30 14:00:00,112.76,113.05,112.76,112.97,272530.0,84.9846,85.2032,84.9846,85.1429,272530.0
2015-07-30 14:30:00,112.97,113.03,112.82,113.01,247277.0,85.1429,85.1881,85.0299,85.1731,247277.0
2015-07-30 15:00:00,113.01,113.15,112.98,113.09,268252.0,85.1731,85.2786,85.1505,85.2334,268252.0
2015-07-30 15:30:00,113.09,113.13,112.97,113.03,586558.0,85.2334,85.2635,85.1429,85.1881,586558.0
2015-07-31 09:30:00,113.35,113.5,113.0,113.0,306369.0,85.4293,85.5424,85.1655,85.1655,306369.0
2015-07-31 10:00:00,113.0,113.21,112.85,113.05,407809.0,85.1655,85.3238,85.0525,85.2032,407809.0
2015-07-31 10:30:00,113.06,113.26,112.95,113.1,196935.0,85.2107,85.3615,85.1278,85.2409,196935.0
2015-07-31 11:00:00,113.1,113.2,113.0,113.1,185952.0,85.2409,85.3163,85.1655,85.2409,185952.0
2015-07-31 11:30:00,113.09,113.11,112.92,112.96,178946.0,85.2334,85.2484,85.1052,85.1354,178946.0
2015-07-31 12:00:00,112.95,113.22,112.93,113.19,137878.0,85.1278,85.3313,85.1128,85.3087,137878.0
2015-07-31 12:30:00,113.19,113.25,112.98,113.2,108779.0,85.3087,85.3539,85.1505,85.3163,108779.0
2015-07-31 13:00:00,113.18,113.22,112.9,112.9,112022.0,85.3012,85.3313,85.0902,85.0902,112022.0
2015-07-31 13:30:00,112.9,113.01,112.82,112.99,120319.0,85.0902,85.1731,85.0299,85.158,120319.0
2015-07-31 14:00:00,113.0,113.08,112.68,112.83,210704.0,85.1655,85.2258,84.9244,85.0374,210704.0
2015-07-31 14:30:00,112.83,112.89,112.5,112.84,596115.0,85.0374,85.0826,84.7887,85.0449,596115.0
2015-07-31 15:00:00,112.84,112.9,112.7,112.71,213026.0,85.0449,85.0902,84.9394,84.947,213026.0
2015-07-31 15:30:00,112.72,112.77,112.45,112.48,846116.0,84.9545,84.9922,84.751,84.7736,846116.0
2015-08-03 09:30:00,113.17,113.58,112.89,113.52,529218.0,85.2937,85.6027,85.0826,85.5574,529218.0
2015-08-03 10:00:00,113.5,113.55,112.98,113.03,263343.0,85.5424,85.5801,85.1505,85.1881,263343.0
2015-08-03 10:30:00,113.05,113.19,112.83,113.15,372604.0,85.2032,85.3087,85.0374,85.2786,372604.0
2015-08-03 11:00:00,113.15,113.35,113.11,113.13,264334.0,85.2786,85.4293,85.2484,85.2635,264334.0
2015-08-03 11:30:00,113.13,113.23,113.0,113.01,183335.0,85.2635,85.3389,85.1655,85.1731,183335.0
2015-08-03 12:00:00,113.01,113.03,112.73,112.75,136757.0,85.1731,85.1881,84.962,84.9771,136757.0
2015-08-03 12:30:00,112.72,112.72,112.23,112.23,190873.0,84.9545,84.9545,84.5852,84.5852,190873.0
2015-08-03 13:00:00,112.22,112.43,112.12,112.4,168339.0,84.5777,84.7359,84.5023,84.7133,168339.0
2015-08-03 13:30:00,112.39,112.64,112.32,112.38,236770.0,84.7058,84.8942,84.653,84.6982,236770.0
2015-08-03 14:00:00,112.39,112.43,112.24,112.3,156115.0,84.7058,84.7359,84.5927,84.638,156115.0
2015-08-03 14:30:00,112.3,112.5,112.05,112.18,262207.0,84.638,84.7887,84.4495,84.5475,262207.0
2015-08-03 15:00:00,112.18,112.59,112.16,112.5,402893.0,84.5475,84.8565,84.5324,84.7887,402893.0
2015-08-03 15:30:00,112.5,112.78,112.33,112.78,781431.0,84.7887,84.9997,84.6606,84.9997,781431.0
2015-08-04 09:30:00,110.74,111.3,106.56,107.87,1984031.0,83.4622,83.8843,80.3118,81.2992,1984031.0
2015-08-04 10:00:00,107.88,109.99,107.7,109.76,1328189.0,81.3067,82.897,81.171,82.7236,1328189.0
2015-08-04 10:30:00,109.77,109.94,108.52,108.52,605838.0,82.7312,82.8593,81.7891,81.7891,605838.0
2015-08-04 11:00:00,108.52,109.33,108.49,109.11,385179.0,81.7891,82.3995,81.7664,82.2337,385179.0
2015-08-04 11:30:00,109.11,109.46,108.89,109.28,348225.0,82.2337,82.4975,82.0679,82.3618,348225.0
2015-08-04 12:00:00,109.28,109.55,109.03,109.45,330580.0,82.3618,82.5653,82.1734,82.49,330580.0
2015-08-04 12:30:00,109.44,109.45,109.17,109.45,204096.0,82.4824,82.49,82.2789,82.49,204096.0
2015-08-04 13:00:00,109.44,109.8,109.33,109.7,245904.0,82.4824,82.7538,82.3995,82.6784,245904.0
2015-08-04 13:30:00,109.68,110.5,109.68,110.3,608216.0,82.6633,83.2813,82.6633,83.1306,608216.0
2015-08-04 14:00:00,110.3,110.43,109.54,109.65,400900.0,83.1306,83.2286,82.5578,82.6407,400900.0
2015-08-04 14:30:00,109.65,110.05,109.51,110.0,316153.0,82.6407,82.9422,82.5352,82.9045,316153.0
2015-08-04 15:00:00,110.0,110.2,109.65,109.84,358823.0,82.9045,83.0552,82.6407,82.7839,358823.0
2015-08-04 15:30:00,109.84,110.15,109.81,110.03,861661.0,82.7839,83.0175,82.7613,82.9271,861661.0
2015-08-05 09:30:00,110.5,111.56,110.29,111.14,609010.0,83.2813,84.0802,83.1231,83.7637,609010.0
2015-08-05 10:00:00,111.16,111.26,110.6,110.6,330018.0,83.7788,83.8541,83.3567,83.3567,330018.0
2015-08-05 10:30:00,110.59,110.67,110.27,110.5,285800.0,83.3492,83.4095,83.108,83.2813,285800.0
2015-08-05 11:00:00,110.51,111.13,110.5,111.11,287424.0,83.2889,83.7562,83.2813,83.7411,287424.0
2015-08-05 11:30:00,111.12,111.3,110.71,110.76,185196.0,83.7486,83.8843,83.4396,83.4773,185196.0
2015-08-05 12:00:00,110.75,111.18,110.7,110.86,179021.0,83.4698,83.7938,83.4321,83.5527,179021.0
2015-08-05 12:30:00,110.85,111.42,110.75,111.37,214435.0,83.5451,83.9747,83.4698,83.937,214435.0
2015-08-05 13:00:00,111.38,111.39,111.0,111.17,172829.0,83.9446,83.9521,83.6582,83.7863,172829.0
2015-08-05 13:30:00,111.17,111.2,110.92,111.1,158641.0,83.7863,83.8089,83.5979,83.7335,158641.0
2015-08-05 14:00:00,111.1,111.38,110.94,111.36,239899.0,83.7335,83.9446,83.613,83.9295,239899.0
2015-08-05 14:30:00,111.36,111.4,110.88,110.99,226599.0,83.9295,83.9596,83.5677,83.6506,226599.0
2015-08-05 15:00:00,110.99,111.34,110.96,111.19,240736.0,83.6506,83.9144,83.628,83.8014,240736.0
2015-08-05 15:30:00,111.17,111.41,111.09,111.24,523810.0,83.7863,83.9672,83.726,83.8391,523810.0
2015-08-06 09:30:00,111.41,111.75,110.95,110.96,454015.0,83.9672,84.2234,83.6205,83.628,454015.0
2015-08-06 10:00:00,110.96,111.42,110.75,110.79,135189.0,83.628,83.9747,83.4698,83.4999,135189.0
2015-08-06 10:30:00,110.77,111.03,110.61,110.99,191599.0,83.4848,83.6808,83.3642,83.6506,191599.0
2015-08-06 11:00:00,110.99,111.01,110.7,110.93,249617.0,83.6506,83.6657,83.4321,83.6054,249617.0
2015-08-06 11:30:00,110.92,110.94,110.21,110.28,269797.0,83.5979,83.613,83.0628,83.1155,269797.0
2015-08-06 12:00:00,110.26,110.38,109.63,109.68,217496.0,83.1005,83.1909,82.6256,82.6633,217496.0
2015-08-06 12:30:00,109.68,109.73,108.97,109.26,499563.0,82.6633,82.701,82.1282,82.3468,499563.0
2015-08-06 13:00:00,109.28,109.58,109.14,109.56,419789.0,82.3618,82.588,82.2563,82.5729,419789.0
2015-08-06 13:30:00,109.56,109.56,108.94,108.94,639003.0,82.5729,82.5729,82.1056,82.1056,639003.0
2015-08-06 14:00:00,108.95,109.06,108.8,108.82,329120.0,82.1131,82.196,82.0001,82.0152,329120.0
2015-08-06 14:30:00,108.84,109.0,108.78,108.83,364630.0,82.0302,82.1508,81.985,82.0227,364630.0
2015-08-06 15:00:00,108.84,108.89,108.18,108.48,589810.0,82.0302,82.0679,81.5328,81.7589,589810.0
2015-08-06 15:30:00,108.48,108.81,108.09,108.22,1223823.0,81.7589,82.0076,81.465,81.563,1223823.0
2015-08-07 09:30:00,108.12,108.28,107.29,107.84,545082.0,81.4876,81.6082,80.862,81.2766,545082.0
2015-08-07 10:00:00,107.82,108.0,107.4,107.53,238916.0,81.2615,81.3971,80.9449,81.0429,238916.0
2015-08-07 10:30:00,107.52,107.94,107.51,107.83,289633.0,81.0354,81.3519,81.0278,81.269,289633.0
2015-08-07 11:00:00,107.84,108.0,107.78,107.99,230766.0,81.2766,81.3971,81.2313,81.3896,230766.0
2015-08-07 11:30:00,108.0,108.0,107.37,107.5,166508.0,81.3971,81.3971,80.9223,81.0203,166508.0
2015-08-07 12:00:00,107.51,107.61,107.33,107.42,96328.0,81.0278,81.1032,80.8922,80.96,96328.0
2015-08-07 12:30:00,107.42,107.54,107.32,107.36,125519.0,80.96,81.0505,80.8846,80.9148,125519.0
2015-08-07 13:00:00,107.35,107.38,107.13,107.16,173296.0,80.9073,80.9299,80.7414,80.7641,173296.0
2015-08-07 13:30:00,107.15,107.46,107.15,107.41,152149.0,80.7565,80.9902,80.7565,80.9525,152149.0
2015-08-07 14:00:00,107.4,107.41,107.23,107.38,199253.0,80.9449,80.9525,80.8168,80.9299,199253.0
2015-08-07 14:30:00,107.38,107.62,107.37,107.43,270784.0,80.9299,81.1107,80.9223,80.9675,270784.0
2015-08-07 15:00:00,107.43,107.82,107.4,107.69,369747.0,80.9675,81.2615,80.9449,81.1635,369747.0
2015-08-07 15:30:00,107.69,107.92,107.67,107.8,655975.0,81.1635,81.3368,81.1484,81.2464,655975.0
2015-08-10 09:30:00,108.66,109.35,108.6,108.8,474559.0,81.8946,82.4146,81.8493,82.0001,474559.0
2015-08-10 10:00:00,108.82,108.97,108.59,108.85,236765.0,82.0152,82.1282,81.8418,82.0378,236765.0
2015-08-10 10:30:00,108.85,108.92,108.61,108.92,188051.0,82.0378,82.0905,81.8569,82.0905,188051.0
2015-08-10 11:00:00,108.92,109.12,108.62,108.62,131115.0,82.0905,82.2413,81.8644,81.8644,131115.0
2015-08-10 11:30:00,108.65,108.9,108.63,108.66,143114.0,81.887,82.0755,81.872,81.8946,143114.0
2015-08-10 12:00:00,108.66,108.79,108.56,108.59,108435.0,81.8946,81.9925,81.8192,81.8418,108435.0
2015-08-10 12:30:00,108.59,108.59,108.35,108.4,89543.0,81.8418,81.8418,81.6609,81.6986,89543.0
2015-08-10 13:00:00,108.4,108.59,108.36,108.51,83747.0,81.6986,81.8418,81.6685,81.7815,83747.0
2015-08-10 13:30:00,108.52,108.63,108.46,108.59,81673.0,81.7891,81.872,81.7438,81.8418,81673.0
2015-08-10 14:00:00,108.59,108.6,108.47,108.51,134726.0,81.8418,81.8493,81.7514,81.7815,134726.0
2015-08-10 14:30:00,108.51,108.66,108.46,108.62,213488.0,81.7815,81.8946,81.7438,81.8644,213488.0
2015-08-10 15:00:00,108.62,108.67,108.27,108.32,163799.0,81.8644,81.9021,81.6006,81.6383,163799.0
2015-08-10 15:30:00,108.31,108.61,108.31,108.61,359033.0,81.6308,81.8569,81.6308,81.8569,359033.0
2015-08-11 09:30:00,108.07,109.18,107.73,108.26,499613.0,81.4499,82.2865,81.1936,81.5931,499613.0
2015-08-11 10:00:00,108.26,108.51,107.99,108.17,229159.0,81.5931,81.7815,81.3896,81.5253,229159.0
2015-08-11 10:30:00,108.14,108.41,107.99,108.0,174766.0,81.5027,81.7061,81.3896,81.3971,174766.0
2015-08-11 11:00:00,107.98,108.14,107.76,107.82,138443.0,81.3821,81.5027,81.2163,81.2615,138443.0
2015-08-11 11:30:00,107.82,107.98,107.43,107.54,98055.0,81.2615,81.3821,80.9675,81.0505,98055.0
2015-08-11 12:00:00,107.55,107.98,107.51,107.84,161843.0,81.058,81.3821,81.0278,81.2766,161843.0
2015-08-11 12:30:00,107.83,108.0,107.81,107.85,77261.0,81.269,81.3971,81.2539,81.2841,77261.0
2015-08-11 13:00:00,107.83,107.89,107.7,107.82,78360.0,81.269,81.3142,81.171,81.2615,78360.0
2015-08-11 13:30:00,107.81,107.96,107.76,107.85,63968.0,81.2539,81.367,81.2163,81.2841,63968.0
2015-08-11 14:00:00,107.86,107.94,107.69,107.89,91581.0,81.2916,81.3519,81.1635,81.3142,91581.0
2015-08-11 14:30:00,107.9,108.0,107.72,107.95,121904.0,81.3218,81.3971,81.1861,81.3595,121904.0
2015-08-11 15:00:00,107.95,108.18,107.82,108.15,135127.0,81.3595,81.5328,81.2615,81.5102,135127.0
2015-08-11 15:30:00,108.15,108.24,108.0,108.1,423192.0,81.5102,81.578,81.3971,81.4725,423192.0
2015-08-12 09:30:00,107.59,107.97,107.09,107.45,276617.0,81.0881,81.3745,80.7113,80.9826,276617.0
2015-08-12 10:00:00,107.44,107.63,106.9,107.02,237986.0,80.9751,81.1183,80.5681,80.6585,237986.0
2015-08-12 10:30:00,107.04,107.41,106.92,107.23,233884.0,80.6736,80.9525,80.5832,80.8168,233884.0
2015-08-12 11:00:00,107.23,107.4,107.18,107.25,229389.0,80.8168,80.9449,80.7791,80.8319,229389.0
2015-08-12 11:30:00,107.24,107.24,106.83,106.86,194096.0,80.8243,80.8243,80.5153,80.538,194096.0
2015-08-12 12:00:00,106.84,107.32,106.76,107.29,176423.0,80.5229,80.8846,80.4626,80.862,176423.0
2015-08-12 12:30:00,107.29,107.51,107.2,107.45,218314.0,80.862,81.0278,80.7942,80.9826,218314.0
2015-08-12 13:00:00,107.46,107.76,107.46,107.59,290505.0,80.9902,81.2163,80.9902,81.0881,290505.0
2015-08-12 13:30:00,107.59,108.03,107.51,107.84,263467.0,81.0881,81.4198,81.0278,81.2766,263467.0
2015-08-12 14:00:00,107.84,107.93,107.64,107.69,263760.0,81.2766,81.3444,81.1258,81.1635,263760.0
2015-08-12 14:30:00,107.7,108.23,107.63,108.19,233475.0,81.171,81.5705,81.1183,81.5403,233475.0
2015-08-12 15:00:00,108.18,108.39,108.08,108.38,281941.0,81.5328,81.6911,81.4574,81.6835,281941.0
2015-08-12 15:30:00,108.39,108.5,108.21,108.34,371225.0,81.6911,81.774,81.5554,81.6534,371225.0
2015-08-13 09:30:00,108.78,108.87,107.97,108.16,295402.0,81.985,82.0528,81.3745,81.5177,295402.0
2015-08-13 10:00:00,108.14,108.28,107.65,107.82,295544.0,81.5027,81.6082,81.1334,81.2615,295544.0
2015-08-13 10:30:00,107.81,107.87,107.64,107.72,255417.0,81.2539,81.2992,81.1258,81.1861,255417.0
2015-08-13 11:00:00,107.75,107.8,107.33,107.39,177425.0,81.2087,81.2464,80.8922,80.9374,177425.0
2015-08-13 11:30:00,107.4,107.93,107.36,107.8,230209.0,80.9449,81.3444,80.9148,81.2464,230209.0
2015-08-13 12:00:00,107.84,108.29,107.81,108.26,152893.0,81.2766,81.6157,81.2539,81.5931,152893.0
2015-08-13 12:30:00,108.25,108.5,108.13,108.44,109182.0,81.5856,81.774,81.4951,81.7288,109182.0
2015-08-13 13:00:00,108.43,108.45,108.17,108.31,133742.0,81.7212,81.7363,81.5253,81.6308,133742.0
2015-08-13 13:30:00,108.29,108.3,107.94,107.99,139035.0,81.6157,81.6232,81.3519,81.3896,139035.0
2015-08-13 14:00:00,107.98,108.17,107.98,108.07,140713.0,81.3821,81.5253,81.3821,81.4499,140713.0
2015-08-13 14:30:00,108.08,108.14,107.98,108.04,201886.0,81.4574,81.5027,81.3821,81.4273,201886.0
2015-08-13 15:00:00,108.03,108.06,107.74,107.78,232124.0,81.4198,81.4424,81.2012,81.2313,232124.0
2015-08-13 15:30:00,107.78,107.81,107.48,107.67,498084.0,81.2313,81.2539,81.0052,81.1484,498084.0
2015-08-14 09:30:00,107.77,108.11,107.5,107.8,238050.0,81.2238,81.48,81.0203,81.2464,238050.0
2015-08-14 10:00:00,107.77,107.89,107.35,107.66,144314.0,81.2238,81.3142,80.9073,81.1409,144314.0
2015-08-14 10:30:00,107.67,107.79,107.51,107.61,105719.0,81.1484,81.2389,81.0278,81.1032,105719.0
2015-08-14 11:00:00,107.61,107.65,107.32,107.44,118521.0,81.1032,81.1334,80.8846,80.9751,118521.0
2015-08-14 11:30:00,107.44,107.57,107.35,107.53,108310.0,80.9751,81.0731,80.9073,81.0429,108310.0
2015-08-14 12:00:00,107.52,107.68,107.47,107.68,72887.0,81.0354,81.156,80.9977,81.156,72887.0
2015-08-14 12:30:00,107.68,107.92,107.58,107.77,67938.0,81.156,81.3368,81.0806,81.2238,67938.0
2015-08-14 13:00:00,107.79,107.92,107.74,107.82,86180.0,81.2389,81.3368,81.2012,81.2615,86180.0
2015-08-14 13:30:00,107.84,107.9,107.59,107.69,64416.0,81.2766,81.3218,81.0881,81.1635,64416.0
2015-08-14 14:00:00,107.69,107.7,107.53,107.53,82118.0,81.1635,81.171,81.0429,81.0429,82118.0
2015-08-14 14:30:00,107.55,107.63,107.46,107.54,98537.0,81.058,81.1183,80.9902,81.0505,98537.0
2015-08-14 15:00:00,107.55,107.75,107.55,107.57,152153.0,81.058,81.2087,81.058,81.0731,152153.0
2015-08-14 15:30:00,107.57,107.74,107.53,107.68,327837.0,81.0731,81.2012,81.0429,81.156,327837.0
2015-08-17 09:30:00,107.07,107.39,106.99,107.25,291651.0,80.6962,80.9374,80.6359,80.8319,291651.0
2015-08-17 10:00:00,107.24,108.04,107.18,107.95,207054.0,80.8243,81.4273,80.7791,81.3595,207054.0
2015-08-17 10:30:00,107.97,108.27,107.96,108.26,259577.0,81.3745,81.6006,81.367,81.5931,259577.0
2015-08-17 11:00:00,108.26,108.82,108.26,108.31,220875.0,81.5931,82.0152,81.5931,81.6308,220875.0
2015-08-17 11:30:00,108.32,108.34,108.04,108.11,91143.0,81.6383,81.6534,81.4273,81.48,91143.0
2015-08-17 12:00:00,108.11,108.23,108.03,108.16,83634.0,81.48,81.5705,81.4198,81.5177,83634.0
2015-08-17 12:30:00,108.17,108.39,108.14,108.38,91362.0,81.5253,81.6911,81.5027,81.6835,91362.0
2015-08-17 13:00:00,108.4,108.5,108.33,108.45,83661.0,81.6986,81.774,81.6459,81.7363,83661.0
2015-08-17 13:30:00,108.44,108.56,108.35,108.53,104773.0,81.7288,81.8192,81.6609,81.7966,104773.0
2015-08-17 14:00:00,108.53,108.62,108.43,108.51,93435.0,81.7966,81.8644,81.7212,81.7815,93435.0
2015-08-17 14:30:00,108.51,108.75,108.49,108.73,126722.0,81.7815,81.9624,81.7664,81.9473,126722.0
2015-08-17 15:00:00,108.73,108.74,108.5,108.53,98556.0,81.9473,81.9549,81.774,81.7966,98556.0
2015-08-17 15:30:00,108.53,108.77,108.48,108.69,542129.0,81.7966,81.9775,81.7589,81.9172,542129.0
2015-08-18 09:30:00,108.34,108.85,107.9,108.81,568788.0,81.6534,82.0378,81.3218,82.0076,568788.0
2015-08-18 10:00:00,108.77,108.77,108.45,108.53,230379.0,81.9775,81.9775,81.7363,81.7966,230379.0
2015-08-18 10:30:00,108.54,108.57,108.28,108.37,144669.0,81.8041,81.8267,81.6082,81.676,144669.0
2015-08-18 11:00:00,108.35,108.43,108.19,108.19,189391.0,81.6609,81.7212,81.5403,81.5403,189391.0
2015-08-18 11:30:00,108.2,108.22,108.07,108.15,97380.0,81.5479,81.563,81.4499,81.5102,97380.0
2015-08-18 12:00:00,108.15,108.22,108.05,108.1,108891.0,81.5102,81.563,81.4348,81.4725,108891.0
2015-08-18 12:30:00,108.11,108.4,108.05,108.3,139697.0,81.48,81.6986,81.4348,81.6232,139697.0
2015-08-18 13:00:00,108.29,108.56,108.17,108.5,83159.0,81.6157,81.8192,81.5253,81.774,83159.0
2015-08-18 13:30:00,108.5,108.62,108.36,108.51,90192.0,81.774,81.8644,81.6685,81.7815,90192.0
2015-08-18 14:00:00,108.5,108.57,108.35,108.41,114914.0,81.774,81.8267,81.6609,81.7061,114914.0
2015-08-18 14:30:00,108.41,108.42,108.2,108.24,127166.0,81.7061,81.7137,81.5479,81.578,127166.0
2015-08-18 15:00:00,108.24,108.45,108.24,108.44,183793.0,81.578,81.7363,81.578,81.7288,183793.0
2015-08-18 15:30:00,108.44,108.63,108.35,108.46,462379.0,81.7288,81.872,81.6609,81.7438,462379.0
2015-08-19 09:30:00,108.07,108.25,107.08,107.1,346693.0,81.4499,81.5856,80.7038,80.7188,346693.0
2015-08-19 10:00:00,107.1,107.52,107.05,107.14,298827.0,80.7188,81.0354,80.6811,80.749,298827.0
2015-08-19 10:30:00,107.14,107.17,106.6,106.69,343526.0,80.749,80.7716,80.342,80.4098,343526.0
2015-08-19 11:00:00,106.71,106.92,106.66,106.77,271805.0,80.4249,80.5832,80.3872,80.4701,271805.0
2015-08-19 11:30:00,106.77,107.06,106.7,107.01,159694.0,80.4701,80.6887,80.4174,80.651,159694.0
2015-08-19 12:00:00,107.01,107.01,106.79,106.85,122364.0,80.651,80.651,80.4852,80.5304,122364.0
2015-08-19 12:30:00,106.86,107.19,106.83,107.04,155403.0,80.538,80.7867,80.5153,80.6736,155403.0
2015-08-19 13:00:00,107.04,107.28,106.94,107.04,152643.0,80.6736,80.8545,80.5982,80.6736,152643.0
2015-08-19 13:30:00,107.02,107.38,106.94,107.09,231129.0,80.6585,80.9299,80.5982,80.7113,231129.0
2015-08-19 14:00:00,107.08,107.96,107.06,107.49,357917.0,80.7038,81.367,80.6887,81.0128,357917.0
2015-08-19 14:30:00,107.5,107.55,106.92,106.98,224757.0,81.0203,81.058,80.5832,80.6284,224757.0
2015-08-19 15:00:00,107.0,107.12,106.83,106.94,376138.0,80.6435,80.7339,80.5153,80.5982,376138.0
2015-08-19 15:30:00,106.94,107.1,106.78,106.78,685856.0,80.5982,80.7188,80.4777,80.4777,685856.0
2015-08-20 09:30:00,106.4,107.24,106.35,106.95,492262.0,80.1913,80.8243,80.1536,80.6058,492262.0
2015-08-20 10:00:00,106.96,107.09,106.72,106.94,401830.0,80.6133,80.7113,80.4324,80.5982,401830.0
2015-08-20 10:30:00,106.93,107.55,106.78,107.24,291161.0,80.5907,81.058,80.4777,80.8243,291161.0
2015-08-20 11:00:00,107.26,107.33,106.92,107.12,218614.0,80.8394,80.8922,80.5832,80.7339,218614.0
2015-08-20 11:30:00,107.12,107.39,106.98,107.33,192700.0,80.7339,80.9374,80.6284,80.8922,192700.0
2015-08-20 12:00:00,107.33,107.39,106.93,107.04,189928.0,80.8922,80.9374,80.5907,80.6736,189928.0
2015-08-20 12:30:00,107.04,107.09,106.49,106.62,154900.0,80.6736,80.7113,80.2591,80.3571,154900.0
2015-08-20 13:00:00,106.62,107.1,106.51,106.96,200350.0,80.3571,80.7188,80.2742,80.6133,200350.0
2015-08-20 13:30:00,106.95,107.07,106.71,106.98,180386.0,80.6058,80.6962,80.4249,80.6284,180386.0
2015-08-20 14:00:00,106.95,106.98,106.48,106.5,243827.0,80.6058,80.6284,80.2516,80.2666,243827.0
2015-08-20 14:30:00,106.5,106.65,106.4,106.55,286113.0,80.2666,80.3797,80.1913,80.3043,286113.0
2015-08-20 15:00:00,106.55,106.72,106.43,106.63,263151.0,80.3043,80.4324,80.2139,80.3646,263151.0
2015-08-20 15:30:00,106.62,106.77,106.02,106.03,666416.0,80.3571,80.4701,79.9049,79.9124,666416.0
2015-08-21 09:30:00,104.98,105.23,103.8,104.19,1049031.0,79.121,79.3095,78.2317,78.5256,1049031.0
2015-08-21 10:00:00,104.21,104.81,104.02,104.09,350076.0,78.5407,78.9929,78.3975,78.4503,350076.0
2015-08-21 10:30:00,104.09,104.21,103.77,103.91,360101.0,78.4503,78.5407,78.2091,78.3146,360101.0
2015-08-21 11:00:00,103.91,104.02,103.38,103.71,435601.0,78.3146,78.3975,77.9152,78.1639,435601.0
2015-08-21 11:30:00,103.71,103.94,103.37,103.91,312735.0,78.1639,78.3372,77.9076,78.3146,312735.0
2015-08-21 12:00:00,103.9,104.17,103.68,103.69,207389.0,78.3071,78.5106,78.1413,78.1488,207389.0
2015-08-21 12:30:00,103.74,103.88,103.22,103.22,300675.0,78.1865,78.292,77.7946,77.7946,300675.0
2015-08-21 13:00:00,103.22,103.8,103.06,103.8,295225.0,77.7946,78.2317,77.674,78.2317,295225.0
2015-08-21 13:30:00,103.79,104.04,103.62,104.03,348549.0,78.2242,78.4126,78.096,78.405,348549.0
2015-08-21 14:00:00,104.03,104.22,103.41,103.46,303729.0,78.405,78.5482,77.9378,77.9754,303729.0
2015-08-21 14:30:00,103.48,103.61,102.76,102.95,354489.0,77.9905,78.0885,77.4479,77.5911,354489.0
2015-08-21 15:00:00,102.93,103.1,101.05,102.59,844818.0,77.576,77.7041,76.1591,77.3197,844818.0
2015-08-21 15:30:00,102.59,103.07,102.26,102.33,1434483.0,77.3197,77.6815,77.071,77.1238,1434483.0
2015-08-24 09:30:00,96.45,104.21,81.37,99.09,2940554.0,72.6922,78.5407,61.3267,74.6819,2940554.0
2015-08-24 10:00:00,99.03,102.0,98.5,101.34,1240852.0,74.6367,76.8751,74.2372,76.3777,1240852.0
2015-08-24 10:30:00,101.33,102.59,100.5,102.11,987198.0,76.3701,77.3197,75.7446,76.958,987198.0
2015-08-24 11:00:00,102.11,102.18,100.5,101.03,737031.0,76.958,77.0107,75.7446,76.144,737031.0
2015-08-24 11:30:00,101.03,102.93,100.86,102.7,752726.0,76.144,77.576,76.0159,77.4027,752726.0
2015-08-24 12:00:00,102.67,102.86,101.3,102.83,524150.0,77.38,77.5232,76.3475,77.5006,524150.0
2015-08-24 12:30:00,102.83,102.83,102.07,102.48,601169.0,77.5006,77.5006,76.9278,77.2368,601169.0
2015-08-24 13:00:00,102.47,103.12,102.18,102.47,435662.0,77.2293,77.7192,77.0107,77.2293,435662.0
2015-08-24 13:30:00,102.46,102.78,102.23,102.23,506401.0,77.2218,77.4629,77.0484,77.0484,506401.0
2015-08-24 14:00:00,102.24,102.24,100.84,101.51,476742.0,77.056,77.056,76.0008,76.5058,476742.0
2015-08-24 14:30:00,101.52,101.78,99.63,99.73,807859.0,76.5133,76.7093,75.0889,75.1642,807859.0
2015-08-24 15:00:00,99.74,100.33,99.5,100.0,889979.0,75.1718,75.6164,74.9909,75.3677,889979.0
2015-08-24 15:30:00,100.01,102.08,99.75,100.25,1021299.0,75.3753,76.9354,75.1793,75.5561,1021299.0
2015-08-25 09:30:00,104.29,104.29,103.0,103.51,1107450.0,78.601,78.601,77.6288,78.0131,1107450.0
2015-08-25 10:00:00,103.51,103.83,103.14,103.4,468525.0,78.0131,78.2543,77.7343,77.9302,468525.0
2015-08-25 10:30:00,103.39,103.4,103.02,103.29,409724.0,77.9227,77.9302,77.6438,77.8473,409724.0
2015-08-25 11:00:00,103.28,104.41,103.27,103.95,409156.0,77.8398,78.6914,77.8322,78.3447,409156.0
2015-08-25 11:30:00,103.94,103.94,103.25,103.37,320785.0,78.3372,78.3372,77.8172,77.9076,320785.0
2015-08-25 12:00:00,103.37,103.49,103.22,103.4,274658.0,77.9076,77.9981,77.7946,77.9302,274658.0
2015-08-25 12:30:00,103.4,103.52,103.24,103.45,268426.0,77.9302,78.0207,77.8096,77.9679,268426.0
2015-08-25 13:00:00,103.45,103.53,103.19,103.2,534056.0,77.9679,78.0282,77.772,77.7795,534056.0
2015-08-25 13:30:00,103.2,103.5,103.0,103.5,441831.0,77.7795,78.0056,77.6288,78.0056,441831.0
2015-08-25 14:00:00,103.49,103.49,102.89,103.09,350291.0,77.9981,77.9981,77.5459,77.6966,350291.0
2015-08-25 14:30:00,103.08,103.84,103.0,103.77,300575.0,77.6891,78.2618,77.6288,78.2091,300575.0
2015-08-25 15:00:00,103.76,103.91,102.09,102.14,527073.0,78.2016,78.3146,76.9429,76.9806,527073.0
2015-08-25 15:30:00,102.14,102.14,99.93,100.04,1506451.0,76.9806,76.9806,75.315,75.3979,1506451.0
2015-08-26 09:30:00,103.38,103.44,101.45,101.83,759116.0,77.9152,77.9604,76.4606,76.747,759116.0
2015-08-26 10:00:00,101.81,102.29,101.1,101.83,526813.0,76.7319,77.0936,76.1968,76.747,526813.0
2015-08-26 10:30:00,101.82,102.36,101.51,101.75,384098.0,76.7394,77.1464,76.5058,76.6867,384098.0
2015-08-26 11:00:00,101.75,101.92,101.31,101.41,475676.0,76.6867,76.8148,76.355,76.4304,475676.0
2015-08-26 11:30:00,101.39,101.63,100.84,101.37,286987.0,76.4153,76.5962,76.0008,76.4003,286987.0
2015-08-26 12:00:00,101.36,101.63,101.21,101.36,382158.0,76.3927,76.5962,76.2797,76.3927,382158.0
2015-08-26 12:30:00,101.33,101.59,100.95,101.59,298526.0,76.3701,76.5661,76.0837,76.5661,298526.0
2015-08-26 13:00:00,101.59,101.96,101.34,101.93,540072.0,76.5661,76.8449,76.3777,76.8223,540072.0
2015-08-26 13:30:00,101.93,102.42,101.73,102.34,320145.0,76.8223,77.1916,76.6716,77.1313,320145.0
2015-08-26 14:00:00,102.37,102.39,101.64,101.91,387674.0,77.1539,77.169,76.6038,76.8072,387674.0
2015-08-26 14:30:00,101.93,102.63,101.79,102.59,451119.0,76.8223,77.3499,76.7168,77.3197,451119.0
2015-08-26 15:00:00,102.57,103.54,102.23,102.75,746057.0,77.3047,78.0357,77.0484,77.4403,746057.0
2015-08-26 15:30:00,102.75,103.33,102.54,102.87,1621282.0,77.4403,77.8775,77.2821,77.5308,1621282.0
2015-08-27 09:30:00,104.43,104.73,103.94,104.27,787893.0,78.7065,78.9326,78.3372,78.5859,787893.0
2015-08-27 10:00:00,104.22,105.04,103.87,104.98,507379.0,78.5482,79.1663,78.2845,79.121,507379.0
2015-08-27 10:30:00,104.98,105.03,104.43,104.7,370310.0,79.121,79.1587,78.7065,78.91,370310.0
2015-08-27 11:00:00,104.73,105.27,104.68,105.05,360312.0,78.9326,79.3396,78.8949,79.1738,360312.0
2015-08-27 11:30:00,105.06,105.17,104.8,104.98,199396.0,79.1813,79.2642,78.9854,79.121,199396.0
2015-08-27 12:00:00,105.0,105.48,104.97,105.34,172311.0,79.1361,79.4979,79.1135,79.3924,172311.0
2015-08-27 12:30:00,105.33,105.5,105.04,105.44,233608.0,79.3848,79.5129,79.1663,79.4677,233608.0
2015-08-27 13:00:00,105.44,105.54,105.23,105.3,208218.0,79.4677,79.5431,79.3095,79.3622,208218.0
2015-08-27 13:30:00,105.3,105.39,104.93,105.37,257309.0,79.3622,79.43,79.0834,79.415,257309.0
2015-08-27 14:00:00,105.35,105.4,104.41,104.65,358440.0,79.3999,79.4376,78.6914,78.8723,358440.0
2015-08-27 14:30:00,104.64,104.96,103.71,103.76,417750.0,78.8648,79.106,78.1639,78.2016,417750.0
2015-08-27 15:00:00,103.77,104.41,103.05,104.35,508263.0,78.2091,78.6914,77.6664,78.6462,508263.0
2015-08-27 15:30:00,104.38,105.23,104.12,105.2,788326.0,78.6688,79.3095,78.4729,79.2868,788326.0
2015-08-28 09:30:00,105.39,105.47,104.8,105.31,415099.0,79.43,79.4903,78.9854,79.3698,415099.0
2015-08-28 10:00:00,105.27,105.45,104.5,104.7,494749.0,79.3396,79.4753,78.7593,78.91,494749.0
2015-08-28 10:30:00,104.68,104.85,103.89,103.92,238588.0,78.8949,79.0231,78.2995,78.3221,238588.0
2015-08-28 11:00:00,103.92,104.48,103.89,104.39,350505.0,78.3221,78.7442,78.2995,78.6764,350505.0
2015-08-28 11:30:00,104.39,104.42,103.68,103.83,250953.0,78.6764,78.699,78.1413,78.2543,250953.0
2015-08-28 12:00:00,103.84,103.96,103.48,103.66,177428.0,78.2618,78.3523,77.9905,78.1262,177428.0
2015-08-28 12:30:00,103.65,103.74,103.43,103.53,199082.0,78.1186,78.1865,77.9528,78.0282,199082.0
2015-08-28 13:00:00,103.53,103.82,103.38,103.47,228252.0,78.0282,78.2468,77.9152,77.983,228252.0
2015-08-28 13:30:00,103.5,103.88,103.41,103.75,237302.0,78.0056,78.292,77.9378,78.194,237302.0
2015-08-28 14:00:00,103.77,104.17,103.77,104.12,167982.0,78.2091,78.5106,78.2091,78.4729,167982.0
2015-08-28 14:30:00,104.13,104.2,103.86,104.1,184905.0,78.4804,78.5332,78.2769,78.4578,184905.0
2015-08-28 15:00:00,104.12,104.15,103.65,103.8,230829.0,78.4729,78.4955,78.1186,78.2317,230829.0
2015-08-28 15:30:00,103.78,104.25,103.38,104.16,743489.0,78.2166,78.5709,77.9152,78.503,743489.0
2015-08-31 09:30:00,104.33,104.35,103.26,103.3,467097.0,78.6311,78.6462,77.8247,77.8549,467097.0
2015-08-31 10:00:00,103.29,103.49,102.97,103.35,231121.0,77.8473,77.9981,77.6061,77.8925,231121.0
2015-08-31 10:30:00,103.37,103.76,103.3,103.48,246086.0,77.9076,78.2016,77.8549,77.9905,246086.0
2015-08-31 11:00:00,103.46,103.48,102.99,103.08,292958.0,77.9754,77.9905,77.6212,77.6891,292958.0
2015-08-31 11:30:00,103.06,103.23,102.57,102.69,290220.0,77.674,77.8021,77.3047,77.3951,290220.0
2015-08-31 12:00:00,102.72,103.0,102.65,102.94,154745.0,77.4177,77.6288,77.365,77.5835,154745.0
2015-08-31 12:30:00,102.97,103.17,102.82,102.94,128044.0,77.6061,77.7569,77.4931,77.5835,128044.0
2015-08-31 13:00:00,102.95,103.02,102.42,102.53,210495.0,77.5911,77.6438,77.1916,77.2745,210495.0
2015-08-31 13:30:00,102.55,102.7,102.38,102.68,151706.0,77.2896,77.4027,77.1615,77.3876,151706.0
2015-08-31 14:00:00,102.69,102.85,102.43,102.59,228055.0,77.3951,77.5157,77.1992,77.3197,228055.0
2015-08-31 14:30:00,102.62,102.72,102.1,102.15,266590.0,77.3424,77.4177,76.9504,76.9881,266590.0
2015-08-31 15:00:00,102.15,102.53,102.03,102.08,370455.0,76.9881,77.2745,76.8977,76.9354,370455.0
2015-08-31 15:30:00,102.07,102.73,102.07,102.43,702083.0,76.9278,77.4253,76.9278,77.1992,702083.0
2015-09-01 09:30:00,100.64,101.11,100.1,100.7,602229.0,75.8501,76.2043,75.4431,75.8953,602229.0
2015-09-01 10:00:00,100.68,100.85,100.12,100.85,625481.0,75.8802,76.0083,75.4582,76.0083,625481.0
2015-09-01 10:30:00,100.88,101.21,100.65,100.92,382054.0,76.031,76.2797,75.8576,76.0611,382054.0
2015-09-01 11:00:00,100.95,101.35,100.8,101.02,342872.0,76.0837,76.3852,75.9707,76.1365,342872.0
2015-09-01 11:30:00,101.01,101.38,100.92,101.31,388402.0,76.1289,76.4078,76.0611,76.355,388402.0
2015-09-01 12:00:00,101.31,101.39,100.51,100.51,393457.0,76.355,76.4153,75.7521,75.7521,393457.0
2015-09-01 12:30:00,100.51,100.65,100.12,100.16,376021.0,75.7521,75.8576,75.4582,75.4883,376021.0
2015-09-01 13:00:00,100.13,100.54,99.98,100.34,385677.0,75.4657,75.7747,75.3527,75.624,385677.0
2015-09-01 13:30:00,100.33,100.51,100.09,100.51,284813.0,75.6164,75.7521,75.4356,75.7521,284813.0
2015-09-01 14:00:00,100.48,100.56,100.14,100.48,431792.0,75.7295,75.7898,75.4732,75.7295,431792.0
2015-09-01 14:30:00,100.49,100.98,100.43,100.52,284804.0,75.737,76.1063,75.6918,75.7596,284804.0
2015-09-01 15:00:00,100.53,100.73,100.29,100.36,366882.0,75.7672,75.9179,75.5863,75.639,366882.0
2015-09-01 15:30:00,100.35,100.74,99.8,100.31,989559.0,75.6315,75.9254,75.217,75.6014,989559.0
2015-09-02 09:30:00,101.48,102.06,100.62,100.72,594116.0,76.4832,76.9203,75.835,75.9104,594116.0
2015-09-02 10:00:00,100.72,100.99,100.12,100.21,321679.0,75.9104,76.1139,75.4582,75.526,321679.0
2015-09-02 10:30:00,100.22,100.48,100.02,100.44,305183.0,75.5335,75.7295,75.3828,75.6993,305183.0
2015-09-02 11:00:00,100.42,100.48,100.07,100.17,281728.0,75.6843,75.7295,75.4205,75.4958,281728.0
2015-09-02 11:30:00,100.19,100.22,99.86,100.01,268565.0,75.5109,75.5335,75.2622,75.3753,268565.0
2015-09-02 12:00:00,99.98,100.36,99.92,100.36,337425.0,75.3527,75.639,75.3074,75.639,337425.0
2015-09-02 12:30:00,100.35,100.87,100.32,100.78,254092.0,75.6315,76.0234,75.6089,75.9556,254092.0
2015-09-02 13:00:00,100.79,100.91,100.74,100.88,315375.0,75.9631,76.0536,75.9254,76.031,315375.0
2015-09-02 13:30:00,100.86,100.86,100.48,100.51,272066.0,76.0159,76.0159,75.7295,75.7521,272066.0
2015-09-02 14:00:00,100.53,100.71,100.43,100.44,220872.0,75.7672,75.9028,75.6918,75.6993,220872.0
2015-09-02 14:30:00,100.45,100.5,100.05,100.35,273224.0,75.7069,75.7446,75.4054,75.6315,273224.0
2015-09-02 15:00:00,100.35,100.57,100.08,100.42,399159.0,75.6315,75.7973,75.428,75.6843,399159.0
2015-09-02 15:30:00,100.41,101.13,100.38,101.11,800709.0,75.6767,76.2194,75.6541,76.2043,800709.0
2015-09-03 09:30:00,101.81,102.48,101.3,102.35,401695.0,76.7319,77.2368,76.3475,77.1389,401695.0
2015-09-03 10:00:00,102.37,102.65,102.05,102.54,313579.0,77.1539,77.365,76.9128,77.2821,313579.0
2015-09-03 10:30:00,102.56,102.74,102.3,102.69,172707.0,77.2971,77.4328,77.1012,77.3951,172707.0
2015-09-03 11:00:00,102.67,102.83,102.37,102.49,227107.0,77.38,77.5006,77.1539,77.2444,227107.0
2015-09-03 11:30:00,102.5,102.64,102.15,102.37,258897.0,77.2519,77.3574,76.9881,77.1539,258897.0
2015-09-03 12:00:00,102.36,102.41,101.76,101.94,394271.0,77.1464,77.1841,76.6942,76.8299,394271.0
2015-09-03 12:30:00,101.95,101.96,101.62,101.76,143725.0,76.8374,76.8449,76.5887,76.6942,143725.0
2015-09-03 13:00:00,101.75,101.91,101.38,101.77,184854.0,76.6867,76.8072,76.4078,76.7017,184854.0
2015-09-03 13:30:00,101.77,101.8,101.47,101.47,202318.0,76.7017,76.7243,76.4756,76.4756,202318.0
2015-09-03 14:00:00,101.46,101.74,101.34,101.72,136696.0,76.4681,76.6791,76.3777,76.664,136696.0
2015-09-03 14:30:00,101.74,102.08,101.62,101.85,169966.0,76.6791,76.9354,76.5887,76.762,169966.0
2015-09-03 15:00:00,101.88,102.0,101.52,101.57,241975.0,76.7846,76.8751,76.5133,76.551,241975.0
2015-09-03 15:30:00,101.54,101.94,101.19,101.56,442344.0,76.5284,76.8299,76.2646,76.5435,442344.0
2015-09-04 09:30:00,100.24,100.57,99.86,100.05,339192.0,75.5486,75.7973,75.2622,75.4054,339192.0
2015-09-04 10:00:00,100.02,100.38,99.98,100.35,229383.0,75.3828,75.6541,75.3527,75.6315,229383.0
2015-09-04 10:30:00,100.35,100.46,99.92,100.04,270376.0,75.6315,75.7144,75.3074,75.3979,270376.0
2015-09-04 11:00:00,100.06,100.23,99.96,100.21,234354.0,75.4129,75.5411,75.3376,75.526,234354.0
2015-09-04 11:30:00,100.18,100.22,99.91,100.08,197059.0,75.5034,75.5335,75.2999,75.428,197059.0
2015-09-04 12:00:00,100.06,100.16,99.83,99.84,203294.0,75.4129,75.4883,75.2396,75.2471,203294.0
2015-09-04 12:30:00,99.86,100.16,99.76,100.02,227056.0,75.2622,75.4883,75.1868,75.3828,227056.0
2015-09-04 13:00:00,100.04,100.06,99.63,99.76,190939.0,75.3979,75.4129,75.0889,75.1868,190939.0
2015-09-04 13:30:00,99.75,100.03,99.7,99.92,202855.0,75.1793,75.3903,75.1416,75.3074,202855.0
2015-09-04 14:00:00,99.94,100.05,99.78,99.98,254603.0,75.3225,75.4054,75.2019,75.3527,254603.0
2015-09-04 14:30:00,99.97,100.37,99.84,100.35,221420.0,75.3451,75.6466,75.2471,75.6315,221420.0
2015-09-04 15:00:00,100.36,100.37,100.08,100.31,217822.0,75.639,75.6466,75.428,75.6014,217822.0
2015-09-04 15:30:00,100.32,100.86,100.11,100.14,766812.0,75.6089,76.0159,75.4506,75.4732,766812.0
2015-09-08 09:30:00,101.97,102.12,101.34,101.36,461180.0,76.8525,76.9655,76.3777,76.3927,461180.0
2015-09-08 10:00:00,101.38,101.53,101.03,101.21,353825.0,76.4078,76.5209,76.144,76.2797,353825.0
2015-09-08 10:30:00,101.23,101.29,100.67,100.84,360736.0,76.2947,76.34,75.8727,76.0008,360736.0
2015-09-08 11:00:00,100.83,101.0,100.68,100.93,309724.0,75.9933,76.1214,75.8802,76.0686,309724.0
2015-09-08 11:30:00,100.93,101.04,100.75,100.87,219516.0,76.0686,76.1515,75.933,76.0234,219516.0
2015-09-08 12:00:00,100.86,101.27,100.79,101.27,265907.0,76.0159,76.3249,75.9631,76.3249,265907.0
2015-09-08 12:30:00,101.28,101.31,101.08,101.1,152627.0,76.3324,76.355,76.1817,76.1968,152627.0
2015-09-08 13:00:00,101.11,101.18,100.88,100.99,139406.0,76.2043,76.2571,76.031,76.1139,139406.0
2015-09-08 13:30:00,101.0,101.5,100.94,101.47,213140.0,76.1214,76.4982,76.0762,76.4756,213140.0
2015-09-08 14:00:00,101.49,101.6,101.35,101.59,221490.0,76.4907,76.5736,76.3852,76.5661,221490.0
2015-09-08 14:30:00,101.6,102.0,101.55,101.8,278074.0,76.5736,76.8751,76.5359,76.7243,278074.0
2015-09-08 15:00:00,101.79,101.89,101.64,101.89,330730.0,76.7168,76.7922,76.6038,76.7922,330730.0
2015-09-08 15:30:00,101.89,102.19,101.8,102.13,573314.0,76.7922,77.0183,76.7243,76.9731,573314.0
2015-09-09 09:30:00,103.14,103.59,102.32,102.54,301431.0,77.7343,78.0734,77.1163,77.2821,301431.0
2015-09-09 10:00:00,102.55,102.62,102.21,102.35,350813.0,77.2896,77.3424,77.0334,77.1389,350813.0
2015-09-09 10:30:00,102.35,102.39,101.7,101.84,266853.0,77.1389,77.169,76.649,76.7545,266853.0
2015-09-09 11:00:00,101.82,101.98,101.65,101.72,203572.0,76.7394,76.86,76.6113,76.664,203572.0
2015-09-09 11:30:00,101.74,101.91,101.47,101.68,295875.0,76.6791,76.8072,76.4756,76.6339,295875.0
2015-09-09 12:00:00,101.68,102.06,101.62,102.04,134750.0,76.6339,76.9203,76.5887,76.9052,134750.0
2015-09-09 12:30:00,102.05,102.11,101.78,101.9,97014.0,76.9128,76.958,76.7093,76.7997,97014.0
2015-09-09 13:00:00,101.9,101.94,101.62,101.64,117066.0,76.7997,76.8299,76.5887,76.6038,117066.0
2015-09-09 13:30:00,101.63,101.65,101.2,101.24,155180.0,76.5962,76.6113,76.2721,76.3023,155180.0
2015-09-09 14:00:00,101.25,101.39,101.08,101.21,212182.0,76.3098,76.4153,76.1817,76.2797,212182.0
2015-09-09 14:30:00,101.21,101.23,100.83,100.92,219537.0,76.2797,76.2947,75.9933,76.0611,219537.0
2015-09-09 15:00:00,100.91,101.2,100.62,100.71,202378.0,76.0536,76.2721,75.835,75.9028,202378.0
2015-09-09 15:30:00,100.71,100.72,100.01,100.22,538259.0,75.9028,75.9104,75.3753,75.5335,538259.0
2015-09-10 09:30:00,99.98,100.53,99.58,100.15,450892.0,75.3527,75.7672,75.0512,75.4808,450892.0
2015-09-10 10:00:00,100.21,100.49,100.15,100.36,338640.0,75.526,75.737,75.4808,75.639,338640.0
2015-09-10 10:30:00,100.36,101.0,100.27,100.81,445953.0,75.639,76.1214,75.5712,75.9782,445953.0
2015-09-10 11:00:00,100.79,100.99,100.51,100.7,283416.0,75.9631,76.1139,75.7521,75.8953,283416.0
2015-09-10 11:30:00,100.7,100.99,100.51,100.88,246851.0,75.8953,76.1139,75.7521,76.031,246851.0
2015-09-10 12:00:00,100.91,101.25,100.83,100.89,158651.0,76.0536,76.3098,75.9933,76.0385,158651.0
2015-09-10 12:30:00,100.88,101.23,100.84,101.13,159872.0,76.031,76.2947,76.0008,76.2194,159872.0
2015-09-10 13:00:00,101.11,101.53,101.06,101.53,190857.0,76.2043,76.5209,76.1666,76.5209,190857.0
2015-09-10 13:30:00,101.54,101.7,101.39,101.53,202498.0,76.5284,76.649,76.4153,76.5209,202498.0
2015-09-10 14:00:00,101.55,101.68,101.29,101.29,129505.0,76.5359,76.6339,76.34,76.34,129505.0
2015-09-10 14:30:00,101.31,101.46,100.95,100.95,176179.0,76.355,76.4681,76.0837,76.0837,176179.0
2015-09-10 15:00:00,100.96,101.07,100.65,100.7,186516.0,76.0913,76.1742,75.8576,75.8953,186516.0
2015-09-10 15:30:00,100.71,100.83,100.38,100.8,410680.0,75.9028,75.9933,75.6541,75.9707,410680.0
2015-09-11 09:30:00,100.57,100.99,100.34,100.39,251757.0,75.7973,76.1139,75.624,75.6617,251757.0
2015-09-11 10:00:00,100.37,100.85,100.21,100.6,193298.0,75.6466,76.0083,75.526,75.8199,193298.0
2015-09-11 10:30:00,100.59,100.74,100.44,100.5,163470.0,75.8124,75.9254,75.6993,75.7446,163470.0
2015-09-11 11:00:00,100.51,101.04,100.51,100.97,195433.0,75.7521,76.1515,75.7521,76.0988,195433.0
2015-09-11 11:30:00,100.98,101.03,100.68,100.89,152160.0,76.1063,76.144,75.8802,76.0385,152160.0
2015-09-11 12:00:00,100.89,101.16,100.85,101.15,194124.0,76.0385,76.242,76.0083,76.2345,194124.0
2015-09-11 12:30:00,101.15,101.48,101.09,101.44,164224.0,76.2345,76.4832,76.1892,76.453,164224.0
2015-09-11 13:00:00,101.45,101.47,100.84,100.84,152115.0,76.4606,76.4756,76.0008,76.0008,152115.0
2015-09-11 13:30:00,100.83,100.93,100.68,100.72,153408.0,75.9933,76.0686,75.8802,75.9104,153408.0
2015-09-11 14:00:00,100.71,101.03,100.56,100.98,175180.0,75.9028,76.144,75.7898,76.1063,175180.0
2015-09-11 14:30:00,100.99,101.35,100.99,101.27,219134.0,76.1139,76.3852,76.1139,76.3249,219134.0
2015-09-11 15:00:00,101.26,101.37,101.1,101.22,246320.0,76.3174,76.4003,76.1968,76.2872,246320.0
2015-09-11 15:30:00,101.22,101.54,101.04,101.48,423103.0,76.2872,76.5284,76.1515,76.4832,423103.0
2015-09-14 09:30:00,101.54,101.69,100.6,100.81,259471.0,76.5284,76.6414,75.8199,75.9782,259471.0
2015-09-14 10:00:00,100.81,101.12,100.72,100.86,179054.0,75.9782,76.2118,75.9104,76.0159,179054.0
2015-09-14 10:30:00,100.85,100.98,100.48,100.59,208218.0,76.0083,76.1063,75.7295,75.8124,208218.0
2015-09-14 11:00:00,100.59,100.66,100.31,100.37,136621.0,75.8124,75.8652,75.6014,75.6466,136621.0
2015-09-14 11:30:00,100.36,100.51,100.24,100.43,123741.0,75.639,75.7521,75.5486,75.6918,123741.0
2015-09-14 12:00:00,100.42,100.48,100.21,100.25,132618.0,75.6843,75.7295,75.526,75.5561,132618.0
2015-09-14 12:30:00,100.25,100.37,100.13,100.19,107708.0,75.5561,75.6466,75.4657,75.5109,107708.0
2015-09-14 13:00:00,100.18,100.23,100.04,100.06,166107.0,75.5034,75.5411,75.3979,75.4129,166107.0
2015-09-14 13:30:00,100.05,100.35,100.04,100.34,208000.0,75.4054,75.6315,75.3979,75.624,208000.0
2015-09-14 14:00:00,100.32,100.35,100.15,100.19,179142.0,75.6089,75.6315,75.4808,75.5109,179142.0
2015-09-14 14:30:00,100.18,100.32,100.11,100.19,223666.0,75.5034,75.6089,75.4506,75.5109,223666.0
2015-09-14 15:00:00,100.18,100.32,100.1,100.14,248286.0,75.5034,75.6089,75.4431,75.4732,248286.0
2015-09-14 15:30:00,100.14,100.25,100.01,100.16,584600.0,75.4732,75.5561,75.3753,75.4883,584600.0
2015-09-15 09:30:00,100.8,100.84,100.23,100.42,417568.0,75.9707,76.0008,75.5411,75.6843,417568.0
2015-09-15 10:00:00,100.42,100.64,100.1,100.64,275692.0,75.6843,75.8501,75.4431,75.8501,275692.0
2015-09-15 10:30:00,100.64,101.11,100.64,100.96,258612.0,75.8501,76.2043,75.8501,76.0913,258612.0
2015-09-15 11:00:00,100.97,101.24,100.95,101.13,188634.0,76.0988,76.3023,76.0837,76.2194,188634.0
2015-09-15 11:30:00,101.14,101.25,101.02,101.23,135667.0,76.2269,76.3098,76.1365,76.2947,135667.0
2015-09-15 12:00:00,101.23,101.39,101.14,101.2,137440.0,76.2947,76.4153,76.2269,76.2721,137440.0
2015-09-15 12:30:00,101.23,101.48,101.17,101.45,154560.0,76.2947,76.4832,76.2495,76.4606,154560.0
2015-09-15 13:00:00,101.44,101.97,101.39,101.94,170158.0,76.453,76.8525,76.4153,76.8299,170158.0
2015-09-15 13:30:00,101.96,102.09,101.77,101.81,207051.0,76.8449,76.9429,76.7017,76.7319,207051.0
2015-09-15 14:00:00,101.81,101.96,101.69,101.82,156320.0,76.7319,76.8449,76.6414,76.7394,156320.0
2015-09-15 14:30:00,101.82,101.98,101.78,101.94,185950.0,76.7394,76.86,76.7093,76.8299,185950.0
2015-09-15 15:00:00,101.95,102.02,101.74,101.74,199764.0,76.8374,76.8902,76.6791,76.6791,199764.0
2015-09-15 15:30:00,101.74,101.78,101.55,101.59,433551.0,76.6791,76.7093,76.5359,76.5661,433551.0
2015-09-16 09:30:00,101.57,101.99,101.0,101.21,408972.0,76.551,76.8675,76.1214,76.2797,408972.0
2015-09-16 10:00:00,101.24,101.49,101.12,101.16,185462.0,76.3023,76.4907,76.2118,76.242,185462.0
2015-09-16 10:30:00,101.16,101.35,100.75,100.81,205071.0,76.242,76.3852,75.933,75.9782,205071.0
2015-09-16 11:00:00,100.81,101.41,100.75,101.36,225366.0,75.9782,76.4304,75.933,76.3927,225366.0
2015-09-16 11:30:00,101.37,101.38,101.05,101.27,156266.0,76.4003,76.4078,76.1591,76.3249,156266.0
2015-09-16 12:00:00,101.26,101.42,101.18,101.42,87636.0,76.3174,76.4379,76.2571,76.4379,87636.0
2015-09-16 12:30:00,101.44,101.7,101.37,101.69,87949.0,76.453,76.649,76.4003,76.6414,87949.0
2015-09-16 13:00:00,101.68,101.68,101.29,101.36,109915.0,76.6339,76.6339,76.34,76.3927,109915.0
2015-09-16 13:30:00,101.37,101.62,101.35,101.57,108757.0,76.4003,76.5887,76.3852,76.551,108757.0
2015-09-16 14:00:00,101.56,101.56,101.16,101.27,158184.0,76.5435,76.5435,76.242,76.3249,158184.0
2015-09-16 14:30:00,101.27,101.64,101.22,101.63,195112.0,76.3249,76.6038,76.2872,76.5962,195112.0
2015-09-16 15:00:00,101.63,101.71,101.48,101.62,230276.0,76.5962,76.6565,76.4832,76.5887,230276.0
2015-09-16 15:30:00,101.61,101.78,101.51,101.55,531033.0,76.5811,76.7093,76.5058,76.5359,531033.0
2015-09-17 09:30:00,101.58,101.85,100.64,100.72,467051.0,76.5585,76.762,75.8501,75.9104,467051.0
2015-09-17 10:00:00,100.7,101.0,100.39,100.48,330016.0,75.8953,76.1214,75.6617,75.7295,330016.0
2015-09-17 10:30:00,100.48,100.98,100.37,100.98,234557.0,75.7295,76.1063,75.6466,76.1063,234557.0
2015-09-17 11:00:00,100.97,101.25,100.9,101.25,294206.0,76.0988,76.3098,76.046,76.3098,294206.0
2015-09-17 11:30:00,101.25,101.41,101.11,101.31,171614.0,76.3098,76.4304,76.2043,76.355,171614.0
2015-09-17 12:00:00,101.3,101.49,101.19,101.45,129330.0,76.3475,76.4907,76.2646,76.4606,129330.0
2015-09-17 12:30:00,101.44,101.72,101.4,101.61,182308.0,76.453,76.664,76.4229,76.5811,182308.0
2015-09-17 13:00:00,101.61,101.83,101.48,101.7,170644.0,76.5811,76.747,76.4832,76.649,170644.0
2015-09-17 13:30:00,101.7,101.9,101.61,101.63,176532.0,76.649,76.7997,76.5811,76.5962,176532.0
2015-09-17 14:00:00,101.7,102.15,100.93,101.41,189597.0,76.649,76.9881,76.0686,76.4304,189597.0
2015-09-17 14:30:00,101.42,102.63,101.42,102.42,362584.0,76.4379,77.3499,76.4379,77.1916,362584.0
2015-09-17 15:00:00,102.43,102.61,101.23,101.77,389602.0,77.1992,77.3348,76.2947,76.7017,389602.0
2015-09-17 15:30:00,101.75,101.87,101.07,101.38,539692.0,76.6867,76.7771,76.1742,76.4078,539692.0
2015-09-18 09:30:00,99.71,100.92,99.66,100.27,1631560.0,75.1492,76.0611,75.1115,75.5712,1631560.0
2015-09-18 10:00:00,100.26,100.59,100.14,100.48,345742.0,75.5637,75.8124,75.4732,75.7295,345742.0
2015-09-18 10:30:00,100.46,100.47,99.95,100.0,410213.0,75.7144,75.722,75.33,75.3677,410213.0
2015-09-18 11:00:00,100.01,100.23,99.76,99.77,279252.0,75.3753,75.5411,75.1868,75.1944,279252.0
2015-09-18 11:30:00,99.76,100.24,99.73,100.01,174745.0,75.1868,75.5486,75.1642,75.3753,174745.0
2015-09-18 12:00:00,100.03,100.04,99.66,99.69,273630.0,75.3903,75.3979,75.1115,75.1341,273630.0
2015-09-18 12:30:00,99.7,99.81,99.53,99.72,165779.0,75.1416,75.2245,75.0135,75.1567,165779.0
2015-09-18 13:00:00,99.72,99.87,99.5,99.63,251236.0,75.1567,75.2697,74.9909,75.0889,251236.0
2015-09-18 13:30:00,99.63,99.68,99.29,99.35,248695.0,75.0889,75.1265,74.8326,74.8778,248695.0
2015-09-18 14:00:00,99.32,99.85,99.27,99.72,306917.0,74.8552,75.2547,74.8175,75.1567,306917.0
2015-09-18 14:30:00,99.75,99.8,99.17,99.53,312640.0,75.1793,75.217,74.7422,75.0135,312640.0
2015-09-18 15:00:00,99.53,99.69,99.0,99.22,571728.0,75.0135,75.1341,74.614,74.7799,571728.0
2015-09-18 15:30:00,99.22,99.26,98.82,99.09,1005603.0,74.7799,74.81,74.4784,74.6819,1005603.0
2015-09-21 09:30:00,99.77,100.35,99.5,100.18,406022.0,75.1944,75.6315,74.9909,75.5034,406022.0
2015-09-21 10:00:00,100.19,100.55,100.01,100.5,252952.0,75.5109,75.7822,75.3753,75.7446,252952.0
2015-09-21 10:30:00,100.5,101.06,100.49,100.84,209079.0,75.7446,76.1666,75.737,76.0008,209079.0
2015-09-21 11:00:00,100.83,101.09,100.83,100.87,158383.0,75.9933,76.1892,75.9933,76.0234,158383.0
2015-09-21 11:30:00,100.86,100.92,100.19,100.27,149059.0,76.0159,76.0611,75.5109,75.5712,149059.0
2015-09-21 12:00:00,100.28,100.3,99.89,100.21,208424.0,75.5788,75.5938,75.2848,75.526,208424.0
2015-09-21 12:30:00,100.21,100.21,99.69,99.79,149221.0,75.526,75.526,75.1341,75.2095,149221.0
2015-09-21 13:00:00,99.76,100.27,99.73,100.2,147167.0,75.1868,75.5712,75.1642,75.5185,147167.0
2015-09-21 13:30:00,100.2,100.5,100.11,100.26,176600.0,75.5185,75.7446,75.4506,75.5637,176600.0
2015-09-21 14:00:00,100.26,100.41,100.05,100.32,170592.0,75.5637,75.6767,75.4054,75.6089,170592.0
2015-09-21 14:30:00,100.33,101.05,100.28,100.85,251856.0,75.6164,76.1591,75.5788,76.0083,251856.0
2015-09-21 15:00:00,100.85,100.92,100.73,100.87,246993.0,76.0083,76.0611,75.9179,76.0234,246993.0
2015-09-21 15:30:00,100.88,100.94,100.61,100.91,708058.0,76.031,76.0762,75.8275,76.0536,708058.0
2015-09-22 09:30:00,99.69,100.25,99.65,99.88,340262.0,75.1341,75.5561,75.1039,75.2773,340262.0
2015-09-22 10:00:00,99.89,100.06,99.66,99.72,250560.0,75.2848,75.4129,75.1115,75.1567,250560.0
2015-09-22 10:30:00,99.71,99.72,99.17,99.32,237029.0,75.1492,75.1567,74.7422,74.8552,237029.0
2015-09-22 11:00:00,99.33,99.43,99.26,99.36,205225.0,74.8628,74.9381,74.81,74.8854,205225.0
2015-09-22 11:30:00,99.36,99.59,99.31,99.51,215459.0,74.8854,75.0587,74.8477,74.9984,215459.0
2015-09-22 12:00:00,99.49,99.8,99.37,99.68,190466.0,74.9833,75.217,74.8929,75.1265,190466.0
2015-09-22 12:30:00,99.71,99.8,99.34,99.36,107336.0,75.1492,75.217,74.8703,74.8854,107336.0
2015-09-22 13:00:00,99.33,99.7,99.3,99.33,117056.0,74.8628,75.1416,74.8402,74.8628,117056.0
2015-09-22 13:30:00,99.34,99.56,99.29,99.53,112963.0,74.8703,75.0361,74.8326,75.0135,112963.0
2015-09-22 14:00:00,99.54,99.73,99.44,99.73,172789.0,75.021,75.1642,74.9457,75.1642,172789.0
2015-09-22 14:30:00,99.72,99.9,99.59,99.87,216448.0,75.1567,75.2924,75.0587,75.2697,216448.0
2015-09-22 15:00:00,99.84,99.97,99.67,99.94,235754.0,75.2471,75.3451,75.119,75.3225,235754.0
2015-09-22 15:30:00,99.95,100.22,99.88,100.02,479789.0,75.33,75.5335,75.2773,75.3828,479789.0
2015-09-23 09:30:00,100.13,100.43,99.46,99.68,320963.0,75.4657,75.6918,74.9607,75.1265,320963.0
2015-09-23 10:00:00,99.69,100.16,99.64,100.09,247630.0,75.1341,75.4883,75.0964,75.4356,247630.0
2015-09-23 10:30:00,100.09,100.19,99.73,100.14,204724.0,75.4356,75.5109,75.1642,75.4732,204724.0
2015-09-23 11:00:00,100.16,100.46,100.0,100.36,444828.0,75.4883,75.7144,75.3677,75.639,444828.0
2015-09-23 11:30:00,100.36,100.41,100.01,100.19,174777.0,75.639,75.6767,75.3753,75.5109,174777.0
2015-09-23 12:00:00,100.17,100.17,99.82,99.98,320328.0,75.4958,75.4958,75.2321,75.3527,320328.0
2015-09-23 12:30:00,99.98,100.06,99.9,100.01,149102.0,75.3527,75.4129,75.2924,75.3753,149102.0
2015-09-23 13:00:00,100.01,100.18,99.87,99.9,187103.0,75.3753,75.5034,75.2697,75.2924,187103.0
2015-09-23 13:30:00,99.92,100.19,99.9,100.16,216450.0,75.3074,75.5109,75.2924,75.4883,216450.0
2015-09-23 14:00:00,100.17,100.88,100.15,100.58,314058.0,75.4958,76.031,75.4808,75.8049,314058.0
2015-09-23 14:30:00,100.57,100.78,100.39,100.63,239370.0,75.7973,75.9556,75.6617,75.8425,239370.0
2015-09-23 15:00:00,100.62,100.71,100.42,100.61,181245.0,75.835,75.9028,75.6843,75.8275,181245.0
2015-09-23 15:30:00,100.62,100.83,100.49,100.63,435503.0,75.835,75.9933,75.737,75.8425,435503.0
2015-09-24 09:30:00,99.5,100.49,99.5,99.87,374806.0,74.9909,75.737,74.9909,75.2697,374806.0
2015-09-24 10:00:00,99.83,99.94,99.45,99.45,195957.0,75.2396,75.3225,74.9532,74.9532,195957.0
2015-09-24 10:30:00,99.45,99.65,99.35,99.5,175735.0,74.9532,75.1039,74.8778,74.9909,175735.0
2015-09-24 11:00:00,99.47,99.47,99.01,99.07,338013.0,74.9683,74.9683,74.6216,74.6668,338013.0
2015-09-24 11:30:00,99.06,99.28,98.92,99.16,243296.0,74.6593,74.8251,74.5538,74.7346,243296.0
2015-09-24 12:00:00,99.16,99.24,98.98,99.1,195483.0,74.7346,74.7949,74.599,74.6894,195483.0
2015-09-24 12:30:00,99.12,99.3,98.93,98.94,307844.0,74.7045,74.8402,74.5613,74.5688,307844.0
2015-09-24 13:00:00,98.93,99.02,98.74,98.77,157104.0,74.5613,74.6291,74.4181,74.4407,157104.0
2015-09-24 13:30:00,98.78,98.97,98.6,98.86,170367.0,74.4482,74.5914,74.3126,74.5085,170367.0
2015-09-24 14:00:00,98.87,99.11,98.73,99.04,315308.0,74.5161,74.697,74.4106,74.6442,315308.0
2015-09-24 14:30:00,99.04,99.59,98.9,99.34,420193.0,74.6442,75.0587,74.5387,74.8703,420193.0
2015-09-24 15:00:00,99.35,99.47,98.87,99.32,317792.0,74.8778,74.9683,74.5161,74.8552,317792.0
2015-09-24 15:30:00,99.32,99.43,99.08,99.24,659388.0,74.8552,74.9381,74.6743,74.7949,659388.0
2015-09-25 09:30:00,99.79,99.86,99.3,99.59,377043.0,75.2095,75.2622,74.8402,75.0587,377043.0
2015-09-25 10:00:00,99.61,99.65,99.25,99.34,285108.0,75.0738,75.1039,74.8025,74.8703,285108.0
2015-09-25 10:30:00,99.34,99.51,99.17,99.47,351847.0,74.8703,74.9984,74.7422,74.9683,351847.0
2015-09-25 11:00:00,99.45,99.6,99.38,99.45,271108.0,74.9532,75.0663,74.9004,74.9532,271108.0
2015-09-25 11:30:00,99.44,99.55,99.41,99.52,244491.0,74.9457,75.0286,74.9231,75.006,244491.0
2015-09-25 12:00:00,99.51,99.53,99.38,99.47,197292.0,74.9984,75.0135,74.9004,74.9683,197292.0
2015-09-25 12:30:00,99.47,99.57,99.45,99.55,230161.0,74.9683,75.0436,74.9532,75.0286,230161.0
2015-09-25 13:00:00,99.56,99.64,99.41,99.5,286758.0,75.0361,75.0964,74.9231,74.9909,286758.0
2015-09-25 13:30:00,99.52,99.59,99.41,99.52,205543.0,75.006,75.0587,74.9231,75.006,205543.0
2015-09-25 14:00:00,99.51,99.59,98.86,98.92,234099.0,74.9984,75.0587,74.5085,74.5538,234099.0
2015-09-25 14:30:00,98.92,99.03,98.47,98.93,328371.0,74.5538,74.6367,74.2146,74.5613,328371.0
2015-09-25 15:00:00,98.94,98.96,98.23,98.65,317230.0,74.5688,74.5839,74.0337,74.3503,317230.0
2015-09-25 15:30:00,98.64,98.86,98.49,98.62,581510.0,74.3427,74.5085,74.2297,74.3276,581510.0
2015-09-28 09:30:00,98.3,98.45,97.45,97.51,476092.0,74.0865,74.1995,73.4458,73.4911,476092.0
2015-09-28 10:00:00,97.53,97.65,97.06,97.27,384327.0,73.5061,73.5966,73.1519,73.3102,384327.0
2015-09-28 10:30:00,97.26,97.45,97.09,97.34,480341.0,73.3026,73.4458,73.1745,73.3629,480341.0
2015-09-28 11:00:00,97.33,97.54,96.76,96.85,291596.0,73.3554,73.5137,72.9258,72.9936,291596.0
2015-09-28 11:30:00,96.85,97.03,96.64,96.99,315689.0,72.9936,73.1293,72.8354,73.0992,315689.0
2015-09-28 12:00:00,96.99,97.29,96.92,97.2,252173.0,73.0992,73.3253,73.0464,73.2574,252173.0
2015-09-28 12:30:00,97.19,97.27,96.63,96.64,268645.0,73.2499,73.3102,72.8278,72.8354,268645.0
2015-09-28 13:00:00,96.65,96.85,96.53,96.58,201147.0,72.8429,72.9936,72.7525,72.7901,201147.0
2015-09-28 13:30:00,96.57,96.86,96.34,96.38,243552.0,72.7826,73.0012,72.6093,72.6394,243552.0
2015-09-28 14:00:00,96.37,96.48,96.02,96.4,283028.0,72.6319,72.7148,72.3681,72.6545,283028.0
2015-09-28 14:30:00,96.38,96.59,96.32,96.39,430035.0,72.6394,72.7977,72.5942,72.6469,430035.0
2015-09-28 15:00:00,96.41,96.41,96.11,96.27,394277.0,72.662,72.662,72.4359,72.5565,394277.0
2015-09-28 15:30:00,96.25,96.74,96.23,96.37,832205.0,72.5414,72.9107,72.5264,72.6319,832205.0
2015-09-29 09:30:00,96.35,97.11,96.2,96.86,556455.0,72.6168,73.1896,72.5038,73.0012,556455.0
2015-09-29 10:00:00,96.84,97.32,96.59,97.27,369757.0,72.9861,73.3479,72.7977,73.3102,369757.0
2015-09-29 10:30:00,97.27,97.29,96.29,96.6,332817.0,73.3102,73.3253,72.5716,72.8052,332817.0
2015-09-29 11:00:00,96.62,96.81,96.08,96.19,235064.0,72.8203,72.9635,72.4133,72.4962,235064.0
2015-09-29 11:30:00,96.21,96.5,95.85,96.04,349905.0,72.5113,72.7299,72.24,72.3832,349905.0
2015-09-29 12:00:00,96.04,96.2,95.69,95.87,295368.0,72.3832,72.5038,72.1194,72.255,295368.0
2015-09-29 12:30:00,95.88,96.03,95.71,95.79,186355.0,72.2626,72.3756,72.1344,72.1947,186355.0
2015-09-29 13:00:00,95.81,96.26,95.79,96.13,174799.0,72.2098,72.549,72.1947,72.451,174799.0
2015-09-29 13:30:00,96.13,96.41,96.08,96.39,203099.0,72.451,72.662,72.4133,72.6469,203099.0
2015-09-29 14:00:00,96.38,96.43,95.45,95.6,412478.0,72.6394,72.6771,71.9385,72.0515,412478.0
2015-09-29 14:30:00,95.6,95.64,94.69,94.92,850186.0,72.0515,72.0817,71.3657,71.539,850186.0
2015-09-29 15:00:00,94.92,95.12,94.54,94.58,593431.0,71.539,71.6898,71.2526,71.2828,593431.0
2015-09-29 15:30:00,94.58,95.32,94.57,95.11,1286067.0,71.2828,71.8405,71.2753,71.6822,1286067.0
2015-09-30 09:30:00,96.33,96.88,95.58,96.58,543479.0,72.6017,73.0163,72.0365,72.7901,543479.0
2015-09-30 10:00:00,96.6,96.71,96.18,96.41,268038.0,72.8052,72.8881,72.4887,72.662,268038.0
2015-09-30 10:30:00,96.39,96.59,95.95,96.02,212587.0,72.6469,72.7977,72.3153,72.3681,212587.0
2015-09-30 11:00:00,96.04,96.43,95.86,96.42,185167.0,72.3832,72.6771,72.2475,72.6696,185167.0
2015-09-30 11:30:00,96.42,96.52,95.81,95.93,212959.0,72.6696,72.7449,72.2098,72.3003,212959.0
2015-09-30 12:00:00,95.93,96.01,95.6,95.88,171729.0,72.3003,72.3606,72.0515,72.2626,171729.0
2015-09-30 12:30:00,95.87,96.02,95.63,95.77,137990.0,72.255,72.3681,72.0742,72.1797,137990.0
2015-09-30 13:00:00,95.77,96.31,95.77,96.29,213284.0,72.1797,72.5867,72.1797,72.5716,213284.0
2015-09-30 13:30:00,96.29,96.64,96.16,96.54,251247.0,72.5716,72.8354,72.4736,72.76,251247.0
2015-09-30 14:00:00,96.54,96.55,96.15,96.47,193239.0,72.76,72.7675,72.4661,72.7072,193239.0
2015-09-30 14:30:00,96.47,96.55,96.15,96.53,227707.0,72.7072,72.7675,72.4661,72.7525,227707.0
2015-09-30 15:00:00,96.52,96.65,96.33,96.64,376947.0,72.7449,72.8429,72.6017,72.8354,376947.0
2015-09-30 15:30:00,96.65,96.89,96.43,96.48,921659.0,72.8429,73.0238,72.6771,72.7148,921659.0
2015-10-01 09:30:00,96.49,96.67,95.03,95.54,687267.0,72.7223,72.858,71.6219,72.0063,687267.0
2015-10-01 10:00:00,95.54,97.09,95.34,97.03,845313.0,72.0063,73.1745,71.8556,73.1293,845313.0
2015-10-01 10:30:00,97.04,97.09,96.29,96.44,347165.0,73.1368,73.1745,72.5716,72.6846,347165.0
2015-10-01 11:00:00,96.43,96.67,96.07,96.07,351729.0,72.6771,72.858,72.4058,72.4058,351729.0
2015-10-01 11:30:00,96.1,96.38,95.75,95.93,309743.0,72.4284,72.6394,72.1646,72.3003,309743.0
2015-10-01 12:00:00,95.92,96.02,95.64,95.97,226845.0,72.2927,72.3681,72.0817,72.3304,226845.0
2015-10-01 12:30:00,95.97,96.14,95.9,96.12,156036.0,72.3304,72.4585,72.2776,72.4435,156036.0
2015-10-01 13:00:00,96.11,96.13,95.82,95.87,162754.0,72.4359,72.451,72.2174,72.255,162754.0
2015-10-01 13:30:00,95.88,96.41,95.87,96.29,240385.0,72.2626,72.662,72.255,72.5716,240385.0
2015-10-01 14:00:00,96.28,96.58,96.15,96.34,372892.0,72.564,72.7901,72.4661,72.6093,372892.0
2015-10-01 14:30:00,96.35,96.72,96.25,96.67,337401.0,72.6168,72.8957,72.5414,72.858,337401.0
2015-10-01 15:00:00,96.68,97.1,96.64,96.65,562551.0,72.8655,73.1821,72.8354,72.8429,562551.0
2015-10-01 15:30:00,96.66,97.07,96.43,96.92,645610.0,72.8504,73.1594,72.6771,73.0464,645610.0
2015-10-02 09:30:00,95.58,96.25,95.52,96.16,319154.0,72.0365,72.5414,71.9913,72.4736,319154.0
2015-10-02 10:00:00,96.08,96.56,95.7,96.09,298776.0,72.4133,72.7751,72.1269,72.4208,298776.0
2015-10-02 10:30:00,96.08,97.17,95.98,97.12,288458.0,72.4133,73.2348,72.3379,73.1971,288458.0
2015-10-02 11:00:00,97.11,97.26,96.91,97.11,414816.0,73.1896,73.3026,73.0389,73.1896,414816.0
2015-10-02 11:30:00,97.12,97.33,96.92,96.97,264445.0,73.1971,73.3554,73.0464,73.0841,264445.0
2015-10-02 12:00:00,96.96,97.25,96.93,97.04,200607.0,73.0765,73.2951,73.0539,73.1368,200607.0
2015-10-02 12:30:00,97.04,97.57,97.04,97.51,374444.0,73.1368,73.5363,73.1368,73.4911,374444.0
2015-10-02 13:00:00,97.51,97.88,97.44,97.63,243091.0,73.4911,73.7699,73.4383,73.5815,243091.0
2015-10-02 13:30:00,97.64,97.69,97.42,97.47,166319.0,73.589,73.6267,73.4232,73.4609,166319.0
2015-10-02 14:00:00,97.48,97.64,97.3,97.58,150174.0,73.4685,73.589,73.3328,73.5438,150174.0
2015-10-02 14:30:00,97.61,97.82,97.57,97.57,177589.0,73.5664,73.7247,73.5363,73.5363,177589.0
2015-10-02 15:00:00,97.58,98.38,97.57,98.38,346508.0,73.5438,74.1468,73.5363,74.1468,346508.0
2015-10-02 15:30:00,98.38,99.0,98.32,98.95,947389.0,74.1468,74.614,74.1015,74.5764,947389.0
2015-10-05 09:30:00,99.86,102.17,99.76,101.74,1054159.0,75.2622,77.0032,75.1868,76.6791,1054159.0
2015-10-05 10:00:00,101.75,102.03,100.96,101.72,786271.0,76.6867,76.8977,76.0913,76.664,786271.0
2015-10-05 10:30:00,101.75,102.03,101.51,101.87,439762.0,76.6867,76.8977,76.5058,76.7771,439762.0
2015-10-05 11:00:00,101.85,102.25,101.51,101.57,368617.0,76.762,77.0635,76.5058,76.551,368617.0
2015-10-05 11:30:00,101.56,101.81,101.46,101.65,312374.0,76.5435,76.7319,76.4681,76.6113,312374.0
2015-10-05 12:00:00,101.64,101.72,101.28,101.34,240654.0,76.6038,76.664,76.3324,76.3777,240654.0
2015-10-05 12:30:00,101.34,101.39,100.9,100.99,249957.0,76.3777,76.4153,76.046,76.1139,249957.0
2015-10-05 13:00:00,101.0,101.59,100.93,101.31,309238.0,76.1214,76.5661,76.0686,76.355,309238.0
2015-10-05 13:30:00,101.3,101.66,101.24,101.52,197202.0,76.3475,76.6188,76.3023,76.5133,197202.0
2015-10-05 14:00:00,101.53,101.97,101.51,101.94,235018.0,76.5209,76.8525,76.5058,76.8299,235018.0
2015-10-05 14:30:00,101.95,102.16,101.9,102.11,313134.0,76.8374,76.9957,76.7997,76.958,313134.0
2015-10-05 15:00:00,102.11,102.24,101.61,101.61,419676.0,76.958,77.056,76.5811,76.5811,419676.0
2015-10-05 15:30:00,101.6,102.19,101.59,101.97,827199.0,76.5736,77.0183,76.5661,76.8525,827199.0
2015-10-06 09:30:00,102.1,102.15,100.78,101.4,617625.0,76.9504,76.9881,75.9556,76.4229,617625.0
2015-10-06 10:00:00,101.41,101.41,100.88,100.9,325735.0,76.4304,76.4304,76.031,76.046,325735.0
2015-10-06 10:30:00,100.91,100.95,100.28,100.42,309915.0,76.0536,76.0837,75.5788,75.6843,309915.0
2015-10-06 11:00:00,100.41,100.54,100.22,100.42,191776.0,75.6767,75.7747,75.5335,75.6843,191776.0
2015-10-06 11:30:00,100.42,100.45,99.64,99.78,196788.0,75.6843,75.7069,75.0964,75.2019,196788.0
2015-10-06 12:00:00,99.77,100.12,99.74,99.92,226896.0,75.1944,75.4582,75.1718,75.3074,226896.0
2015-10-06 12:30:00,99.92,100.06,99.66,100.01,197759.0,75.3074,75.4129,75.1115,75.3753,197759.0
2015-10-06 13:00:00,100.0,100.36,99.98,100.29,170173.0,75.3677,75.639,75.3527,75.5863,170173.0
2015-10-06 13:30:00,100.29,100.35,100.03,100.09,188377.0,75.5863,75.6315,75.3903,75.4356,188377.0
2015-10-06 14:00:00,100.08,100.37,99.95,100.28,213490.0,75.428,75.6466,75.33,75.5788,213490.0
2015-10-06 14:30:00,100.28,100.34,100.02,100.09,188777.0,75.5788,75.624,75.3828,75.4356,188777.0
2015-10-06 15:00:00,100.09,100.19,99.77,100.19,306413.0,75.4356,75.5109,75.1944,75.5109,306413.0
2015-10-06 15:30:00,100.18,100.26,99.74,99.83,1056526.0,75.5034,75.5637,75.1718,75.2396,1056526.0
2015-10-07 09:30:00,100.57,101.06,100.29,100.7,428609.0,75.7973,76.1666,75.5863,75.8953,428609.0
2015-10-07 10:00:00,100.69,101.13,100.69,100.9,320017.0,75.8878,76.2194,75.8878,76.046,320017.0
2015-10-07 10:30:00,100.9,101.06,100.66,100.85,247603.0,76.046,76.1666,75.8652,76.0083,247603.0
2015-10-07 11:00:00,100.84,101.03,100.28,100.3,235801.0,76.0008,76.144,75.5788,75.5938,235801.0
2015-10-07 11:30:00,100.3,100.6,100.11,100.38,275503.0,75.5938,75.8199,75.4506,75.6541,275503.0
2015-10-07 12:00:00,100.38,100.44,99.98,100.0,135173.0,75.6541,75.6993,75.3527,75.3677,135173.0
2015-10-07 12:30:00,100.02,100.43,100.0,100.22,111742.0,75.3828,75.6918,75.3677,75.5335,111742.0
2015-10-07 13:00:00,100.24,100.7,100.22,100.54,203512.0,75.5486,75.8953,75.5335,75.7747,203512.0
2015-10-07 13:30:00,100.55,100.96,100.53,100.9,210085.0,75.7822,76.0913,75.7672,76.046,210085.0
2015-10-07 14:00:00,100.93,101.2,100.72,100.94,326251.0,76.0686,76.2721,75.9104,76.0762,326251.0
2015-10-07 14:30:00,100.94,101.04,100.81,100.92,301547.0,76.0762,76.1515,75.9782,76.0611,301547.0
2015-10-07 15:00:00,100.92,101.37,100.84,100.93,402026.0,76.0611,76.4003,76.0008,76.0686,402026.0
2015-10-07 15:30:00,100.93,101.07,100.82,101.03,538617.0,76.0686,76.1742,75.9857,76.144,538617.0
2015-10-08 09:30:00,101.01,101.77,100.5,101.69,484940.0,76.1289,76.7017,75.7446,76.6414,484940.0
2015-10-08 10:00:00,101.67,101.99,101.57,101.93,359012.0,76.6264,76.8675,76.551,76.8223,359012.0
2015-10-08 10:30:00,101.93,102.47,101.88,102.14,306718.0,76.8223,77.2293,76.7846,76.9806,306718.0
2015-10-08 11:00:00,102.13,102.33,101.62,101.64,281583.0,76.9731,77.1238,76.5887,76.6038,281583.0
2015-10-08 11:30:00,101.64,101.86,101.51,101.53,286242.0,76.6038,76.7696,76.5058,76.5209,286242.0
2015-10-08 12:00:00,101.54,101.6,101.34,101.42,147325.0,76.5284,76.5736,76.3777,76.4379,147325.0
2015-10-08 12:30:00,101.42,101.72,101.17,101.21,217564.0,76.4379,76.664,76.2495,76.2797,217564.0
2015-10-08 13:00:00,101.21,101.38,101.06,101.3,143918.0,76.2797,76.4078,76.1666,76.3475,143918.0
2015-10-08 13:30:00,101.3,101.32,101.11,101.24,131376.0,76.3475,76.3626,76.2043,76.3023,131376.0
2015-10-08 14:00:00,101.22,101.62,101.18,101.58,260408.0,76.2872,76.5887,76.2571,76.5585,260408.0
2015-10-08 14:30:00,101.57,102.15,101.54,102.03,417683.0,76.551,76.9881,76.5284,76.8977,417683.0
2015-10-08 15:00:00,102.03,102.5,102.0,102.34,385447.0,76.8977,77.2519,76.8751,77.1313,385447.0
2015-10-08 15:30:00,102.33,102.43,102.12,102.16,1034800.0,77.1238,77.1992,76.9655,76.9957,1034800.0
2015-10-09 09:30:00,102.01,102.52,101.53,101.78,514270.0,76.8826,77.267,76.5209,76.7093,514270.0
2015-10-09 10:00:00,101.78,102.16,101.76,101.89,279497.0,76.7093,76.9957,76.6942,76.7922,279497.0
2015-10-09 10:30:00,101.9,102.25,101.85,102.2,231771.0,76.7997,77.0635,76.762,77.0258,231771.0
2015-10-09 11:00:00,102.19,102.22,102.09,102.15,265049.0,77.0183,77.0409,76.9429,76.9881,265049.0
2015-10-09 11:30:00,102.16,102.21,101.82,102.01,195536.0,76.9957,77.0334,76.7394,76.8826,195536.0
2015-10-09 12:00:00,101.99,102.19,101.63,101.69,190445.0,76.8675,77.0183,76.5962,76.6414,190445.0
2015-10-09 12:30:00,101.69,101.69,101.54,101.58,134949.0,76.6414,76.6414,76.5284,76.5585,134949.0
2015-10-09 13:00:00,101.59,101.7,101.51,101.59,173826.0,76.5661,76.649,76.5058,76.5661,173826.0
2015-10-09 13:30:00,101.59,101.81,101.53,101.75,143918.0,76.5661,76.7319,76.5209,76.6867,143918.0
2015-10-09 14:00:00,101.74,101.79,101.61,101.73,276303.0,76.6791,76.7168,76.5811,76.6716,276303.0
2015-10-09 14:30:00,101.72,101.84,101.65,101.82,315469.0,76.664,76.7545,76.6113,76.7394,315469.0
2015-10-09 15:00:00,101.82,101.82,101.66,101.7,291539.0,76.7394,76.7394,76.6188,76.649,291539.0
2015-10-09 15:30:00,101.7,102.08,101.69,101.97,580206.0,76.649,76.9354,76.6414,76.8525,580206.0
2015-10-12 09:30:00,102.2,102.97,102.02,102.68,284548.0,77.0258,77.6061,76.8902,77.3876,284548.0
2015-10-12 10:00:00,102.65,103.0,102.44,103.0,207244.0,77.365,77.6288,77.2067,77.6288,207244.0
2015-10-12 10:30:00,103.0,103.23,102.77,102.86,363169.0,77.6288,77.8021,77.4554,77.5232,363169.0
2015-10-12 11:00:00,102.86,103.43,102.82,103.41,253352.0,77.5232,77.9528,77.4931,77.9378,253352.0
2015-10-12 11:30:00,103.41,103.53,103.14,103.15,316761.0,77.9378,78.0282,77.7343,77.7418,316761.0
2015-10-12 12:00:00,103.17,103.3,103.07,103.22,147539.0,77.7569,77.8549,77.6815,77.7946,147539.0
2015-10-12 12:30:00,103.22,103.22,102.79,102.94,225676.0,77.7946,77.7946,77.4705,77.5835,225676.0
2015-10-12 13:00:00,102.93,102.96,102.77,102.92,80942.0,77.576,77.5986,77.4554,77.5685,80942.0
2015-10-12 13:30:00,102.93,102.98,102.8,102.81,72061.0,77.576,77.6137,77.478,77.4856,72061.0
2015-10-12 14:00:00,102.81,103.03,102.8,102.96,128082.0,77.4856,77.6514,77.478,77.5986,128082.0
2015-10-12 14:30:00,102.96,102.99,102.89,102.94,168805.0,77.5986,77.6212,77.5459,77.5835,168805.0
2015-10-12 15:00:00,102.93,103.0,102.83,102.97,165687.0,77.576,77.6288,77.5006,77.6061,165687.0
2015-10-12 15:30:00,102.98,103.12,102.92,103.05,505809.0,77.6137,77.7192,77.5685,77.6664,505809.0
2015-10-13 09:30:00,102.82,103.23,102.63,102.82,328672.0,77.4931,77.8021,77.3499,77.4931,328672.0
2015-10-13 10:00:00,102.84,103.01,102.73,102.93,151312.0,77.5082,77.6363,77.4253,77.576,151312.0
2015-10-13 10:30:00,102.92,103.16,102.92,103.15,204226.0,77.5685,77.7493,77.5685,77.7418,204226.0
2015-10-13 11:00:00,103.15,103.49,103.0,103.38,215696.0,77.7418,77.9981,77.6288,77.9152,215696.0
2015-10-13 11:30:00,103.36,103.48,103.31,103.44,126464.0,77.9001,77.9905,77.8624,77.9604,126464.0
2015-10-13 12:00:00,103.44,103.57,103.38,103.56,155375.0,77.9604,78.0584,77.9152,78.0508,155375.0
2015-10-13 12:30:00,103.55,103.78,103.01,103.03,287641.0,78.0433,78.2166,77.6363,77.6514,287641.0
2015-10-13 13:00:00,103.02,103.04,102.67,102.67,138620.0,77.6438,77.6589,77.38,77.38,138620.0
2015-10-13 13:30:00,102.67,102.68,102.44,102.52,184201.0,77.38,77.3876,77.2067,77.267,184201.0
2015-10-13 14:00:00,102.53,102.54,102.39,102.48,205777.0,77.2745,77.2821,77.169,77.2368,205777.0
2015-10-13 14:30:00,102.47,102.47,102.06,102.24,470651.0,77.2293,77.2293,76.9203,77.056,470651.0
2015-10-13 15:00:00,102.23,102.33,101.82,102.05,283486.0,77.0484,77.1238,76.7394,76.9128,283486.0
2015-10-13 15:30:00,102.05,102.17,101.8,102.05,720449.0,76.9128,77.0032,76.7243,76.9128,720449.0
2015-10-14 09:30:00,102.2,102.72,101.85,102.03,254019.0,77.0258,77.4177,76.762,76.8977,254019.0
2015-10-14 10:00:00,102.05,102.12,101.26,101.26,250568.0,76.9128,76.9655,76.3174,76.3174,250568.0
2015-10-14 10:30:00,101.26,101.58,100.34,100.49,398024.0,76.3174,76.5585,75.624,75.737,398024.0
2015-10-14 11:00:00,100.52,100.79,100.3,100.76,305368.0,75.7596,75.9631,75.5938,75.9405,305368.0
2015-10-14 11:30:00,100.73,100.75,100.42,100.54,206023.0,75.9179,75.933,75.6843,75.7747,206023.0
2015-10-14 12:00:00,100.55,100.7,100.2,100.21,165581.0,75.7822,75.8953,75.5185,75.526,165581.0
2015-10-14 12:30:00,100.23,100.85,100.2,100.69,276926.0,75.5411,76.0083,75.5185,75.8878,276926.0
2015-10-14 13:00:00,100.7,100.78,100.27,100.31,200312.0,75.8953,75.9556,75.5712,75.6014,200312.0
2015-10-14 13:30:00,100.3,100.46,100.22,100.45,195195.0,75.5938,75.7144,75.5335,75.7069,195195.0
2015-10-14 14:00:00,100.45,100.58,100.12,100.23,219915.0,75.7069,75.8049,75.4582,75.5411,219915.0
2015-10-14 14:30:00,100.25,100.32,100.01,100.09,249442.0,75.5561,75.6089,75.3753,75.4356,249442.0
2015-10-14 15:00:00,100.1,100.33,100.05,100.17,195742.0,75.4431,75.6164,75.4054,75.4958,195742.0
2015-10-14 15:30:00,100.19,100.52,100.19,100.43,605861.0,75.5109,75.7596,75.5109,75.6918,605861.0
2015-10-15 09:30:00,100.99,101.04,100.25,100.41,461899.0,76.1139,76.1515,75.5561,75.6767,461899.0
2015-10-15 10:00:00,100.41,100.78,100.24,100.66,318418.0,75.6767,75.9556,75.5486,75.8652,318418.0
2015-10-15 10:30:00,100.65,100.97,100.59,100.87,224377.0,75.8576,76.0988,75.8124,76.0234,224377.0
2015-10-15 11:00:00,100.86,101.01,100.8,100.98,118058.0,76.0159,76.1289,75.9707,76.1063,118058.0
2015-10-15 11:30:00,100.98,101.01,100.69,100.69,148018.0,76.1063,76.1289,75.8878,75.8878,148018.0
2015-10-15 12:00:00,100.69,101.02,100.67,100.96,146655.0,75.8878,76.1365,75.8727,76.0913,146655.0
2015-10-15 12:30:00,100.97,101.33,100.95,101.14,218866.0,76.0988,76.3701,76.0837,76.2269,218866.0
2015-10-15 13:00:00,101.14,101.61,101.12,101.5,144463.0,76.2269,76.5811,76.2118,76.4982,144463.0
2015-10-15 13:30:00,101.49,101.6,101.34,101.52,149370.0,76.4907,76.5736,76.3777,76.5133,149370.0
2015-10-15 14:00:00,101.53,101.72,101.45,101.69,137369.0,76.5209,76.664,76.4606,76.6414,137369.0
2015-10-15 14:30:00,101.71,102.04,101.65,101.96,197806.0,76.6565,76.9052,76.6113,76.8449,197806.0
2015-10-15 15:00:00,101.96,102.24,101.91,102.2,240997.0,76.8449,77.056,76.8072,77.0258,240997.0
2015-10-15 15:30:00,102.2,102.49,102.17,102.45,523116.0,77.0258,77.2444,77.0032,77.2142,523116.0
2015-10-16 09:30:00,103.0,103.1,102.29,103.03,661521.0,77.6288,77.7041,77.0936,77.6514,661521.0
2015-10-16 10:00:00,103.03,103.38,102.98,103.18,483319.0,77.6514,77.9152,77.6137,77.7644,483319.0
2015-10-16 10:30:00,103.18,103.52,103.1,103.52,195697.0,77.7644,78.0207,77.7041,78.0207,195697.0
2015-10-16 11:00:00,103.52,103.82,103.51,103.66,216367.0,78.0207,78.2468,78.0131,78.1262,216367.0
2015-10-16 11:30:00,103.66,103.8,103.49,103.52,202956.0,78.1262,78.2317,77.9981,78.0207,202956.0
2015-10-16 12:00:00,103.55,103.56,103.08,103.08,118445.0,78.0433,78.0508,77.6891,77.6891,118445.0
2015-10-16 12:30:00,103.08,103.17,102.95,102.95,114113.0,77.6891,77.7569,77.5911,77.5911,114113.0
2015-10-16 13:00:00,102.97,103.04,102.76,102.87,112766.0,77.6061,77.6589,77.4479,77.5308,112766.0
2015-10-16 13:30:00,102.87,102.96,102.79,102.81,109641.0,77.5308,77.5986,77.4705,77.4856,109641.0
2015-10-16 14:00:00,102.82,103.03,102.68,102.96,145553.0,77.4931,77.6514,77.3876,77.5986,145553.0
2015-10-16 14:30:00,102.96,103.25,102.92,103.15,150892.0,77.5986,77.8172,77.5685,77.7418,150892.0
2015-10-16 15:00:00,103.14,103.31,103.08,103.22,196548.0,77.7343,77.8624,77.6891,77.7946,196548.0
2015-10-16 15:30:00,103.23,103.5,103.15,103.37,467048.0,77.8021,78.0056,77.7418,77.9076,467048.0
2015-10-19 09:30:00,102.88,103.21,102.5,102.9,316072.0,77.5383,77.787,77.2519,77.5534,316072.0
2015-10-19 10:00:00,102.9,103.21,102.88,103.05,141377.0,77.5534,77.787,77.5383,77.6664,141377.0
2015-10-19 10:30:00,103.07,103.29,102.92,103.23,130484.0,77.6815,77.8473,77.5685,77.8021,130484.0
2015-10-19 11:00:00,103.24,103.27,103.05,103.12,117325.0,77.8096,77.8322,77.6664,77.7192,117325.0
2015-10-19 11:30:00,103.11,103.43,103.11,103.24,119025.0,77.7117,77.9528,77.7117,77.8096,119025.0
2015-10-19 12:00:00,103.25,103.36,103.02,103.11,102659.0,77.8172,77.9001,77.6438,77.7117,102659.0
2015-10-19 12:30:00,103.1,103.29,102.99,103.28,123770.0,77.7041,77.8473,77.6212,77.8398,123770.0
2015-10-19 13:00:00,103.28,103.29,102.84,102.88,150721.0,77.8398,77.8473,77.5082,77.5383,150721.0
2015-10-19 13:30:00,102.89,102.99,102.78,102.98,126716.0,77.5459,77.6212,77.4629,77.6137,126716.0
2015-10-19 14:00:00,102.99,103.09,102.93,102.95,145003.0,77.6212,77.6966,77.576,77.5911,145003.0
2015-10-19 14:30:00,102.95,103.26,102.93,103.24,156078.0,77.5911,77.8247,77.576,77.8096,156078.0
2015-10-19 15:00:00,103.22,103.35,103.17,103.25,226366.0,77.7946,77.8925,77.7569,77.8172,226366.0
2015-10-19 15:30:00,103.26,103.59,103.22,103.54,671390.0,77.8247,78.0734,77.7946,78.0357,671390.0
2015-10-20 09:30:00,103.33,103.86,103.17,103.71,349575.0,78.1406,78.5414,78.0196,78.4279,349575.0
2015-10-20 10:00:00,103.72,104.04,103.62,103.96,299496.0,78.4355,78.6775,78.3599,78.617,299496.0
2015-10-20 10:30:00,103.97,104.4,103.78,104.2,336861.0,78.6246,78.9497,78.4809,78.7985,336861.0
2015-10-20 11:00:00,104.21,104.22,103.93,104.22,230498.0,78.806,78.8136,78.5943,78.8136,230498.0
2015-10-20 11:30:00,104.23,104.25,103.81,103.92,201539.0,78.8212,78.8363,78.5036,78.5867,201539.0
2015-10-20 12:00:00,103.92,104.02,103.83,103.97,162015.0,78.5867,78.6624,78.5187,78.6246,162015.0
2015-10-20 12:30:00,103.97,103.99,103.62,103.71,361091.0,78.6246,78.6397,78.3599,78.4279,361091.0
2015-10-20 13:00:00,103.7,103.71,103.46,103.52,284174.0,78.4204,78.4279,78.2389,78.2843,284174.0
2015-10-20 13:30:00,103.53,103.53,103.16,103.28,293566.0,78.2918,78.2918,78.012,78.1028,293566.0
2015-10-20 14:00:00,103.27,103.53,103.17,103.51,226749.0,78.0952,78.2918,78.0196,78.2767,226749.0
2015-10-20 14:30:00,103.53,103.72,103.42,103.71,264855.0,78.2918,78.4355,78.2086,78.4279,264855.0
2015-10-20 15:00:00,103.72,103.75,103.45,103.48,274137.0,78.4355,78.4582,78.2313,78.254,274137.0
2015-10-20 15:30:00,103.48,103.7,103.46,103.65,420095.0,78.254,78.4204,78.2389,78.3826,420095.0
2015-10-21 09:30:00,103.97,104.25,103.61,104.24,299267.0,78.6246,78.8363,78.3523,78.8287,299267.0
2015-10-21 10:00:00,104.23,104.24,103.63,103.64,256140.0,78.8212,78.8287,78.3674,78.375,256140.0
2015-10-21 10:30:00,103.64,104.1,103.52,104.05,217954.0,78.375,78.7229,78.2843,78.685,217954.0
2015-10-21 11:00:00,104.06,104.15,103.68,104.07,149702.0,78.6926,78.7607,78.4052,78.7002,149702.0
2015-10-21 11:30:00,104.08,104.39,103.94,104.38,178104.0,78.7077,78.9422,78.6019,78.9346,178104.0
2015-10-21 12:00:00,104.37,104.57,104.22,104.45,185033.0,78.927,79.0783,78.8136,78.9875,185033.0
2015-10-21 12:30:00,104.43,104.53,104.17,104.18,143482.0,78.9724,79.048,78.7758,78.7834,143482.0
2015-10-21 13:00:00,104.18,104.18,103.51,103.55,197052.0,78.7834,78.7834,78.2767,78.3069,197052.0
2015-10-21 13:30:00,103.55,103.61,102.95,103.02,352414.0,78.3069,78.3523,77.8532,77.9061,352414.0
2015-10-21 14:00:00,103.01,103.35,102.89,103.31,213872.0,77.8986,78.1557,77.8078,78.1254,213872.0
2015-10-21 14:30:00,103.31,103.61,103.2,103.43,234682.0,78.1254,78.3523,78.0423,78.2162,234682.0
2015-10-21 15:00:00,103.44,103.61,103.11,103.25,240918.0,78.2238,78.3523,77.9742,78.0801,240918.0
2015-10-21 15:30:00,103.25,103.36,103.12,103.29,427964.0,78.0801,78.1633,77.9818,78.1103,427964.0
2015-10-22 09:30:00,104.02,104.52,103.5,103.56,500038.0,78.6624,79.0405,78.2691,78.3145,500038.0
2015-10-22 10:00:00,103.56,103.76,103.29,103.65,404622.0,78.3145,78.4657,78.1103,78.3826,404622.0
2015-10-22 10:30:00,103.65,103.7,103.55,103.63,516653.0,78.3826,78.4204,78.3069,78.3674,516653.0
2015-10-22 11:00:00,103.62,103.69,103.36,103.45,315716.0,78.3599,78.4128,78.1633,78.2313,315716.0
2015-10-22 11:30:00,103.45,103.68,103.41,103.49,350206.0,78.2313,78.4052,78.2011,78.2616,350206.0
2015-10-22 12:00:00,103.49,104.02,103.42,103.97,324966.0,78.2616,78.6624,78.2086,78.6246,324966.0
2015-10-22 12:30:00,103.97,104.29,103.96,104.23,299203.0,78.6246,78.8665,78.617,78.8212,299203.0
2015-10-22 13:00:00,104.24,104.25,103.94,104.0,300581.0,78.8287,78.8363,78.6019,78.6472,300581.0
2015-10-22 13:30:00,104.01,104.15,103.92,104.0,236140.0,78.6548,78.7607,78.5867,78.6472,236140.0
2015-10-22 14:00:00,103.99,104.16,103.92,104.01,308567.0,78.6397,78.7682,78.5867,78.6548,308567.0
2015-10-22 14:30:00,104.01,104.07,103.81,104.02,485161.0,78.6548,78.7002,78.5036,78.6624,485161.0
2015-10-22 15:00:00,104.02,104.16,103.84,104.07,622446.0,78.6624,78.7682,78.5262,78.7002,622446.0
2015-10-22 15:30:00,104.06,104.31,103.98,104.29,676292.0,78.6926,78.8817,78.6321,78.8665,676292.0
2015-10-23 09:30:00,104.97,104.97,103.83,103.95,528209.0,79.3808,79.3808,78.5187,78.6094,528209.0
2015-10-23 10:00:00,103.96,104.02,102.73,102.74,420445.0,78.617,78.6624,77.6868,77.6944,420445.0
2015-10-23 10:30:00,102.76,102.94,102.58,102.79,254223.0,77.7095,77.8456,77.5734,77.7322,254223.0
2015-10-23 11:00:00,102.79,103.08,102.63,102.85,320931.0,77.7322,77.9515,77.6112,77.7776,320931.0
2015-10-23 11:30:00,102.87,102.94,102.62,102.71,215671.0,77.7927,77.8456,77.6037,77.6717,215671.0
2015-10-23 12:00:00,102.71,103.16,102.67,103.12,238951.0,77.6717,78.012,77.6415,77.9818,238951.0
2015-10-23 12:30:00,103.14,103.51,103.13,103.49,198156.0,77.9969,78.2767,77.9893,78.2616,198156.0
2015-10-23 13:00:00,103.49,103.61,103.35,103.5,196396.0,78.2616,78.3523,78.1557,78.2691,196396.0
2015-10-23 13:30:00,103.5,103.62,103.44,103.48,245167.0,78.2691,78.3599,78.2238,78.254,245167.0
2015-10-23 14:00:00,103.49,103.9,103.44,103.88,330646.0,78.2616,78.5716,78.2238,78.5565,330646.0
2015-10-23 14:30:00,103.88,104.4,103.85,104.28,493779.0,78.5565,78.9497,78.5338,78.859,493779.0
2015-10-23 15:00:00,104.27,104.36,103.91,104.04,424536.0,78.8514,78.9195,78.5792,78.6775,424536.0
2015-10-23 15:30:00,104.04,104.17,103.9,103.96,605933.0,78.6775,78.7758,78.5716,78.617,605933.0
2015-10-26 09:30:00,103.99,104.35,103.41,103.7,411426.0,78.6397,78.9119,78.2011,78.4204,411426.0
2015-10-26 10:00:00,103.68,103.77,103.42,103.62,423146.0,78.4052,78.4733,78.2086,78.3599,423146.0
2015-10-26 10:30:00,103.62,103.97,103.17,103.24,364580.0,78.3599,78.6246,78.0196,78.0725,364580.0
2015-10-26 11:00:00,103.24,103.48,103.07,103.24,355051.0,78.0725,78.254,77.944,78.0725,355051.0
2015-10-26 11:30:00,103.23,103.48,103.17,103.26,294849.0,78.0649,78.254,78.0196,78.0876,294849.0
2015-10-26 12:00:00,103.26,103.55,103.03,103.53,232846.0,78.0876,78.3069,77.9137,78.2918,232846.0
2015-10-26 12:30:00,103.51,103.57,103.33,103.44,175546.0,78.2767,78.3221,78.1406,78.2238,175546.0
2015-10-26 13:00:00,103.44,103.59,103.28,103.52,202966.0,78.2238,78.3372,78.1028,78.2843,202966.0
2015-10-26 13:30:00,103.55,103.75,103.46,103.59,232251.0,78.3069,78.4582,78.2389,78.3372,232251.0
2015-10-26 14:00:00,103.59,103.87,103.4,103.42,251462.0,78.3372,78.5489,78.1935,78.2086,251462.0
2015-10-26 14:30:00,103.43,103.61,103.38,103.56,321437.0,78.2162,78.3523,78.1784,78.3145,321437.0
2015-10-26 15:00:00,103.56,103.65,103.41,103.6,347891.0,78.3145,78.3826,78.2011,78.3447,347891.0
2015-10-26 15:30:00,103.61,103.67,103.46,103.47,515028.0,78.3523,78.3977,78.2389,78.2464,515028.0
2015-10-27 09:30:00,103.22,103.94,103.05,103.75,347906.0,78.0574,78.6019,77.9288,78.4582,347906.0
2015-10-27 10:00:00,103.74,103.83,103.51,103.63,321459.0,78.4506,78.5187,78.2767,78.3674,321459.0
2015-10-27 10:30:00,103.62,104.13,103.59,104.1,324282.0,78.3599,78.7455,78.3372,78.7229,324282.0
2015-10-27 11:00:00,104.09,104.32,104.04,104.1,248455.0,78.7153,78.8892,78.6775,78.7229,248455.0
2015-10-27 11:30:00,104.11,104.14,103.77,103.8,219345.0,78.7304,78.7531,78.4733,78.496,219345.0
2015-10-27 12:00:00,103.8,103.85,103.52,103.6,285468.0,78.496,78.5338,78.2843,78.3447,285468.0
2015-10-27 12:30:00,103.61,104.92,103.45,104.41,1032669.0,78.3523,79.343,78.2313,78.9573,1032669.0
2015-10-27 13:00:00,104.45,104.52,104.07,104.52,267776.0,78.9875,79.0405,78.7002,79.0405,267776.0
2015-10-27 13:30:00,104.52,105.96,104.46,105.87,560041.0,79.0405,80.1294,78.9951,80.0614,560041.0
2015-10-27 14:00:00,105.87,106.0,105.23,105.37,465242.0,80.0614,80.1597,79.5774,79.6833,465242.0
2015-10-27 14:30:00,105.36,105.83,105.21,105.24,394884.0,79.6757,80.0311,79.5623,79.585,394884.0
2015-10-27 15:00:00,105.25,105.42,105.0,105.05,599236.0,79.5925,79.7211,79.4035,79.4413,599236.0
2015-10-27 15:30:00,105.05,105.33,105.05,105.31,807785.0,79.4413,79.653,79.4413,79.6379,807785.0
2015-10-28 09:30:00,105.12,105.49,104.03,104.43,586953.0,79.4942,79.774,78.6699,78.9724,586953.0
2015-10-28 10:00:00,104.42,104.54,103.07,103.22,875570.0,78.9649,79.0556,77.944,78.0574,875570.0
2015-10-28 10:30:00,103.22,103.7,103.0,103.69,442668.0,78.0574,78.4204,77.891,78.4128,442668.0
2015-10-28 11:00:00,103.69,104.13,103.62,103.71,358167.0,78.4128,78.7455,78.3599,78.4279,358167.0
2015-10-28 11:30:00,103.72,103.76,103.5,103.74,255920.0,78.4355,78.4657,78.2691,78.4506,255920.0
2015-10-28 12:00:00,103.75,103.75,103.22,103.31,267206.0,78.4582,78.4582,78.0574,78.1254,267206.0
2015-10-28 12:30:00,103.34,103.54,103.32,103.36,259410.0,78.1481,78.2994,78.133,78.1633,259410.0
2015-10-28 13:00:00,103.35,103.58,103.34,103.39,250809.0,78.1557,78.3296,78.1481,78.1859,250809.0
2015-10-28 13:30:00,103.39,103.81,103.34,103.7,202075.0,78.1859,78.5036,78.1481,78.4204,202075.0
2015-10-28 14:00:00,103.67,103.69,102.52,103.05,494054.0,78.3977,78.4128,77.528,77.9288,494054.0
2015-10-28 14:30:00,103.04,103.19,102.63,103.17,389218.0,77.9213,78.0347,77.6112,78.0196,389218.0
2015-10-28 15:00:00,103.19,103.91,103.12,103.82,325919.0,78.0347,78.5792,77.9818,78.5111,325919.0
2015-10-28 15:30:00,103.82,103.97,103.58,103.8,871520.0,78.5111,78.6246,78.3296,78.496,871520.0
2015-10-29 09:30:00,104.32,104.43,103.6,103.94,555791.0,78.8892,78.9724,78.3447,78.6019,555791.0
2015-10-29 10:00:00,103.93,103.94,103.69,103.8,398777.0,78.5943,78.6019,78.4128,78.496,398777.0
2015-10-29 10:30:00,103.8,103.84,103.65,103.66,300791.0,78.496,78.5262,78.3826,78.3901,300791.0
2015-10-29 11:00:00,103.66,103.79,103.56,103.74,268506.0,78.3901,78.4884,78.3145,78.4506,268506.0
2015-10-29 11:30:00,103.75,103.87,103.65,103.87,278139.0,78.4582,78.5489,78.3826,78.5489,278139.0
2015-10-29 12:00:00,103.87,104.14,103.74,104.1,392367.0,78.5489,78.7531,78.4506,78.7229,392367.0
2015-10-29 12:30:00,104.1,104.52,104.09,104.34,199060.0,78.7229,79.0405,78.7153,78.9044,199060.0
2015-10-29 13:00:00,104.32,104.74,104.31,104.59,426552.0,78.8892,79.2068,78.8817,79.0934,426552.0
2015-10-29 13:30:00,104.61,104.69,104.07,104.16,324092.0,79.1085,79.169,78.7002,78.7682,324092.0
2015-10-29 14:00:00,104.15,104.28,103.79,104.05,468387.0,78.7607,78.859,78.4884,78.685,468387.0
2015-10-29 14:30:00,104.05,104.28,103.95,104.16,473036.0,78.685,78.859,78.6094,78.7682,473036.0
2015-10-29 15:00:00,104.18,104.2,104.05,104.05,589457.0,78.7834,78.7985,78.685,78.685,589457.0
2015-10-29 15:30:00,104.05,104.27,103.75,103.8,1279304.0,78.685,78.8514,78.4582,78.496,1279304.0
2015-10-30 09:30:00,99.59,100.0,96.4,98.55,4906029.0,75.3123,75.6223,72.8999,74.5258,4906029.0
2015-10-30 10:00:00,98.55,98.79,96.88,97.5,1941009.0,74.5258,74.7073,73.2629,73.7318,1941009.0
2015-10-30 10:30:00,97.53,98.59,97.12,98.56,1442116.0,73.7545,74.5561,73.4444,74.5334,1442116.0
2015-10-30 11:00:00,98.52,100.24,98.45,99.5,2439850.0,74.5031,75.8038,74.4502,75.2442,2439850.0
2015-10-30 11:30:00,99.52,100.14,98.98,99.89,1105786.0,75.2594,75.7282,74.851,75.5392,1105786.0
2015-10-30 12:00:00,99.89,99.95,99.16,99.18,802400.0,75.5392,75.5845,74.9871,75.0022,802400.0
2015-10-30 12:30:00,99.16,99.32,98.51,98.94,822739.0,74.9871,75.1081,74.4956,74.8207,822739.0
2015-10-30 13:00:00,98.93,98.99,98.31,98.48,686876.0,74.8132,74.8586,74.3443,74.4729,686876.0
2015-10-30 13:30:00,98.47,99.1,98.37,98.93,1153524.0,74.4653,74.9417,74.3897,74.8132,1153524.0
2015-10-30 14:00:00,98.92,99.39,98.8,99.05,836637.0,74.8056,75.161,74.7149,74.9039,836637.0
2015-10-30 14:30:00,99.05,99.48,99.01,99.4,885351.0,74.9039,75.2291,74.8737,75.1686,885351.0
2015-10-30 15:00:00,99.38,99.39,98.75,98.91,1834357.0,75.1535,75.161,74.6771,74.7981,1834357.0
2015-10-30 15:30:00,98.91,99.21,98.57,98.76,2161430.0,74.7981,75.0249,74.5409,74.6846,2161430.0
2015-11-02 09:30:00,99.45,99.53,98.2,98.66,1030210.0,75.2064,75.2669,74.2611,74.609,1030210.0
2015-11-02 10:00:00,98.68,99.36,98.66,99.31,597503.0,74.6241,75.1384,74.609,75.1006,597503.0
2015-11-02 10:30:00,99.31,99.61,99.06,99.49,433288.0,75.1006,75.3274,74.9115,75.2367,433288.0
2015-11-02 11:00:00,99.5,99.82,99.39,99.76,400059.0,75.2442,75.4862,75.161,75.4409,400059.0
2015-11-02 11:30:00,99.76,99.78,99.38,99.58,414243.0,75.4409,75.456,75.1535,75.3047,414243.0
2015-11-02 12:00:00,99.58,99.67,99.26,99.6,344791.0,75.3047,75.3728,75.0627,75.3199,344791.0
2015-11-02 12:30:00,99.6,99.63,99.35,99.45,227529.0,75.3199,75.3425,75.1308,75.2064,227529.0
2015-11-02 13:00:00,99.43,99.46,99.14,99.38,246878.0,75.1913,75.214,74.972,75.1535,246878.0
2015-11-02 13:30:00,99.39,99.65,99.33,99.59,344578.0,75.161,75.3577,75.1157,75.3123,344578.0
2015-11-02 14:00:00,99.6,99.69,99.27,99.28,294559.0,75.3199,75.3879,75.0703,75.0779,294559.0
2015-11-02 14:30:00,99.28,99.87,99.28,99.82,444449.0,75.0779,75.524,75.0779,75.4862,444449.0
2015-11-02 15:00:00,99.82,100.3,99.81,100.26,411468.0,75.4862,75.8492,75.4787,75.819,411468.0
2015-11-02 15:30:00,100.26,100.35,100.08,100.31,866284.0,75.819,75.887,75.6828,75.8568,866284.0
2015-11-03 09:30:00,99.65,100.36,99.22,99.34,495262.0,75.3577,75.8946,75.0325,75.1232,495262.0
2015-11-03 10:00:00,99.32,100.12,99.31,99.64,295159.0,75.1081,75.7131,75.1006,75.3501,295159.0
2015-11-03 10:30:00,99.63,100.09,99.59,99.9,236088.0,75.3425,75.6904,75.3123,75.5467,236088.0
2015-11-03 11:00:00,99.91,99.99,99.73,99.82,202639.0,75.5543,75.6148,75.4182,75.4862,202639.0
2015-11-03 11:30:00,99.81,100.2,99.81,100.11,152580.0,75.4787,75.7736,75.4787,75.7055,152580.0
2015-11-03 12:00:00,100.09,100.13,100.0,100.07,143233.0,75.6904,75.7207,75.6223,75.6753,143233.0
2015-11-03 12:30:00,100.06,100.11,99.84,99.9,129705.0,75.6677,75.7055,75.5013,75.5467,129705.0
2015-11-03 13:00:00,99.89,99.98,99.8,99.81,141098.0,75.5392,75.6072,75.4711,75.4787,141098.0
2015-11-03 13:30:00,99.82,99.93,99.77,99.86,164168.0,75.4862,75.5694,75.4484,75.5165,164168.0
2015-11-03 14:00:00,99.85,100.19,99.82,100.16,155433.0,75.5089,75.766,75.4862,75.7433,155433.0
2015-11-03 14:30:00,100.15,100.17,99.99,100.06,180321.0,75.7358,75.7509,75.6148,75.6677,180321.0
2015-11-03 15:00:00,100.05,100.09,99.91,99.99,223409.0,75.6602,75.6904,75.5543,75.6148,223409.0
2015-11-03 15:30:00,99.98,100.11,99.85,100.0,836365.0,75.6072,75.7055,75.5089,75.6223,836365.0
2015-11-04 09:30:00,100.42,101.08,99.64,99.69,683257.0,75.94,76.4391,75.3501,75.3879,683257.0
2015-11-04 10:00:00,99.7,99.92,99.52,99.8,337369.0,75.3955,75.5618,75.2594,75.4711,337369.0
2015-11-04 10:30:00,99.82,99.84,99.38,99.41,293624.0,75.4862,75.5013,75.1535,75.1762,293624.0
2015-11-04 11:00:00,99.4,99.4,98.9,98.97,309295.0,75.1686,75.1686,74.7905,74.8434,309295.0
2015-11-04 11:30:00,98.96,99.06,98.71,98.73,389902.0,74.8359,74.9115,74.6468,74.6619,389902.0
2015-11-04 12:00:00,98.72,98.73,98.51,98.52,517808.0,74.6544,74.6619,74.4956,74.5031,517808.0
2015-11-04 12:30:00,98.52,98.73,98.42,98.55,429573.0,74.5031,74.6619,74.4275,74.5258,429573.0
2015-11-04 13:00:00,98.55,98.78,98.36,98.78,311823.0,74.5258,74.6998,74.3821,74.6998,311823.0
2015-11-04 13:30:00,98.78,99.09,98.76,99.09,310206.0,74.6998,74.9342,74.6846,74.9342,310206.0
2015-11-04 14:00:00,99.08,99.47,99.05,99.46,420355.0,74.9266,75.2215,74.9039,75.214,420355.0
2015-11-04 14:30:00,99.47,99.63,99.46,99.52,384373.0,75.2215,75.3425,75.214,75.2594,384373.0
2015-11-04 15:00:00,99.52,99.56,99.31,99.5,481609.0,75.2594,75.2896,75.1006,75.2442,481609.0
2015-11-04 15:30:00,99.49,99.6,99.24,99.57,750951.0,75.2367,75.3199,75.0476,75.2972,750951.0
2015-11-05 09:30:00,99.8,100.24,99.5,100.22,356963.0,75.4711,75.8038,75.2442,75.7887,356963.0
2015-11-05 10:00:00,100.23,100.34,99.88,99.91,351947.0,75.7963,75.8795,75.5316,75.5543,351947.0
2015-11-05 10:30:00,99.9,99.91,99.18,99.3,232047.0,75.5467,75.5543,75.0022,75.093,232047.0
2015-11-05 11:00:00,99.29,99.3,98.94,99.08,223053.0,75.0854,75.093,74.8207,74.9266,223053.0
2015-11-05 11:30:00,99.09,99.38,98.89,99.35,217350.0,74.9342,75.1535,74.7829,75.1308,217350.0
2015-11-05 12:00:00,99.37,99.56,99.23,99.33,209851.0,75.1459,75.2896,75.0401,75.1157,209851.0
2015-11-05 12:30:00,99.34,99.44,99.11,99.3,138016.0,75.1232,75.1989,74.9493,75.093,138016.0
2015-11-05 13:00:00,99.3,99.47,99.16,99.37,201313.0,75.093,75.2215,74.9871,75.1459,201313.0
2015-11-05 13:30:00,99.37,99.55,99.32,99.49,218779.0,75.1459,75.282,75.1081,75.2367,218779.0
2015-11-05 14:00:00,99.5,99.53,99.3,99.41,212923.0,75.2442,75.2669,75.093,75.1762,212923.0
2015-11-05 14:30:00,99.42,99.45,99.25,99.37,165696.0,75.1837,75.2064,75.0552,75.1459,165696.0
2015-11-05 15:00:00,99.37,99.58,99.29,99.55,240204.0,75.1459,75.3047,75.0854,75.282,240204.0
2015-11-05 15:30:00,99.54,99.65,99.46,99.57,613571.0,75.2745,75.3577,75.214,75.2972,613571.0
2015-11-06 09:30:00,99.16,99.3,98.8,99.11,329120.0,74.9871,75.093,74.7149,74.9493,329120.0
2015-11-06 10:00:00,99.13,99.19,98.68,98.91,303696.0,74.9644,75.0098,74.6241,74.7981,303696.0
2015-11-06 10:30:00,98.88,99.59,98.85,99.1,208786.0,74.7754,75.3123,74.7527,74.9417,208786.0
2015-11-06 11:00:00,99.11,99.17,98.63,98.75,274514.0,74.9493,74.9947,74.5863,74.6771,274514.0
2015-11-06 11:30:00,98.75,99.01,98.71,98.71,124635.0,74.6771,74.8737,74.6468,74.6468,124635.0
2015-11-06 12:00:00,98.71,98.76,98.4,98.46,181027.0,74.6468,74.6846,74.4124,74.4578,181027.0
2015-11-06 12:30:00,98.44,98.58,98.28,98.53,201444.0,74.4426,74.5485,74.3216,74.5107,201444.0
2015-11-06 13:00:00,98.52,98.87,98.49,98.73,215464.0,74.5031,74.7678,74.4804,74.6619,215464.0
2015-11-06 13:30:00,98.74,98.87,98.52,98.85,251813.0,74.6695,74.7678,74.5031,74.7527,251813.0
2015-11-06 14:00:00,98.85,98.92,98.56,98.67,320246.0,74.7527,74.8056,74.5334,74.6166,320246.0
2015-11-06 14:30:00,98.67,98.69,98.32,98.43,232235.0,74.6166,74.6317,74.3519,74.4351,232235.0
2015-11-06 15:00:00,98.43,98.69,98.42,98.65,282893.0,74.4351,74.6317,74.4275,74.6014,282893.0
2015-11-06 15:30:00,98.65,98.78,98.58,98.72,602867.0,74.6014,74.6998,74.5485,74.6544,602867.0
2015-11-09 09:30:00,98.27,98.34,97.63,97.65,506126.0,74.3141,74.367,73.8301,73.8452,506126.0
2015-11-09 10:00:00,97.65,97.73,97.35,97.46,237782.0,73.8452,73.9057,73.6184,73.7015,237782.0
2015-11-09 10:30:00,97.46,97.69,97.44,97.49,182583.0,73.7015,73.8755,73.6864,73.7242,182583.0
2015-11-09 11:00:00,97.48,97.48,97.02,97.03,204961.0,73.7167,73.7167,73.3688,73.3764,204961.0
2015-11-09 11:30:00,97.03,97.19,96.99,97.07,207175.0,73.3764,73.4974,73.3461,73.4066,207175.0
2015-11-09 12:00:00,97.07,97.51,97.01,97.48,229124.0,73.4066,73.7393,73.3612,73.7167,229124.0
2015-11-09 12:30:00,97.48,97.71,97.39,97.59,160581.0,73.7167,73.8906,73.6486,73.7998,160581.0
2015-11-09 13:00:00,97.59,97.67,97.25,97.4,112833.0,73.7998,73.8603,73.5427,73.6562,112833.0
2015-11-09 13:30:00,97.4,97.65,97.33,97.52,131546.0,73.6562,73.8452,73.6032,73.7469,131546.0
2015-11-09 14:00:00,97.51,97.78,97.47,97.5,322468.0,73.7393,73.9435,73.7091,73.7318,322468.0
2015-11-09 14:30:00,97.5,97.63,97.4,97.51,154729.0,73.7318,73.8301,73.6562,73.7393,154729.0
2015-11-09 15:00:00,97.52,97.67,97.29,97.64,202520.0,73.7469,73.8603,73.573,73.8377,202520.0
2015-11-09 15:30:00,97.64,98.15,97.62,98.0,642552.0,73.8377,74.2233,73.8225,74.1099,642552.0
2015-11-10 09:30:00,97.91,98.18,97.61,98.18,755818.0,74.0418,74.246,73.815,74.246,755818.0
2015-11-10 10:00:00,98.18,98.3,97.89,97.99,247709.0,74.246,74.3368,74.0267,74.1023,247709.0
2015-11-10 10:30:00,97.96,98.12,97.68,97.77,216414.0,74.0796,74.2006,73.8679,73.936,216414.0
2015-11-10 11:00:00,97.77,97.94,97.6,97.8,228777.0,73.936,74.0645,73.8074,73.9587,228777.0
2015-11-10 11:30:00,97.8,97.93,97.68,97.82,135858.0,73.9587,74.057,73.8679,73.9738,135858.0
2015-11-10 12:00:00,97.82,97.97,97.8,97.81,159589.0,73.9738,74.0872,73.9587,73.9662,159589.0
2015-11-10 12:30:00,97.8,97.89,97.73,97.74,108341.0,73.9587,74.0267,73.9057,73.9133,108341.0
2015-11-10 13:00:00,97.73,97.82,97.58,97.78,103941.0,73.9057,73.9738,73.7923,73.9435,103941.0
2015-11-10 13:30:00,97.8,97.93,97.63,97.84,171216.0,73.9587,74.057,73.8301,73.9889,171216.0
2015-11-10 14:00:00,97.83,97.87,97.64,97.8,267211.0,73.9813,74.0116,73.8377,73.9587,267211.0
2015-11-10 14:30:00,97.8,98.12,97.8,97.95,242564.0,73.9587,74.2006,73.9587,74.0721,242564.0
2015-11-10 15:00:00,97.94,98.03,97.81,97.84,341629.0,74.0645,74.1326,73.9662,73.9889,341629.0
2015-11-10 15:30:00,97.85,98.08,97.74,97.87,731596.0,73.9965,74.1704,73.9133,74.0116,731596.0
2015-11-11 09:30:00,98.0,98.11,97.21,97.54,347172.0,74.1099,74.1931,73.5125,73.762,347172.0
2015-11-11 10:00:00,97.55,97.56,96.92,97.01,430719.0,73.7696,73.7772,73.2932,73.3612,430719.0
2015-11-11 10:30:00,97.01,97.03,96.74,96.88,374772.0,73.3612,73.3764,73.1571,73.2629,374772.0
2015-11-11 11:00:00,96.89,97.11,96.75,96.91,312715.0,73.2705,73.4369,73.1646,73.2856,312715.0
2015-11-11 11:30:00,96.92,96.99,96.73,96.73,222774.0,73.2932,73.3461,73.1495,73.1495,222774.0
2015-11-11 12:00:00,96.74,96.9,96.66,96.84,292374.0,73.1571,73.2781,73.0966,73.2327,292374.0
2015-11-11 12:30:00,96.84,96.95,96.43,96.44,398805.0,73.2327,73.3159,72.9226,72.9302,398805.0
2015-11-11 13:00:00,96.44,96.45,95.94,96.11,534394.0,72.9302,72.9378,72.5521,72.6806,534394.0
2015-11-11 13:30:00,96.14,96.22,95.81,95.85,472401.0,72.7033,72.7638,72.4538,72.484,472401.0
2015-11-11 14:00:00,95.85,95.87,95.63,95.72,505785.0,72.484,72.4991,72.3176,72.3857,505785.0
2015-11-11 14:30:00,95.71,95.74,94.82,95.02,1167431.0,72.3781,72.4008,71.7051,71.8564,1167431.0
2015-11-11 15:00:00,95.01,95.17,94.89,94.96,644196.0,71.8488,71.9698,71.758,71.811,644196.0
2015-11-11 15:30:00,94.95,95.03,94.64,94.84,1139066.0,71.8034,71.8639,71.569,71.7202,1139066.0
2015-11-12 09:30:00,94.21,94.6,93.39,93.8,1012433.0,71.2438,71.5387,70.6237,70.9338,1012433.0
2015-11-12 10:00:00,93.81,94.31,93.58,93.95,498786.0,70.9413,71.3194,70.7674,71.0472,498786.0
2015-11-12 10:30:00,93.95,93.95,92.76,93.33,1038400.0,71.0472,71.0472,70.1473,70.5783,1038400.0
2015-11-12 11:00:00,93.35,93.7,93.18,93.51,472019.0,70.5935,70.8581,70.4649,70.7145,472019.0
2015-11-12 11:30:00,93.5,93.55,93.38,93.52,315291.0,70.7069,70.7447,70.6161,70.722,315291.0
2015-11-12 12:00:00,93.53,93.54,93.2,93.42,340394.0,70.7296,70.7371,70.48,70.6464,340394.0
2015-11-12 12:30:00,93.41,93.55,93.24,93.26,377153.0,70.6388,70.7447,70.5103,70.5254,377153.0
2015-11-12 13:00:00,93.25,93.47,93.24,93.33,301225.0,70.5178,70.6842,70.5103,70.5783,301225.0
2015-11-12 13:30:00,93.34,93.42,93.14,93.34,263467.0,70.5859,70.6464,70.4347,70.5859,263467.0
2015-11-12 14:00:00,93.34,93.47,93.26,93.42,319835.0,70.5859,70.6842,70.5254,70.6464,319835.0
2015-11-12 14:30:00,93.43,93.55,93.3,93.5,435973.0,70.654,70.7447,70.5556,70.7069,435973.0
2015-11-12 15:00:00,93.49,93.55,93.34,93.39,556923.0,70.6993,70.7447,70.5859,70.6237,556923.0
2015-11-12 15:30:00,93.41,93.46,93.1,93.17,919436.0,70.6388,70.6766,70.4044,70.4573,919436.0
2015-11-13 09:30:00,92.55,92.87,91.71,92.21,1151082.0,69.9885,70.2305,69.3533,69.7314,1151082.0
2015-11-13 10:00:00,92.21,92.65,92.01,92.56,663199.0,69.7314,70.0641,69.5801,69.996,663199.0
2015-11-13 10:30:00,92.56,92.63,92.2,92.37,553610.0,69.996,70.049,69.7238,69.8524,553610.0
2015-11-13 11:00:00,92.36,92.6,92.11,92.53,279588.0,69.8448,70.0263,69.6557,69.9734,279588.0
2015-11-13 11:30:00,92.52,92.56,92.35,92.4,201079.0,69.9658,69.996,69.8372,69.875,201079.0
2015-11-13 12:00:00,92.41,92.67,92.36,92.41,244189.0,69.8826,70.0792,69.8448,69.8826,244189.0
2015-11-13 12:30:00,92.41,92.53,92.33,92.47,186424.0,69.8826,69.9734,69.8221,69.928,186424.0
2015-11-13 13:00:00,92.48,92.54,92.33,92.34,203540.0,69.9355,69.9809,69.8221,69.8297,203540.0
2015-11-13 13:30:00,92.34,92.43,92.08,92.08,317871.0,69.8297,69.8977,69.6331,69.6331,317871.0
2015-11-13 14:00:00,92.08,92.19,91.93,91.94,323100.0,69.6331,69.7162,69.5196,69.5272,323100.0
2015-11-13 14:30:00,91.93,92.0,91.53,91.59,358405.0,69.5196,69.5726,69.2171,69.2625,358405.0
2015-11-13 15:00:00,91.62,91.75,91.47,91.59,411711.0,69.2852,69.3835,69.1718,69.2625,411711.0
2015-11-13 15:30:00,91.59,91.89,91.58,91.81,1172518.0,69.2625,69.4894,69.2549,69.4289,1172518.0
2015-11-16 09:30:00,91.87,92.62,91.82,92.34,677027.0,69.4742,70.0414,69.4364,69.8297,677027.0
2015-11-16 10:00:00,92.36,92.43,92.13,92.2,347674.0,69.8448,69.8977,69.6709,69.7238,347674.0
2015-11-16 10:30:00,92.21,92.32,91.98,92.12,432836.0,69.7314,69.8145,69.5574,69.6633,432836.0
2015-11-16 11:00:00,92.12,92.35,91.95,92.11,340704.0,69.6633,69.8372,69.5347,69.6557,340704.0
2015-11-16 11:30:00,92.11,92.47,92.09,92.46,305521.0,69.6557,69.928,69.6406,69.9204,305521.0
2015-11-16 12:00:00,92.45,92.52,92.37,92.38,286680.0,69.9129,69.9658,69.8524,69.8599,286680.0
2015-11-16 12:30:00,92.39,92.51,92.19,92.42,311111.0,69.8675,69.9582,69.7162,69.8902,311111.0
2015-11-16 13:00:00,92.44,92.74,92.34,92.67,144629.0,69.9053,70.1322,69.8297,70.0792,144629.0
2015-11-16 13:30:00,92.68,92.92,92.65,92.91,186105.0,70.0868,70.2683,70.0641,70.2607,186105.0
2015-11-16 14:00:00,92.91,93.07,92.86,93.0,196532.0,70.2607,70.3817,70.2229,70.3288,196532.0
2015-11-16 14:30:00,93.02,93.27,93.01,93.12,202057.0,70.3439,70.533,70.3363,70.4195,202057.0
2015-11-16 15:00:00,93.12,93.39,93.1,93.36,247759.0,70.4195,70.6237,70.4044,70.601,247759.0
2015-11-16 15:30:00,93.36,93.62,93.27,93.62,743064.0,70.601,70.7976,70.533,70.7976,743064.0
2015-11-17 09:30:00,93.75,93.99,93.22,93.68,342582.0,70.8959,71.0774,70.4951,70.843,342582.0
2015-11-17 10:00:00,93.7,93.93,93.62,93.87,283266.0,70.8581,71.0321,70.7976,70.9867,283266.0
2015-11-17 10:30:00,93.88,94.87,93.88,94.87,647005.0,70.9943,71.7429,70.9943,71.7429,647005.0
2015-11-17 11:00:00,94.87,94.95,94.63,94.76,405205.0,71.7429,71.8034,71.5614,71.6597,405205.0
2015-11-17 11:30:00,94.75,94.9,94.54,94.7,153396.0,71.6522,71.7656,71.4934,71.6144,153396.0
2015-11-17 12:00:00,94.71,94.8,94.48,94.67,165186.0,71.6219,71.69,71.448,71.5917,165186.0
2015-11-17 12:30:00,94.64,94.73,94.35,94.44,152322.0,71.569,71.637,71.3497,71.4177,152322.0
2015-11-17 13:00:00,94.43,94.64,94.17,94.2,178705.0,71.4102,71.569,71.2136,71.2362,178705.0
2015-11-17 13:30:00,94.2,94.41,94.1,94.39,190883.0,71.2362,71.3951,71.1606,71.3799,190883.0
2015-11-17 14:00:00,94.38,94.38,93.75,93.75,223533.0,71.3724,71.3724,70.8959,70.8959,223533.0
2015-11-17 14:30:00,93.77,94.04,93.69,94.04,251390.0,70.9111,71.1153,70.8506,71.1153,251390.0
2015-11-17 15:00:00,94.05,94.07,93.66,93.93,332094.0,71.1228,71.1379,70.8279,71.0321,332094.0
2015-11-17 15:30:00,93.93,94.04,93.75,93.84,700033.0,71.0321,71.1153,70.8959,70.964,700033.0
2015-11-18 09:30:00,93.85,94.67,93.81,94.56,398444.0,70.9716,71.5917,70.9413,71.5085,398444.0
2015-11-18 10:00:00,94.56,94.98,94.46,94.56,338176.0,71.5085,71.8261,71.4329,71.5085,338176.0
2015-11-18 10:30:00,94.57,94.59,94.0,94.19,349105.0,71.5161,71.5312,71.085,71.2287,349105.0
2015-11-18 11:00:00,94.19,94.69,94.17,94.6,185310.0,71.2287,71.6068,71.2136,71.5387,185310.0
2015-11-18 11:30:00,94.61,94.82,94.55,94.57,209056.0,71.5463,71.7051,71.5009,71.5161,209056.0
2015-11-18 12:00:00,94.57,94.8,94.48,94.74,124749.0,71.5161,71.69,71.448,71.6446,124749.0
2015-11-18 12:30:00,94.73,94.74,94.35,94.43,128341.0,71.637,71.6446,71.3497,71.4102,128341.0
2015-11-18 13:00:00,94.42,94.76,94.42,94.65,155110.0,71.4026,71.6597,71.4026,71.5765,155110.0
2015-11-18 13:30:00,94.67,94.7,94.27,94.31,169598.0,71.5917,71.6144,71.2892,71.3194,169598.0
2015-11-18 14:00:00,94.31,94.98,94.25,94.85,245783.0,71.3194,71.8261,71.2741,71.7278,245783.0
2015-11-18 14:30:00,94.85,95.16,94.74,95.16,363538.0,71.7278,71.9622,71.6446,71.9622,363538.0
2015-11-18 15:00:00,95.15,95.15,94.82,95.01,570519.0,71.9547,71.9547,71.7051,71.8488,570519.0
2015-11-18 15:30:00,95.01,95.36,94.76,95.18,1023926.0,71.8488,72.1135,71.6597,71.9773,1023926.0
2015-11-19 09:30:00,95.2,95.39,94.08,94.15,466197.0,71.9925,72.1362,71.1455,71.1984,466197.0
2015-11-19 10:00:00,94.19,94.35,93.71,93.71,401477.0,71.2287,71.3497,70.8657,70.8657,401477.0
2015-11-19 10:30:00,93.72,93.72,92.8,92.98,642754.0,70.8733,70.8733,70.1775,70.3137,642754.0
2015-11-19 11:00:00,92.97,93.04,92.57,92.77,559857.0,70.3061,70.359,70.0036,70.1548,559857.0
2015-11-19 11:30:00,92.77,92.96,92.6,92.61,343369.0,70.1548,70.2985,70.0263,70.0339,343369.0
2015-11-19 12:00:00,92.61,92.68,92.13,92.47,534240.0,70.0339,70.0868,69.6709,69.928,534240.0
2015-11-19 12:30:00,92.47,92.59,92.23,92.55,257405.0,69.928,70.0187,69.7465,69.9885,257405.0
2015-11-19 13:00:00,92.56,92.73,92.41,92.48,247238.0,69.996,70.1246,69.8826,69.9355,247238.0
2015-11-19 13:30:00,92.48,92.54,92.2,92.35,252844.0,69.9355,69.9809,69.7238,69.8372,252844.0
2015-11-19 14:00:00,92.36,92.53,92.26,92.53,280346.0,69.8448,69.9734,69.7692,69.9734,280346.0
2015-11-19 14:30:00,92.53,92.61,92.35,92.42,352709.0,69.9734,70.0339,69.8372,69.8902,352709.0
2015-11-19 15:00:00,92.42,92.55,92.35,92.54,433012.0,69.8902,69.9885,69.8372,69.9809,433012.0
2015-11-19 15:30:00,92.55,92.55,92.31,92.49,803902.0,69.9885,69.9885,69.807,69.9431,803902.0
2015-11-20 09:30:00,93.12,93.19,92.74,92.98,776328.0,70.4195,70.4725,70.1322,70.3137,776328.0
2015-11-20 10:00:00,92.99,93.05,92.86,93.0,302073.0,70.3212,70.3666,70.2229,70.3288,302073.0
2015-11-20 10:30:00,92.99,93.03,92.83,92.85,293304.0,70.3212,70.3515,70.2002,70.2153,293304.0
2015-11-20 11:00:00,92.85,92.91,92.75,92.83,254762.0,70.2153,70.2607,70.1397,70.2002,254762.0
2015-11-20 11:30:00,92.82,92.88,92.71,92.76,383780.0,70.1927,70.238,70.1095,70.1473,383780.0
2015-11-20 12:00:00,92.77,92.8,92.57,92.63,267953.0,70.1548,70.1775,70.0036,70.049,267953.0
2015-11-20 12:30:00,92.63,92.67,92.47,92.49,269865.0,70.049,70.0792,69.928,69.9431,269865.0
2015-11-20 13:00:00,92.49,92.49,92.13,92.19,357087.0,69.9431,69.9431,69.6709,69.7162,357087.0
2015-11-20 13:30:00,92.19,92.19,91.94,91.94,371942.0,69.7162,69.7162,69.5272,69.5272,371942.0
2015-11-20 14:00:00,91.95,92.2,91.91,92.15,371061.0,69.5347,69.7238,69.5045,69.686,371061.0
2015-11-20 14:30:00,92.16,92.18,91.92,91.94,420204.0,69.6936,69.7087,69.5121,69.5272,420204.0
2015-11-20 15:00:00,91.95,92.12,91.83,92.11,633595.0,69.5347,69.6633,69.444,69.6557,633595.0
2015-11-20 15:30:00,92.11,92.17,91.79,91.93,1164512.0,69.6557,69.7011,69.4138,69.5196,1164512.0
2015-11-23 09:30:00,91.94,92.11,90.56,90.73,635790.0,69.5272,69.6557,68.4836,68.6122,635790.0
2015-11-23 10:00:00,90.72,91.44,90.1,91.21,802140.0,68.6046,69.1491,68.1357,68.9751,802140.0
2015-11-23 10:30:00,91.21,91.3,90.65,90.82,489268.0,68.9751,69.0432,68.5517,68.6802,489268.0
2015-11-23 11:00:00,90.83,91.53,90.75,91.49,307730.0,68.6878,69.2171,68.6273,69.1869,307730.0
2015-11-23 11:30:00,91.5,91.91,91.5,91.73,338704.0,69.1944,69.5045,69.1944,69.3684,338704.0
2015-11-23 12:00:00,91.73,91.85,91.41,91.58,195135.0,69.3684,69.4591,69.1264,69.2549,195135.0
2015-11-23 12:30:00,91.56,91.66,91.39,91.61,176804.0,69.2398,69.3154,69.1113,69.2776,176804.0
2015-11-23 13:00:00,91.61,91.74,91.58,91.73,200179.0,69.2776,69.3759,69.2549,69.3684,200179.0
2015-11-23 13:30:00,91.73,91.75,91.58,91.58,226686.0,69.3684,69.3835,69.2549,69.2549,226686.0
2015-11-23 14:00:00,91.59,91.62,91.41,91.41,322800.0,69.2625,69.2852,69.1264,69.1264,322800.0
2015-11-23 14:30:00,91.41,91.5,91.3,91.32,355362.0,69.1264,69.1944,69.0432,69.0583,355362.0
2015-11-23 15:00:00,91.3,91.53,91.29,91.49,293179.0,69.0432,69.2171,69.0356,69.1869,293179.0
2015-11-23 15:30:00,91.5,91.6,91.4,91.55,551067.0,69.1944,69.2701,69.1188,69.2323,551067.0
2015-11-24 09:30:00,91.19,92.11,90.83,91.94,418986.0,68.96,69.6557,68.6878,69.5272,418986.0
2015-11-24 10:00:00,91.92,91.98,91.56,91.57,302371.0,69.5121,69.5574,69.2398,69.2474,302371.0
2015-11-24 10:30:00,91.56,91.57,91.23,91.4,287061.0,69.2398,69.2474,68.9903,69.1188,287061.0
2015-11-24 11:00:00,91.4,91.75,91.35,91.69,196978.0,69.1188,69.3835,69.081,69.3381,196978.0
2015-11-24 11:30:00,91.69,91.9,91.61,91.71,255997.0,69.3381,69.4969,69.2776,69.3533,255997.0
2015-11-24 12:00:00,91.73,92.04,91.69,92.03,211218.0,69.3684,69.6028,69.3381,69.5952,211218.0
2015-11-24 12:30:00,92.02,92.27,92.01,92.24,166371.0,69.5877,69.7767,69.5801,69.7541,166371.0
2015-11-24 13:00:00,92.24,92.49,92.24,92.49,257327.0,69.7541,69.9431,69.7541,69.9431,257327.0
2015-11-24 13:30:00,92.48,92.59,92.37,92.39,190354.0,69.9355,70.0187,69.8524,69.8675,190354.0
2015-11-24 14:00:00,92.4,92.47,92.05,92.12,256371.0,69.875,69.928,69.6104,69.6633,256371.0
2015-11-24 14:30:00,92.13,92.36,92.03,92.33,190585.0,69.6709,69.8448,69.5952,69.8221,190585.0
2015-11-24 15:00:00,92.34,92.46,92.24,92.38,308393.0,69.8297,69.9204,69.7541,69.8599,308393.0
2015-11-24 15:30:00,92.38,92.38,92.12,92.26,588114.0,69.8599,69.8599,69.6633,69.7692,588114.0
2015-11-25 09:30:00,92.52,92.95,92.48,92.95,328863.0,69.9658,70.291,69.9355,70.291,328863.0
2015-11-25 10:00:00,92.95,92.98,92.7,92.88,259982.0,70.291,70.3137,70.1019,70.238,259982.0
2015-11-25 10:30:00,92.87,93.34,92.85,93.29,271750.0,70.2305,70.5859,70.2153,70.5481,271750.0
2015-11-25 11:00:00,93.29,93.41,93.12,93.41,321012.0,70.5481,70.6388,70.4195,70.6388,321012.0
2015-11-25 11:30:00,93.41,93.82,93.37,93.79,411683.0,70.6388,70.9489,70.6086,70.9262,411683.0
2015-11-25 12:00:00,93.79,93.84,93.66,93.83,209642.0,70.9262,70.964,70.8279,70.9564,209642.0
2015-11-25 12:30:00,93.82,94.0,93.81,93.99,256288.0,70.9489,71.085,70.9413,71.0774,256288.0
2015-11-25 13:00:00,93.97,93.98,93.82,93.97,291203.0,71.0623,71.0699,70.9489,71.0623,291203.0
2015-11-25 13:30:00,93.97,94.26,93.91,94.25,292258.0,71.0623,71.2816,71.0169,71.2741,292258.0
2015-11-25 14:00:00,94.25,94.45,94.09,94.19,359451.0,71.2741,71.4253,71.1531,71.2287,359451.0
2015-11-25 14:30:00,94.18,94.25,94.01,94.06,184932.0,71.2211,71.2741,71.0926,71.1304,184932.0
2015-11-25 15:00:00,94.06,94.26,94.03,94.25,295336.0,71.1304,71.2816,71.1077,71.2741,295336.0
2015-11-25 15:30:00,94.25,94.26,93.9,93.9,688248.0,71.2741,71.2816,71.0094,71.0094,688248.0
2015-11-27 09:30:00,94.19,94.79,94.01,94.7,453422.0,71.2287,71.6824,71.0926,71.6144,453422.0
2015-11-27 10:00:00,94.69,94.71,94.38,94.62,384207.0,71.6068,71.6219,71.3724,71.5539,384207.0
2015-11-27 10:30:00,94.6,94.77,94.5,94.77,235289.0,71.5387,71.6673,71.4631,71.6673,235289.0
2015-11-27 11:00:00,94.77,95.03,94.74,94.98,220279.0,71.6673,71.8639,71.6446,71.8261,220279.0
2015-11-27 11:30:00,94.97,95.05,94.81,94.83,229006.0,71.8185,71.879,71.6975,71.7127,229006.0
2015-11-27 12:00:00,94.84,94.88,94.74,94.83,245910.0,71.7202,71.7505,71.6446,71.7127,245910.0
2015-11-27 12:30:00,94.83,94.88,94.56,94.63,539902.0,71.7127,71.7505,71.5085,71.5614,539902.0
2015-11-30 09:30:00,94.56,95.96,94.32,94.68,485543.0,71.5085,72.5672,71.327,71.5992,485543.0
2015-11-30 10:00:00,94.67,94.83,94.5,94.73,429001.0,71.5917,71.7127,71.4631,71.637,429001.0
2015-11-30 10:30:00,94.73,94.8,94.39,94.45,315425.0,71.637,71.69,71.3799,71.4253,315425.0
2015-11-30 11:00:00,94.44,94.62,94.34,94.34,210298.0,71.4177,71.5539,71.3421,71.3421,210298.0
2015-11-30 11:30:00,94.33,94.39,94.18,94.31,286504.0,71.3346,71.3799,71.2211,71.3194,286504.0
2015-11-30 12:00:00,94.31,94.49,94.27,94.38,185425.0,71.3194,71.4556,71.2892,71.3724,185425.0
2015-11-30 12:30:00,94.38,94.45,94.18,94.33,158988.0,71.3724,71.4253,71.2211,71.3346,158988.0
2015-11-30 13:00:00,94.32,94.34,94.13,94.3,156900.0,71.327,71.3421,71.1833,71.3119,156900.0
2015-11-30 13:30:00,94.3,94.63,94.25,94.59,190196.0,71.3119,71.5614,71.2741,71.5312,190196.0
2015-11-30 14:00:00,94.58,94.75,94.51,94.53,245040.0,71.5236,71.6522,71.4707,71.4858,245040.0
2015-11-30 14:30:00,94.53,94.54,94.15,94.15,226823.0,71.4858,71.4934,71.1984,71.1984,226823.0
2015-11-30 15:00:00,94.16,94.3,94.0,94.12,320154.0,71.206,71.3119,71.085,71.1758,320154.0
2015-11-30 15:30:00,94.11,94.35,94.02,94.08,723165.0,71.1682,71.3497,71.1001,71.1455,723165.0
2015-12-01 09:30:00,94.67,95.49,94.13,95.3,822810.0,71.5917,72.2118,71.1833,72.0681,822810.0
2015-12-01 10:00:00,95.27,95.31,94.59,94.87,628987.0,72.0454,72.0757,71.5312,71.7429,628987.0
2015-12-01 10:30:00,94.86,94.97,94.7,94.95,419738.0,71.7354,71.8185,71.6144,71.8034,419738.0
2015-12-01 11:00:00,94.95,95.04,94.85,94.96,327869.0,71.8034,71.8715,71.7278,71.811,327869.0
2015-12-01 11:30:00,94.96,95.19,94.96,95.16,450671.0,71.811,71.9849,71.811,71.9622,450671.0
2015-12-01 12:00:00,95.17,95.57,95.16,95.45,382334.0,71.9698,72.2723,71.9622,72.1815,382334.0
2015-12-01 12:30:00,95.45,95.48,95.21,95.43,234259.0,72.1815,72.2042,72.0,72.1664,234259.0
2015-12-01 13:00:00,95.44,95.5,94.9,94.94,247137.0,72.174,72.2193,71.7656,71.7959,247137.0
2015-12-01 13:30:00,94.93,94.98,94.83,94.94,212983.0,71.7883,71.8261,71.7127,71.7959,212983.0
2015-12-01 14:00:00,94.93,95.23,94.93,95.16,259096.0,71.7883,72.0152,71.7883,71.9622,259096.0
2015-12-01 14:30:00,95.16,95.17,95.01,95.05,289870.0,71.9622,71.9698,71.8488,71.879,289870.0
2015-12-01 15:00:00,95.06,95.24,94.96,95.22,363563.0,71.8866,72.0227,71.811,72.0076,363563.0
2015-12-01 15:30:00,95.21,95.53,95.13,95.45,961710.0,72.0,72.242,71.9395,72.1815,961710.0
2015-12-02 09:30:00,94.95,95.3,94.75,94.96,524135.0,71.8034,72.0681,71.6522,71.811,524135.0
2015-12-02 10:00:00,94.97,95.08,94.81,94.97,508763.0,71.8185,71.9017,71.6975,71.8185,508763.0
2015-12-02 10:30:00,94.96,95.55,94.87,95.41,351000.0,71.811,72.2572,71.7429,72.1513,351000.0
2015-12-02 11:00:00,95.41,95.54,95.24,95.31,348135.0,72.1513,72.2496,72.0227,72.0757,348135.0
2015-12-02 11:30:00,95.3,95.41,95.22,95.37,259876.0,72.0681,72.1513,72.0076,72.121,259876.0
2015-12-02 12:00:00,95.37,95.46,95.18,95.26,220028.0,72.121,72.1891,71.9773,72.0378,220028.0
2015-12-02 12:30:00,95.26,95.28,95.1,95.12,178301.0,72.0378,72.053,71.9168,71.932,178301.0
2015-12-02 13:00:00,95.11,95.25,95.03,95.15,168554.0,71.9244,72.0303,71.8639,71.9547,168554.0
2015-12-02 13:30:00,95.15,95.18,95.01,95.08,160048.0,71.9547,71.9773,71.8488,71.9017,160048.0
2015-12-02 14:00:00,95.08,95.09,94.7,94.74,247113.0,71.9017,71.9093,71.6144,71.6446,247113.0
2015-12-02 14:30:00,94.73,94.74,94.4,94.48,357605.0,71.637,71.6446,71.3875,71.448,357605.0
2015-12-02 15:00:00,94.48,94.8,94.42,94.65,371351.0,71.448,71.69,71.4026,71.5765,371351.0
2015-12-02 15:30:00,94.66,94.73,94.45,94.52,713387.0,71.5841,71.637,71.4253,71.4782,713387.0
2015-12-03 09:30:00,94.62,95.19,94.61,94.79,527447.0,71.5539,71.9849,71.5463,71.6824,527447.0
2015-12-03 10:00:00,94.8,94.88,94.51,94.72,341265.0,71.69,71.7505,71.4707,71.6295,341265.0
2015-12-03 10:30:00,94.72,94.95,94.69,94.9,255276.0,71.6295,71.8034,71.6068,71.7656,255276.0
2015-12-03 11:00:00,94.91,95.07,94.83,94.97,287447.0,71.7732,71.8942,71.7127,71.8185,287447.0
2015-12-03 11:30:00,94.97,94.98,94.62,94.78,222637.0,71.8185,71.8261,71.5539,71.6749,222637.0
2015-12-03 12:00:00,94.78,94.81,94.2,94.3,204873.0,71.6749,71.6975,71.2362,71.3119,204873.0
2015-12-03 12:30:00,94.32,94.4,94.04,94.08,200005.0,71.327,71.3875,71.1153,71.1455,200005.0
2015-12-03 13:00:00,94.08,94.28,93.79,94.18,234738.0,71.1455,71.2967,70.9262,71.2211,234738.0
2015-12-03 13:30:00,94.17,94.19,93.8,93.8,195495.0,71.2136,71.2287,70.9338,70.9338,195495.0
2015-12-03 14:00:00,93.81,93.81,93.25,93.31,314060.0,70.9413,70.9413,70.5178,70.5632,314060.0
2015-12-03 14:30:00,93.31,93.38,93.02,93.33,297796.0,70.5632,70.6161,70.3439,70.5783,297796.0
2015-12-03 15:00:00,93.33,93.34,92.9,92.93,447935.0,70.5783,70.5859,70.2532,70.2758,447935.0
2015-12-03 15:30:00,92.93,93.04,92.64,92.87,1349885.0,70.2758,70.359,70.0565,70.2305,1349885.0
2015-12-04 09:30:00,93.26,94.24,93.19,93.8,341406.0,70.5254,71.2665,70.4725,70.9338,341406.0
2015-12-04 10:00:00,93.81,94.05,93.75,93.98,341180.0,70.9413,71.1228,70.8959,71.0699,341180.0
2015-12-04 10:30:00,93.99,94.4,93.94,94.29,313722.0,71.0774,71.3875,71.0396,71.3043,313722.0
2015-12-04 11:00:00,94.3,94.45,94.11,94.15,289395.0,71.3119,71.4253,71.1682,71.1984,289395.0
2015-12-04 11:30:00,94.15,94.23,94.0,94.1,173925.0,71.1984,71.2589,71.085,71.1606,173925.0
2015-12-04 12:00:00,94.1,94.3,93.98,94.19,246689.0,71.1606,71.3119,71.0699,71.2287,246689.0
2015-12-04 12:30:00,94.19,94.97,94.17,94.95,318793.0,71.2287,71.8185,71.2136,71.8034,318793.0
2015-12-04 13:00:00,94.96,95.26,94.93,95.17,203461.0,71.811,72.0378,71.7883,71.9698,203461.0
2015-12-04 13:30:00,95.18,95.21,94.99,95.19,207680.0,71.9773,72.0,71.8337,71.9849,207680.0
2015-12-04 14:00:00,95.2,95.22,95.02,95.19,211621.0,71.9925,72.0076,71.8564,71.9849,211621.0
2015-12-04 14:30:00,95.2,95.54,95.12,95.51,389464.0,71.9925,72.2496,71.932,72.2269,389464.0
2015-12-04 15:00:00,95.5,95.66,95.35,95.49,291390.0,72.2193,72.3403,72.1059,72.2118,291390.0
2015-12-04 15:30:00,95.49,95.53,95.3,95.4,748951.0,72.2118,72.242,72.0681,72.1437,748951.0
2015-12-07 09:30:00,95.8,96.44,95.49,95.9,694175.0,72.4462,72.9302,72.2118,72.5218,694175.0
2015-12-07 10:00:00,95.89,96.31,95.56,96.3,524124.0,72.5143,72.8319,72.2647,72.8243,524124.0
2015-12-07 10:30:00,96.29,96.4,95.74,95.85,403320.0,72.8168,72.8999,72.4008,72.484,403320.0
2015-12-07 11:00:00,95.83,95.95,95.63,95.7,248722.0,72.4689,72.5596,72.3176,72.3706,248722.0
2015-12-07 11:30:00,95.69,96.33,95.65,96.21,250812.0,72.363,72.847,72.3328,72.7563,250812.0
2015-12-07 12:00:00,96.21,96.21,95.92,96.05,206992.0,72.7563,72.7563,72.537,72.6353,206992.0
2015-12-07 12:30:00,96.05,96.24,95.93,95.98,245877.0,72.6353,72.7789,72.5445,72.5823,245877.0
2015-12-07 13:00:00,95.98,96.14,95.82,96.04,236993.0,72.5823,72.7033,72.4613,72.6277,236993.0
2015-12-07 13:30:00,96.03,96.06,95.78,96.01,204297.0,72.6201,72.6428,72.4311,72.605,204297.0
2015-12-07 14:00:00,96.0,96.36,95.84,96.3,231900.0,72.5975,72.8697,72.4765,72.8243,231900.0
2015-12-07 14:30:00,96.3,96.39,96.08,96.17,245000.0,72.8243,72.8924,72.6579,72.726,245000.0
2015-12-07 15:00:00,96.15,96.33,96.06,96.33,288842.0,72.7109,72.847,72.6428,72.847,288842.0
2015-12-07 15:30:00,96.32,96.49,96.18,96.34,605392.0,72.8394,72.968,72.7336,72.8546,605392.0
2015-12-08 09:30:00,95.86,96.4,95.64,95.9,551969.0,72.4916,72.8999,72.3252,72.5218,551969.0
2015-12-08 10:00:00,95.89,96.3,95.5,95.54,444562.0,72.5143,72.8243,72.2193,72.2496,444562.0
2015-12-08 10:30:00,95.53,95.76,95.37,95.52,290624.0,72.242,72.416,72.121,72.2345,290624.0
2015-12-08 11:00:00,95.55,95.93,95.44,95.48,235016.0,72.2572,72.5445,72.174,72.2042,235016.0
2015-12-08 11:30:00,95.46,95.5,94.93,95.2,325769.0,72.1891,72.2193,71.7883,71.9925,325769.0
2015-12-08 12:00:00,95.19,95.21,94.91,95.17,214762.0,71.9849,72.0,71.7732,71.9698,214762.0
2015-12-08 12:30:00,95.16,95.3,95.06,95.28,148371.0,71.9622,72.0681,71.8866,72.053,148371.0
2015-12-08 13:00:00,95.28,95.37,94.97,95.19,179599.0,72.053,72.121,71.8185,71.9849,179599.0
2015-12-08 13:30:00,95.18,95.37,95.18,95.33,145751.0,71.9773,72.121,71.9773,72.0908,145751.0
2015-12-08 14:00:00,95.33,95.56,95.29,95.54,208310.0,72.0908,72.2647,72.0605,72.2496,208310.0
2015-12-08 14:30:00,95.54,95.9,95.5,95.68,327020.0,72.2496,72.5218,72.2193,72.3555,327020.0
2015-12-08 15:00:00,95.67,95.71,95.5,95.6,289882.0,72.3479,72.3781,72.2193,72.295,289882.0
2015-12-08 15:30:00,95.59,95.91,95.5,95.67,396296.0,72.2874,72.5294,72.2193,72.3479,396296.0
2015-12-09 09:30:00,94.98,95.59,94.11,95.51,765649.0,71.8261,72.2874,71.1682,72.2269,765649.0
2015-12-09 10:00:00,95.48,95.99,95.11,95.95,402112.0,72.2042,72.5899,71.9244,72.5596,402112.0
2015-12-09 10:30:00,95.97,96.45,95.86,96.09,226756.0,72.5748,72.9378,72.4916,72.6655,226756.0
2015-12-09 11:00:00,96.1,96.4,96.01,96.18,287558.0,72.6731,72.8999,72.605,72.7336,287558.0
2015-12-09 11:30:00,96.19,96.27,95.32,95.46,243179.0,72.7411,72.8016,72.0832,72.1891,243179.0
2015-12-09 12:00:00,95.47,95.75,95.01,95.08,269397.0,72.1967,72.4084,71.8488,71.9017,269397.0
2015-12-09 12:30:00,95.07,95.16,94.86,95.04,329474.0,71.8942,71.9622,71.7354,71.8715,329474.0
2015-12-09 13:00:00,95.01,95.3,94.76,95.03,228549.0,71.8488,72.0681,71.6597,71.8639,228549.0
2015-12-09 13:30:00,95.03,95.35,94.91,95.2,173931.0,71.8639,72.1059,71.7732,71.9925,173931.0
2015-12-09 14:00:00,95.2,95.31,94.99,95.16,191160.0,71.9925,72.0757,71.8337,71.9622,191160.0
2015-12-09 14:30:00,95.14,95.27,94.99,94.99,236847.0,71.9471,72.0454,71.8337,71.8337,236847.0
2015-12-09 15:00:00,94.99,95.37,94.94,95.24,344156.0,71.8337,72.121,71.7959,72.0227,344156.0
2015-12-09 15:30:00,95.26,95.4,94.94,94.98,680587.0,72.0378,72.1437,71.7959,71.8261,680587.0
2015-12-10 09:30:00,94.91,95.3,94.42,94.55,268484.0,71.7732,72.0681,71.4026,71.5009,268484.0
2015-12-10 10:00:00,94.55,95.27,94.5,95.15,201508.0,71.5009,72.0454,71.4631,71.9547,201508.0
2015-12-10 10:30:00,95.14,95.48,94.91,95.22,195316.0,71.9471,72.2042,71.7732,72.0076,195316.0
2015-12-10 11:00:00,95.2,95.34,95.02,95.16,193549.0,71.9925,72.0983,71.8564,71.9622,193549.0
2015-12-10 11:30:00,95.15,95.19,94.82,95.06,123534.0,71.9547,71.9849,71.7051,71.8866,123534.0
2015-12-10 12:00:00,95.09,95.21,94.7,94.89,108677.0,71.9093,72.0,71.6144,71.758,108677.0
2015-12-10 12:30:00,94.9,95.14,94.72,95.08,144770.0,71.7656,71.9471,71.6295,71.9017,144770.0
2015-12-10 13:00:00,95.1,95.18,94.96,95.04,188385.0,71.9168,71.9773,71.811,71.8715,188385.0
2015-12-10 13:30:00,95.04,95.25,95.03,95.05,145209.0,71.8715,72.0303,71.8639,71.879,145209.0
2015-12-10 14:00:00,95.05,95.41,95.02,95.4,147558.0,71.879,72.1513,71.8564,72.1437,147558.0
2015-12-10 14:30:00,95.41,95.55,95.23,95.34,205006.0,72.1513,72.2572,72.0152,72.0983,205006.0
2015-12-10 15:00:00,95.33,95.35,94.67,94.83,241679.0,72.0908,72.1059,71.5917,71.7127,241679.0
2015-12-10 15:30:00,94.83,94.95,94.62,94.73,425893.0,71.7127,71.8034,71.5539,71.637,425893.0
2015-12-11 09:30:00,94.26,94.42,93.45,93.56,578720.0,71.2816,71.4026,70.6691,70.7523,578720.0
2015-12-11 10:00:00,93.53,93.83,93.08,93.46,501653.0,70.7296,70.9564,70.3893,70.6766,501653.0
2015-12-11 10:30:00,93.47,93.8,93.13,93.21,275855.0,70.6842,70.9338,70.4271,70.4876,275855.0
2015-12-11 11:00:00,93.2,93.68,93.07,93.3,261726.0,70.48,70.843,70.3817,70.5556,261726.0
2015-12-11 11:30:00,93.32,93.4,93.02,93.08,243438.0,70.5708,70.6313,70.3439,70.3893,243438.0
2015-12-11 12:00:00,93.07,93.15,92.69,92.88,276862.0,70.3817,70.4422,70.0944,70.238,276862.0
2015-12-11 12:30:00,92.86,93.06,92.54,92.94,344532.0,70.2229,70.3742,69.9809,70.2834,344532.0
2015-12-11 13:00:00,92.94,93.34,92.9,93.06,209091.0,70.2834,70.5859,70.2532,70.3742,209091.0
2015-12-11 13:30:00,93.04,93.51,93.04,93.44,225650.0,70.359,70.7145,70.359,70.6615,225650.0
2015-12-11 14:00:00,93.45,93.73,93.32,93.32,392969.0,70.6691,70.8808,70.5708,70.5708,392969.0
2015-12-11 14:30:00,93.33,93.45,93.23,93.25,243679.0,70.5783,70.6691,70.5027,70.5178,243679.0
2015-12-11 15:00:00,93.25,93.39,92.56,92.98,445218.0,70.5178,70.6237,69.996,70.3137,445218.0
2015-12-11 15:30:00,92.99,93.32,92.92,93.23,763754.0,70.3212,70.5708,70.2683,70.5027,763754.0
2015-12-14 09:30:00,93.42,94.21,93.28,93.56,629144.0,70.6464,71.2438,70.5405,70.7523,629144.0
2015-12-14 10:00:00,93.55,94.02,93.03,93.06,495245.0,70.7447,71.1001,70.3515,70.3742,495245.0
2015-12-14 10:30:00,93.03,93.42,92.77,93.11,297080.0,70.3515,70.6464,70.1548,70.412,297080.0
2015-12-14 11:00:00,93.11,93.15,92.55,92.71,349731.0,70.412,70.4422,69.9885,70.1095,349731.0
2015-12-14 11:30:00,92.68,93.1,92.37,93.04,266217.0,70.0868,70.4044,69.8524,70.359,266217.0
2015-12-14 12:00:00,93.03,93.47,92.82,93.47,316658.0,70.3515,70.6842,70.1927,70.6842,316658.0
2015-12-14 12:30:00,93.47,93.66,93.07,93.62,263631.0,70.6842,70.8279,70.3817,70.7976,263631.0
2015-12-14 13:00:00,93.6,93.78,93.19,93.31,454447.0,70.7825,70.9186,70.4725,70.5632,454447.0
2015-12-14 13:30:00,93.28,93.39,93.05,93.36,233076.0,70.5405,70.6237,70.3666,70.601,233076.0
2015-12-14 14:00:00,93.37,93.49,93.16,93.31,261924.0,70.6086,70.6993,70.4498,70.5632,261924.0
2015-12-14 14:30:00,93.31,94.05,93.16,93.95,334155.0,70.5632,71.1228,70.4498,71.0472,334155.0
2015-12-14 15:00:00,93.95,93.96,93.5,93.7,269221.0,71.0472,71.0548,70.7069,70.8581,269221.0
2015-12-14 15:30:00,93.69,94.23,93.53,94.14,674783.0,70.8506,71.2589,70.7296,71.1909,674783.0
2015-12-15 09:30:00,94.97,95.45,94.37,94.56,993581.0,71.8185,72.1815,71.3648,71.5085,993581.0
2015-12-15 10:00:00,94.57,94.74,93.72,94.01,598120.0,71.5161,71.6446,70.8733,71.0926,598120.0
2015-12-15 10:30:00,94.01,94.01,93.36,93.62,599009.0,71.0926,71.0926,70.601,70.7976,599009.0
2015-12-15 11:00:00,93.62,93.64,93.05,93.2,550784.0,70.7976,70.8128,70.3666,70.48,550784.0
2015-12-15 11:30:00,93.21,93.34,92.85,93.0,489012.0,70.4876,70.5859,70.2153,70.3288,489012.0
2015-12-15 12:00:00,93.0,93.44,92.9,93.02,313214.0,70.3288,70.6615,70.2532,70.3439,313214.0
2015-12-15 12:30:00,93.03,93.47,93.01,93.31,627442.0,70.3515,70.6842,70.3363,70.5632,627442.0
2015-12-15 13:00:00,93.33,93.37,93.16,93.19,253566.0,70.5783,70.6086,70.4498,70.4725,253566.0
2015-12-15 13:30:00,93.18,93.41,93.11,93.24,301106.0,70.4649,70.6388,70.412,70.5103,301106.0
2015-12-15 14:00:00,93.25,93.41,92.93,92.95,419804.0,70.5178,70.6388,70.2758,70.291,419804.0
2015-12-15 14:30:00,92.96,93.11,92.88,92.98,315796.0,70.2985,70.412,70.238,70.3137,315796.0
2015-12-15 15:00:00,93.01,93.04,92.7,92.73,535510.0,70.3363,70.359,70.1019,70.1246,535510.0
2015-12-15 15:30:00,92.73,92.78,92.49,92.58,1159115.0,70.1246,70.1624,69.9431,70.0112,1159115.0
2015-12-16 09:30:00,94.15,95.25,93.46,94.04,1531312.0,71.1984,72.0303,70.6766,71.1153,1531312.0
2015-12-16 10:00:00,94.06,94.59,93.96,94.17,738880.0,71.1304,71.5312,71.0548,71.2136,738880.0
2015-12-16 10:30:00,94.14,95.62,94.07,95.6,982426.0,71.1909,72.3101,71.1379,72.295,982426.0
2015-12-16 11:00:00,95.61,96.49,95.29,96.46,745600.0,72.3025,72.968,72.0605,72.9453,745600.0
2015-12-16 11:30:00,96.45,96.94,96.25,96.66,746332.0,72.9378,73.3083,72.7865,73.0966,746332.0
2015-12-16 12:00:00,96.67,96.99,96.56,96.77,399731.0,73.1041,73.3461,73.0209,73.1797,399731.0
2015-12-16 12:30:00,96.77,96.93,96.54,96.65,381370.0,73.1797,73.3007,73.0058,73.089,381370.0
2015-12-16 13:00:00,96.67,96.67,95.94,96.0,514495.0,73.1041,73.1041,72.5521,72.5975,514495.0
2015-12-16 13:30:00,96.01,96.98,95.89,96.87,504728.0,72.605,73.3386,72.5143,73.2554,504728.0
2015-12-16 14:00:00,96.83,97.38,96.04,96.77,439630.0,73.2251,73.641,72.6277,73.1797,439630.0
2015-12-16 14:30:00,96.75,97.29,96.55,97.26,459122.0,73.1646,73.573,73.0134,73.5503,459122.0
2015-12-16 15:00:00,97.22,97.49,96.94,97.49,602335.0,73.52,73.7242,73.3083,73.7242,602335.0
2015-12-16 15:30:00,97.49,97.81,97.45,97.56,915959.0,73.7242,73.9662,73.694,73.7772,915959.0
2015-12-17 09:30:00,97.22,97.38,96.17,96.43,872699.0,73.52,73.641,72.726,72.9226,872699.0
2015-12-17 10:00:00,96.44,96.86,96.37,96.82,551636.0,72.9302,73.2478,72.8773,73.2176,551636.0
2015-12-17 10:30:00,96.84,97.0,96.34,96.57,356193.0,73.2327,73.3537,72.8546,73.0285,356193.0
2015-12-17 11:00:00,96.55,96.56,95.76,95.85,425644.0,73.0134,73.0209,72.416,72.484,425644.0
2015-12-17 11:30:00,95.84,96.44,95.75,96.23,296793.0,72.4765,72.9302,72.4084,72.7714,296793.0
2015-12-17 12:00:00,96.22,96.22,95.85,95.98,279746.0,72.7638,72.7638,72.484,72.5823,279746.0
2015-12-17 12:30:00,95.98,96.06,95.31,95.46,278981.0,72.5823,72.6428,72.0757,72.1891,278981.0
2015-12-17 13:00:00,95.45,95.89,95.44,95.67,291096.0,72.1815,72.5143,72.174,72.3479,291096.0
2015-12-17 13:30:00,95.66,95.94,95.63,95.8,242695.0,72.3403,72.5521,72.3176,72.4462,242695.0
2015-12-17 14:00:00,95.8,95.92,95.67,95.72,240061.0,72.4462,72.537,72.3479,72.3857,240061.0
2015-12-17 14:30:00,95.7,95.74,95.52,95.68,282784.0,72.3706,72.4008,72.2345,72.3555,282784.0
2015-12-17 15:00:00,95.69,95.87,95.1,95.42,609996.0,72.363,72.4991,71.9168,72.1588,609996.0
2015-12-17 15:30:00,95.41,95.44,94.72,94.75,959016.0,72.1513,72.174,71.6295,71.6522,959016.0
2015-12-18 09:30:00,94.1,94.51,93.75,94.21,1278811.0,71.1606,71.4707,70.8959,71.2438,1278811.0
2015-12-18 10:00:00,94.23,94.29,93.68,93.78,365313.0,71.2589,71.3043,70.843,70.9186,365313.0
2015-12-18 10:30:00,93.77,94.18,93.53,94.18,382403.0,70.9111,71.2211,70.7296,71.2211,382403.0
2015-12-18 11:00:00,94.18,94.74,94.08,94.55,393702.0,71.2211,71.6446,71.1455,71.5009,393702.0
2015-12-18 11:30:00,94.56,94.72,94.47,94.63,342446.0,71.5085,71.6295,71.4404,71.5614,342446.0
2015-12-18 12:00:00,94.62,94.76,94.36,94.49,269259.0,71.5539,71.6597,71.3572,71.4556,269259.0
2015-12-18 12:30:00,94.51,94.87,94.3,94.73,356437.0,71.4707,71.7429,71.3119,71.637,356437.0
2015-12-18 13:00:00,94.75,95.18,94.68,95.0,257458.0,71.6522,71.9773,71.5992,71.8412,257458.0
2015-12-18 13:30:00,95.0,95.25,94.93,95.13,243121.0,71.8412,72.0303,71.7883,71.9395,243121.0
2015-12-18 14:00:00,95.12,95.5,95.1,95.38,267151.0,71.932,72.2193,71.9168,72.1286,267151.0
2015-12-18 14:30:00,95.38,95.39,94.86,94.97,305592.0,72.1286,72.1362,71.7354,71.8185,305592.0
2015-12-18 15:00:00,94.97,95.29,94.95,95.17,453997.0,71.8185,72.0605,71.8034,71.9698,453997.0
2015-12-18 15:30:00,95.18,95.42,94.85,94.87,1011190.0,71.9773,72.1588,71.7278,71.7429,1011190.0
2015-12-21 09:30:00,95.27,95.91,95.15,95.76,368429.0,72.0454,72.5294,71.9547,72.416,368429.0
2015-12-21 10:00:00,95.77,96.33,95.76,96.12,264215.0,72.4235,72.847,72.416,72.6882,264215.0
2015-12-21 10:30:00,96.12,96.27,95.78,95.79,219695.0,72.6882,72.8016,72.4311,72.4386,219695.0
2015-12-21 11:00:00,95.78,95.91,95.35,95.37,192933.0,72.4311,72.5294,72.1059,72.121,192933.0
2015-12-21 11:30:00,95.36,95.38,95.05,95.38,194834.0,72.1135,72.1286,71.879,72.1286,194834.0
2015-12-21 12:00:00,95.35,95.54,95.25,95.38,156108.0,72.1059,72.2496,72.0303,72.1286,156108.0
2015-12-21 12:30:00,95.35,95.49,95.14,95.36,175105.0,72.1059,72.2118,71.9471,72.1135,175105.0
2015-12-21 13:00:00,95.37,95.5,95.32,95.43,143244.0,72.121,72.2193,72.0832,72.1664,143244.0
2015-12-21 13:30:00,95.43,95.87,95.43,95.7,173817.0,72.1664,72.4991,72.1664,72.3706,173817.0
2015-12-21 14:00:00,95.71,95.78,95.36,95.36,217169.0,72.3781,72.4311,72.1135,72.1135,217169.0
2015-12-21 14:30:00,95.36,95.61,95.29,95.58,196341.0,72.1135,72.3025,72.0605,72.2798,196341.0
2015-12-21 15:00:00,95.56,95.65,95.31,95.48,257567.0,72.2647,72.3328,72.0757,72.2042,257567.0
2015-12-21 15:30:00,95.49,96.0,95.45,95.96,440886.0,72.2118,72.5975,72.1815,72.5672,440886.0
2015-12-22 09:30:00,96.83,97.15,96.47,96.78,778270.0,73.2251,73.4671,72.9529,73.1873,778270.0
2015-12-22 10:00:00,96.74,96.87,96.32,96.7,447370.0,73.1571,73.2554,72.8394,73.1268,447370.0
2015-12-22 10:30:00,96.69,96.92,96.48,96.86,329584.0,73.1192,73.2932,72.9604,73.2478,329584.0
2015-12-22 11:00:00,96.86,97.01,96.7,96.86,373111.0,73.2478,73.3612,73.1268,73.2478,373111.0
2015-12-22 11:30:00,96.85,97.48,96.83,97.44,307875.0,73.2402,73.7167,73.2251,73.6864,307875.0
2015-12-22 12:00:00,97.44,97.67,97.2,97.59,289701.0,73.6864,73.8603,73.5049,73.7998,289701.0
2015-12-22 12:30:00,97.57,97.82,97.54,97.78,212471.0,73.7847,73.9738,73.762,73.9435,212471.0
2015-12-22 13:00:00,97.77,97.99,97.68,97.83,219043.0,73.936,74.1023,73.8679,73.9813,219043.0
2015-12-22 13:30:00,97.82,98.24,97.76,98.2,207193.0,73.9738,74.2914,73.9284,74.2611,207193.0
2015-12-22 14:00:00,98.21,98.49,98.13,98.34,372833.0,74.2687,74.4804,74.2082,74.367,372833.0
2015-12-22 14:30:00,98.34,98.44,98.17,98.27,338321.0,74.367,74.4426,74.2385,74.3141,338321.0
2015-12-22 15:00:00,98.27,98.56,98.25,98.49,341517.0,74.3141,74.5334,74.299,74.4804,341517.0
2015-12-22 15:30:00,98.49,98.55,98.05,98.29,871513.0,74.4804,74.5258,74.1477,74.3292,871513.0
2015-12-23 09:30:00,98.61,99.09,98.07,98.27,412275.0,74.5712,74.9342,74.1628,74.3141,412275.0
2015-12-23 10:00:00,98.27,98.38,98.1,98.13,268926.0,74.3141,74.3973,74.1855,74.2082,268926.0
2015-12-23 10:30:00,98.14,98.61,98.1,98.61,232794.0,74.2158,74.5712,74.1855,74.5712,232794.0
2015-12-23 11:00:00,98.6,98.61,98.07,98.1,217805.0,74.5636,74.5712,74.1628,74.1855,217805.0
2015-12-23 11:30:00,98.11,98.45,98.07,98.44,206118.0,74.1931,74.4502,74.1628,74.4426,206118.0
2015-12-23 12:00:00,98.44,98.64,98.37,98.57,269033.0,74.4426,74.5939,74.3897,74.5409,269033.0
2015-12-23 12:30:00,98.58,98.73,98.51,98.55,222090.0,74.5485,74.6619,74.4956,74.5258,222090.0
2015-12-23 13:00:00,98.55,98.56,98.2,98.26,144657.0,74.5258,74.5334,74.2611,74.3065,144657.0
2015-12-23 13:30:00,98.26,98.33,98.14,98.21,172440.0,74.3065,74.3595,74.2158,74.2687,172440.0
2015-12-23 14:00:00,98.22,98.54,98.18,98.46,250765.0,74.2763,74.5183,74.246,74.4578,250765.0
2015-12-23 14:30:00,98.46,98.67,98.43,98.49,191874.0,74.4578,74.6166,74.4351,74.4804,191874.0
2015-12-23 15:00:00,98.49,98.59,98.41,98.44,187676.0,74.4804,74.5561,74.4199,74.4426,187676.0
2015-12-23 15:30:00,98.44,98.57,98.32,98.51,384827.0,74.4426,74.5409,74.3519,74.4956,384827.0
2015-12-24 09:30:00,98.45,98.77,98.31,98.57,225013.0,74.4502,74.6922,74.3443,74.5409,225013.0
2015-12-24 10:00:00,98.58,99.18,98.53,99.17,229960.0,74.5485,75.0022,74.5107,74.9947,229960.0
2015-12-24 10:30:00,99.17,99.23,98.96,99.17,212476.0,74.9947,75.0401,74.8359,74.9947,212476.0
2015-12-24 11:00:00,99.17,99.2,98.95,99.12,195199.0,74.9947,75.0174,74.8283,74.9569,195199.0
2015-12-24 11:30:00,99.12,99.26,98.95,99.14,140502.0,74.9569,75.0627,74.8283,74.972,140502.0
2015-12-24 12:00:00,99.15,99.21,98.99,99.1,127720.0,74.9796,75.0249,74.8586,74.9417,127720.0
2015-12-24 12:30:00,99.09,99.13,98.84,98.84,262594.0,74.9342,74.9644,74.7451,74.7451,262594.0
2015-12-28 09:30:00,98.41,98.98,98.3,98.9,275735.0,74.4199,74.851,74.3368,74.7905,275735.0
2015-12-28 10:00:00,98.91,98.93,98.43,98.56,195636.0,74.7981,74.8132,74.4351,74.5334,195636.0
2015-12-28 10:30:00,98.55,98.57,98.13,98.32,147636.0,74.5258,74.5409,74.2082,74.3519,147636.0
2015-12-28 11:00:00,98.31,98.56,98.27,98.44,130972.0,74.3443,74.5334,74.3141,74.4426,130972.0
2015-12-28 11:30:00,98.43,98.7,98.33,98.62,163444.0,74.4351,74.6393,74.3595,74.5788,163444.0
2015-12-28 12:00:00,98.62,98.65,98.46,98.5,144801.0,74.5788,74.6014,74.4578,74.488,144801.0
2015-12-28 12:30:00,98.51,98.51,98.3,98.43,99418.0,74.4956,74.4956,74.3368,74.4351,99418.0
2015-12-28 13:00:00,98.42,98.63,98.35,98.6,179316.0,74.4275,74.5863,74.3746,74.5636,179316.0
2015-12-28 13:30:00,98.62,98.75,98.31,98.31,113142.0,74.5788,74.6771,74.3443,74.3443,113142.0
2015-12-28 14:00:00,98.31,98.42,98.25,98.37,144638.0,74.3443,74.4275,74.299,74.3897,144638.0
2015-12-28 14:30:00,98.37,98.44,98.29,98.38,109743.0,74.3897,74.4426,74.3292,74.3973,109743.0
2015-12-28 15:00:00,98.41,98.51,98.31,98.45,172984.0,74.4199,74.4956,74.3443,74.4502,172984.0
2015-12-28 15:30:00,98.46,98.46,98.32,98.43,266420.0,74.4578,74.4578,74.3519,74.4351,266420.0
2015-12-29 09:30:00,98.9,99.33,98.51,99.24,265474.0,74.7905,75.1157,74.4956,75.0476,265474.0
2015-12-29 10:00:00,99.26,99.42,99.19,99.39,189859.0,75.0627,75.1837,75.0098,75.161,189859.0
2015-12-29 10:30:00,99.4,99.5,99.32,99.44,178776.0,75.1686,75.2442,75.1081,75.1989,178776.0
2015-12-29 11:00:00,99.43,99.49,99.27,99.29,135078.0,75.1913,75.2367,75.0703,75.0854,135078.0
2015-12-29 11:30:00,99.29,99.44,99.08,99.13,147863.0,75.0854,75.1989,74.9266,74.9644,147863.0
2015-12-29 12:00:00,99.13,99.34,99.12,99.29,115013.0,74.9644,75.1232,74.9569,75.0854,115013.0
2015-12-29 12:30:00,99.29,99.38,99.25,99.34,98782.0,75.0854,75.1535,75.0552,75.1232,98782.0
2015-12-29 13:00:00,99.32,99.35,99.09,99.14,109569.0,75.1081,75.1308,74.9342,74.972,109569.0
2015-12-29 13:30:00,99.14,99.28,99.09,99.24,111480.0,74.972,75.0779,74.9342,75.0476,111480.0
2015-12-29 14:00:00,99.23,99.38,99.2,99.35,131735.0,75.0401,75.1535,75.0174,75.1308,131735.0
2015-12-29 14:30:00,99.37,99.45,99.27,99.39,152132.0,75.1459,75.2064,75.0703,75.161,152132.0
2015-12-29 15:00:00,99.39,99.52,99.35,99.37,218876.0,75.161,75.2594,75.1308,75.1459,218876.0
2015-12-29 15:30:00,99.38,99.45,99.25,99.34,366491.0,75.1535,75.2064,75.0552,75.1232,366491.0
2015-12-30 09:30:00,99.36,99.6,99.1,99.13,242086.0,75.1384,75.3199,74.9417,74.9644,242086.0
2015-12-30 10:00:00,99.15,99.31,98.73,98.79,234155.0,74.9796,75.1006,74.6619,74.7073,234155.0
2015-12-30 10:30:00,98.79,98.97,98.75,98.9,149290.0,74.7073,74.8434,74.6771,74.7905,149290.0
2015-12-30 11:00:00,98.9,99.15,98.88,99.0,138133.0,74.7905,74.9796,74.7754,74.8661,138133.0
2015-12-30 11:30:00,99.01,99.14,98.98,99.08,116869.0,74.8737,74.972,74.851,74.9266,116869.0
2015-12-30 12:00:00,99.07,99.15,99.0,99.07,89112.0,74.9191,74.9796,74.8661,74.9191,89112.0
2015-12-30 12:30:00,99.06,99.09,98.99,99.0,79984.0,74.9115,74.9342,74.8586,74.8661,79984.0
2015-12-30 13:00:00,99.0,99.07,98.93,98.98,117437.0,74.8661,74.9191,74.8132,74.851,117437.0
2015-12-30 13:30:00,98.97,99.09,98.97,99.09,85135.0,74.8434,74.9342,74.8434,74.9342,85135.0
2015-12-30 14:00:00,99.1,99.12,98.99,99.01,99949.0,74.9417,74.9569,74.8586,74.8737,99949.0
2015-12-30 14:30:00,99.0,99.07,98.87,99.06,165083.0,74.8661,74.9191,74.7678,74.9115,165083.0
2015-12-30 15:00:00,99.07,99.23,99.0,99.08,176529.0,74.9191,75.0401,74.8661,74.9266,176529.0
2015-12-30 15:30:00,99.08,99.08,98.71,98.73,302731.0,74.9266,74.9266,74.6468,74.6619,302731.0
2015-12-31 09:30:00,98.62,98.72,98.27,98.54,172421.0,74.5788,74.6544,74.3141,74.5183,172421.0
2015-12-31 10:00:00,98.52,98.64,98.01,98.02,145419.0,74.5031,74.5939,74.1175,74.125,145419.0
2015-12-31 10:30:00,98.01,98.09,97.75,98.09,232827.0,74.1175,74.178,73.9208,74.178,232827.0
2015-12-31 11:00:00,98.1,98.28,98.08,98.15,163959.0,74.1855,74.3216,74.1704,74.2233,163959.0
2015-12-31 11:30:00,98.16,98.4,98.07,98.39,204744.0,74.2309,74.4124,74.1628,74.4048,204744.0
2015-12-31 12:00:00,98.4,98.59,98.31,98.54,144913.0,74.4124,74.5561,74.3443,74.5183,144913.0
2015-12-31 12:30:00,98.53,98.54,98.43,98.44,103928.0,74.5107,74.5183,74.4351,74.4426,103928.0
2015-12-31 13:00:00,98.43,98.5,98.24,98.29,113666.0,74.4351,74.488,74.2914,74.3292,113666.0
2015-12-31 13:30:00,98.28,98.4,98.24,98.32,100502.0,74.3216,74.4124,74.2914,74.3519,100502.0
2015-12-31 14:00:00,98.33,98.37,97.95,98.0,170323.0,74.3595,74.3897,74.0721,74.1099,170323.0
2015-12-31 14:30:00,98.0,98.0,97.82,97.88,167111.0,74.1099,74.1099,73.9738,74.0192,167111.0
2015-12-31 15:00:00,97.86,97.99,97.8,97.93,232729.0,74.004,74.1023,73.9587,74.057,232729.0
2015-12-31 15:30:00,97.92,98.08,97.75,97.75,515789.0,74.0494,74.1704,73.9208,73.9208,515789.0
2016-01-04 09:30:00,96.17,96.43,95.36,96.06,560110.0,72.726,72.9226,72.1135,72.6428,560110.0
2016-01-04 10:00:00,96.05,96.13,95.53,96.1,416733.0,72.6353,72.6958,72.242,72.6731,416733.0
2016-01-04 10:30:00,96.07,96.13,95.4,95.48,281528.0,72.6504,72.6958,72.1437,72.2042,281528.0
2016-01-04 11:00:00,95.48,95.94,95.37,95.84,306169.0,72.2042,72.5521,72.121,72.4765,306169.0
2016-01-04 11:30:00,95.84,96.08,95.67,95.96,307942.0,72.4765,72.6579,72.3479,72.5672,307942.0
2016-01-04 12:00:00,95.94,96.35,95.92,96.28,318443.0,72.5521,72.8621,72.537,72.8092,318443.0
2016-01-04 12:30:00,96.28,96.37,96.04,96.19,216781.0,72.8092,72.8773,72.6277,72.7411,216781.0
2016-01-04 13:00:00,96.19,96.57,96.17,96.25,268665.0,72.7411,73.0285,72.726,72.7865,268665.0
2016-01-04 13:30:00,96.24,96.33,96.03,96.11,214880.0,72.7789,72.847,72.6201,72.6806,214880.0
2016-01-04 14:00:00,96.1,96.16,95.9,96.0,287170.0,72.6731,72.7184,72.5218,72.5975,287170.0
2016-01-04 14:30:00,96.0,96.04,95.67,95.76,268091.0,72.5975,72.6277,72.3479,72.416,268091.0
2016-01-04 15:00:00,95.77,95.79,95.57,95.75,315340.0,72.4235,72.4386,72.2723,72.4084,315340.0
2016-01-04 15:30:00,95.75,96.5,95.75,96.49,835013.0,72.4084,72.9756,72.4084,72.968,835013.0
2016-01-05 09:30:00,96.39,97.05,95.9,97.03,507470.0,72.8924,73.3915,72.5218,73.3764,507470.0
2016-01-05 10:00:00,97.02,97.15,96.6,96.61,339069.0,73.3688,73.4671,73.0512,73.0587,339069.0
2016-01-05 10:30:00,96.6,97.03,96.52,96.92,236600.0,73.0512,73.3764,72.9907,73.2932,236600.0
2016-01-05 11:00:00,96.92,96.92,96.27,96.53,213017.0,73.2932,73.2932,72.8016,72.9982,213017.0
2016-01-05 11:30:00,96.53,96.91,96.51,96.91,291071.0,72.9982,73.2856,72.9831,73.2856,291071.0
2016-01-05 12:00:00,96.9,96.9,96.47,96.74,232694.0,73.2781,73.2781,72.9529,73.1571,232694.0
2016-01-05 12:30:00,96.72,96.74,96.3,96.47,149064.0,73.1419,73.1571,72.8243,72.9529,149064.0
2016-01-05 13:00:00,96.48,96.52,96.17,96.3,233751.0,72.9604,72.9907,72.726,72.8243,233751.0
2016-01-05 13:30:00,96.29,96.58,96.25,96.37,195401.0,72.8168,73.0361,72.7865,72.8773,195401.0
2016-01-05 14:00:00,96.37,96.81,96.17,96.78,220485.0,72.8773,73.21,72.726,73.1873,220485.0
2016-01-05 14:30:00,96.77,96.78,96.4,96.43,313166.0,73.1797,73.1873,72.8999,72.9226,313166.0
2016-01-05 15:00:00,96.41,96.63,96.3,96.59,401405.0,72.9075,73.0739,72.8243,73.0436,401405.0
2016-01-05 15:30:00,96.59,96.76,96.43,96.75,800890.0,73.0436,73.1722,72.9226,73.1646,800890.0
2016-01-06 09:30:00,95.44,96.3,95.44,95.81,454447.0,72.174,72.8243,72.174,72.4538,454447.0
2016-01-06 10:00:00,95.81,95.99,95.59,95.92,374875.0,72.4538,72.5899,72.2874,72.537,374875.0
2016-01-06 10:30:00,95.92,96.02,95.68,95.89,220834.0,72.537,72.6126,72.3555,72.5143,220834.0
2016-01-06 11:00:00,95.86,96.32,95.85,96.15,246011.0,72.4916,72.8394,72.484,72.7109,246011.0
2016-01-06 11:30:00,96.16,96.46,96.11,96.13,163800.0,72.7184,72.9453,72.6806,72.6958,163800.0
2016-01-06 12:00:00,96.12,96.15,95.87,95.92,212059.0,72.6882,72.7109,72.4991,72.537,212059.0
2016-01-06 12:30:00,95.91,96.08,95.75,95.9,173351.0,72.5294,72.6579,72.4084,72.5218,173351.0
2016-01-06 13:00:00,95.91,95.98,95.68,95.89,176832.0,72.5294,72.5823,72.3555,72.5143,176832.0
2016-01-06 13:30:00,95.88,95.95,95.71,95.71,246018.0,72.5067,72.5596,72.3781,72.3781,246018.0
2016-01-06 14:00:00,95.72,95.83,95.5,95.71,339912.0,72.3857,72.4689,72.2193,72.3781,339912.0
2016-01-06 14:30:00,95.72,95.74,95.09,95.11,376197.0,72.3857,72.4008,71.9093,71.9244,376197.0
2016-01-06 15:00:00,95.11,95.74,95.07,95.63,430356.0,71.9244,72.4008,71.8942,72.3176,430356.0
2016-01-06 15:30:00,95.65,95.88,95.26,95.58,729771.0,72.3328,72.5067,72.0378,72.2798,729771.0
2016-01-07 09:30:00,94.5,95.39,94.1,94.26,866707.0,71.4631,72.1362,71.1606,71.2816,866707.0
2016-01-07 10:00:00,94.24,95.06,94.23,94.43,519506.0,71.2665,71.8866,71.2589,71.4102,519506.0
2016-01-07 10:30:00,94.44,95.61,94.43,95.32,375695.0,71.4177,72.3025,71.4102,72.0832,375695.0
2016-01-07 11:00:00,95.32,95.64,95.16,95.46,310451.0,72.0832,72.3252,71.9622,72.1891,310451.0
2016-01-07 11:30:00,95.45,95.69,95.28,95.38,217396.0,72.1815,72.363,72.053,72.1286,217396.0
2016-01-07 12:00:00,95.37,95.55,95.3,95.4,277274.0,72.121,72.2572,72.0681,72.1437,277274.0
2016-01-07 12:30:00,95.4,95.56,95.37,95.43,152477.0,72.1437,72.2647,72.121,72.1664,152477.0
2016-01-07 13:00:00,95.41,95.42,94.68,94.73,304644.0,72.1513,72.1588,71.5992,71.637,304644.0
2016-01-07 13:30:00,94.73,94.74,94.18,94.5,287259.0,71.637,71.6446,71.2211,71.4631,287259.0
2016-01-07 14:00:00,94.5,94.62,94.28,94.36,255844.0,71.4631,71.5539,71.2967,71.3572,255844.0
2016-01-07 14:30:00,94.34,94.78,94.29,94.4,333134.0,71.3421,71.6749,71.3043,71.3875,333134.0
2016-01-07 15:00:00,94.4,94.42,93.91,93.97,465757.0,71.3875,71.4026,71.0169,71.0623,465757.0
2016-01-07 15:30:00,93.97,94.63,93.95,94.19,886638.0,71.0623,71.5614,71.0472,71.2287,886638.0
2016-01-08 09:30:00,94.59,95.0,94.49,94.63,474110.0,71.5312,71.8412,71.4556,71.5614,474110.0
2016-01-08 10:00:00,94.6,94.65,94.03,94.48,310153.0,71.5387,71.5765,71.1077,71.448,310153.0
2016-01-08 10:30:00,94.48,95.04,94.48,94.87,293547.0,71.448,71.8715,71.448,71.7429,293547.0
2016-01-08 11:00:00,94.87,95.08,94.79,95.0,318215.0,71.7429,71.9017,71.6824,71.8412,318215.0
2016-01-08 11:30:00,95.0,95.79,94.83,95.76,384752.0,71.8412,72.4386,71.7127,72.416,384752.0
2016-01-08 12:00:00,95.75,96.0,95.6,95.87,306504.0,72.4084,72.5975,72.295,72.4991,306504.0
2016-01-08 12:30:00,95.85,95.85,95.5,95.53,138632.0,72.484,72.484,72.2193,72.242,138632.0
2016-01-08 13:00:00,95.53,95.65,94.95,95.03,224239.0,72.242,72.3328,71.8034,71.8639,224239.0
2016-01-08 13:30:00,95.02,95.2,94.71,94.77,175395.0,71.8564,71.9925,71.6219,71.6673,175395.0
2016-01-08 14:00:00,94.79,94.9,94.38,94.49,325514.0,71.6824,71.7656,71.3724,71.4556,325514.0
2016-01-08 14:30:00,94.46,94.66,94.24,94.28,259004.0,71.4329,71.5841,71.2665,71.2967,259004.0
2016-01-08 15:00:00,94.29,94.4,94.01,94.05,316207.0,71.3043,71.3875,71.0926,71.1228,316207.0
2016-01-08 15:30:00,94.04,94.08,93.28,93.53,974177.0,71.1153,71.1455,70.5405,70.7296,974177.0
2016-01-11 09:30:00,93.83,94.63,93.59,94.02,538886.0,70.9564,71.5614,70.775,71.1001,538886.0
2016-01-11 10:00:00,94.0,94.38,93.93,94.12,399214.0,71.085,71.3724,71.0321,71.1758,399214.0
2016-01-11 10:30:00,94.13,94.42,93.93,94.02,352335.0,71.1833,71.4026,71.0321,71.1001,352335.0
2016-01-11 11:00:00,94.03,94.18,93.64,94.12,286223.0,71.1077,71.2211,70.8128,71.1758,286223.0
2016-01-11 11:30:00,94.11,94.54,93.82,94.4,250999.0,71.1682,71.4934,70.9489,71.3875,250999.0
2016-01-11 12:00:00,94.4,94.61,94.11,94.12,231301.0,71.3875,71.5463,71.1682,71.1758,231301.0
2016-01-11 12:30:00,94.12,94.31,94.01,94.17,251452.0,71.1758,71.3194,71.0926,71.2136,251452.0
2016-01-11 13:00:00,94.17,94.4,94.06,94.25,386457.0,71.2136,71.3875,71.1304,71.2741,386457.0
2016-01-11 13:30:00,94.26,94.37,93.67,93.76,438935.0,71.2816,71.3648,70.8355,70.9035,438935.0
2016-01-11 14:00:00,93.75,94.09,93.6,94.04,388847.0,70.8959,71.1531,70.7825,71.1153,388847.0
2016-01-11 14:30:00,94.04,94.11,93.84,94.07,278455.0,71.1153,71.1682,70.964,71.1379,278455.0
2016-01-11 15:00:00,94.07,94.79,94.03,94.77,503646.0,71.1379,71.6824,71.1077,71.6673,503646.0
2016-01-11 15:30:00,94.77,95.3,94.72,94.92,736305.0,71.6673,72.0681,71.6295,71.7807,736305.0
2016-01-12 09:30:00,95.64,95.97,95.21,95.63,466945.0,72.3252,72.5748,72.0,72.3176,466945.0
2016-01-12 10:00:00,95.63,95.76,95.55,95.64,303598.0,72.3176,72.416,72.2572,72.3252,303598.0
2016-01-12 10:30:00,95.64,96.19,95.62,95.73,276398.0,72.3252,72.7411,72.3101,72.3933,276398.0
2016-01-12 11:00:00,95.72,95.91,95.61,95.75,253216.0,72.3857,72.5294,72.3025,72.4084,253216.0
2016-01-12 11:30:00,95.73,95.76,95.55,95.66,445395.0,72.3933,72.416,72.2572,72.3403,445395.0
2016-01-12 12:00:00,95.66,95.74,95.45,95.48,329296.0,72.3403,72.4008,72.1815,72.2042,329296.0
2016-01-12 12:30:00,95.46,95.5,95.03,95.04,203551.0,72.1891,72.2193,71.8639,71.8715,203551.0
2016-01-12 13:00:00,95.04,95.26,94.9,94.93,184024.0,71.8715,72.0378,71.7656,71.7883,184024.0
2016-01-12 13:30:00,94.93,95.21,94.82,94.98,244560.0,71.7883,72.0,71.7051,71.8261,244560.0
2016-01-12 14:00:00,94.98,95.07,94.69,94.96,249535.0,71.8261,71.8942,71.6068,71.811,249535.0
2016-01-12 14:30:00,94.96,95.53,94.94,95.45,259981.0,71.811,72.242,71.7959,72.1815,259981.0
2016-01-12 15:00:00,95.45,95.81,95.19,95.63,326509.0,72.1815,72.4538,71.9849,72.3176,326509.0
2016-01-12 15:30:00,95.63,95.9,95.51,95.7,687371.0,72.3176,72.5218,72.2269,72.3706,687371.0
2016-01-13 09:30:00,95.84,96.26,95.41,95.89,631159.0,72.4765,72.7941,72.1513,72.5143,631159.0
2016-01-13 10:00:00,95.89,96.22,95.81,96.22,547369.0,72.5143,72.7638,72.4538,72.7638,547369.0
2016-01-13 10:30:00,96.21,96.49,95.92,96.43,422812.0,72.7563,72.968,72.537,72.9226,422812.0
2016-01-13 11:00:00,96.44,96.63,96.22,96.44,375454.0,72.9302,73.0739,72.7638,72.9302,375454.0
2016-01-13 11:30:00,96.43,96.61,95.93,95.99,281952.0,72.9226,73.0587,72.5445,72.5899,281952.0
2016-01-13 12:00:00,95.99,96.01,95.84,95.96,206601.0,72.5899,72.605,72.4765,72.5672,206601.0
2016-01-13 12:30:00,95.96,95.96,95.48,95.56,150936.0,72.5672,72.5672,72.2042,72.2647,150936.0
2016-01-13 13:00:00,95.56,95.78,95.41,95.43,178059.0,72.2647,72.4311,72.1513,72.1664,178059.0
2016-01-13 13:30:00,95.44,95.51,94.88,94.89,177876.0,72.174,72.2269,71.7505,71.758,177876.0
2016-01-13 14:00:00,94.9,95.02,94.56,94.67,306896.0,71.7656,71.8564,71.5085,71.5917,306896.0
2016-01-13 14:30:00,94.67,94.67,93.95,94.31,448598.0,71.5917,71.5917,71.0472,71.3194,448598.0
2016-01-13 15:00:00,94.33,94.7,94.12,94.43,402642.0,71.3346,71.6144,71.1758,71.4102,402642.0
2016-01-13 15:30:00,94.42,94.55,93.97,94.1,798341.0,71.4026,71.5009,71.0623,71.1606,798341.0
2016-01-14 09:30:00,94.11,95.07,94.11,94.76,475502.0,71.1682,71.8942,71.1682,71.6597,475502.0
2016-01-14 10:00:00,94.77,95.53,94.45,95.49,336837.0,71.6673,72.242,71.4253,72.2118,336837.0
2016-01-14 10:30:00,95.48,96.19,95.38,95.66,311449.0,72.2042,72.7411,72.1286,72.3403,311449.0
2016-01-14 11:00:00,95.67,95.75,95.26,95.58,230001.0,72.3479,72.4084,72.0378,72.2798,230001.0
2016-01-14 11:30:00,95.59,95.65,95.2,95.58,194843.0,72.2874,72.3328,71.9925,72.2798,194843.0
2016-01-14 12:00:00,95.59,95.77,95.29,95.54,171871.0,72.2874,72.4235,72.0605,72.2496,171871.0
2016-01-14 12:30:00,95.54,95.82,95.44,95.64,171262.0,72.2496,72.4613,72.174,72.3252,171262.0
2016-01-14 13:00:00,95.58,96.02,95.55,95.95,190326.0,72.2798,72.6126,72.2572,72.5596,190326.0
2016-01-14 13:30:00,95.98,96.08,95.78,96.02,242213.0,72.5823,72.6579,72.4311,72.6126,242213.0
2016-01-14 14:00:00,96.03,96.08,95.66,95.99,263082.0,72.6201,72.6579,72.3403,72.5899,263082.0
2016-01-14 14:30:00,95.98,96.24,95.94,96.23,200106.0,72.5823,72.7789,72.5521,72.7714,200106.0
2016-01-14 15:00:00,96.23,96.34,96.06,96.09,330740.0,72.7714,72.8546,72.6428,72.6655,330740.0
2016-01-14 15:30:00,96.1,96.11,95.34,95.46,705385.0,72.6731,72.6806,72.0983,72.1891,705385.0
2016-01-15 09:30:00,93.51,94.64,93.25,94.42,1097508.0,70.7145,71.569,70.5178,71.4026,1097508.0
2016-01-15 10:00:00,94.41,94.96,93.83,94.53,420946.0,71.3951,71.811,70.9564,71.4858,420946.0
2016-01-15 10:30:00,94.53,95.11,94.48,94.66,295853.0,71.4858,71.9244,71.448,71.5841,295853.0
2016-01-15 11:00:00,94.65,94.89,94.41,94.62,401884.0,71.5765,71.758,71.3951,71.5539,401884.0
2016-01-15 11:30:00,94.62,94.75,93.94,94.08,292915.0,71.5539,71.6522,71.0396,71.1455,292915.0
2016-01-15 12:00:00,94.07,94.24,93.31,93.36,288066.0,71.1379,71.2665,70.5632,70.601,288066.0
2016-01-15 12:30:00,93.36,93.66,92.95,93.61,320666.0,70.601,70.8279,70.291,70.7901,320666.0
2016-01-15 13:00:00,93.59,94.04,93.56,93.76,271236.0,70.775,71.1153,70.7523,70.9035,271236.0
2016-01-15 13:30:00,93.77,94.02,93.58,93.69,258064.0,70.9111,71.1001,70.7674,70.8506,258064.0
2016-01-15 14:00:00,93.7,93.75,93.2,93.2,305424.0,70.8581,70.8959,70.48,70.48,305424.0
2016-01-15 14:30:00,93.2,94.14,93.19,94.08,296498.0,70.48,71.1909,70.4725,71.1455,296498.0
2016-01-15 15:00:00,94.08,94.18,93.55,93.87,466201.0,71.1455,71.2211,70.7447,70.9867,466201.0
2016-01-15 15:30:00,93.86,94.17,93.69,93.91,1095775.0,70.9791,71.2136,70.8506,71.0169,1095775.0
2016-01-19 09:30:00,94.87,95.41,94.34,94.75,638144.0,71.7429,72.1513,71.3421,71.6522,638144.0
2016-01-19 10:00:00,94.75,95.27,94.64,95.23,462036.0,71.6522,72.0454,71.569,72.0152,462036.0
2016-01-19 10:30:00,95.21,95.56,95.01,95.01,511007.0,72.0,72.2647,71.8488,71.8488,511007.0
2016-01-19 11:00:00,95.01,95.29,94.99,95.26,357092.0,71.8488,72.0605,71.8337,72.0378,357092.0
2016-01-19 11:30:00,95.28,95.46,95.27,95.27,288091.0,72.053,72.1891,72.0454,72.0454,288091.0
2016-01-19 12:00:00,95.27,95.36,94.87,95.1,180075.0,72.0454,72.1135,71.7429,71.9168,180075.0
2016-01-19 12:30:00,95.09,95.39,95.04,95.35,224361.0,71.9093,72.1362,71.8715,72.1059,224361.0
2016-01-19 13:00:00,95.35,95.44,95.05,95.11,208287.0,72.1059,72.174,71.879,71.9244,208287.0
2016-01-19 13:30:00,95.13,95.33,94.99,95.01,262261.0,71.9395,72.0908,71.8337,71.8488,262261.0
2016-01-19 14:00:00,95.01,95.12,94.69,95.06,390092.0,71.8488,71.932,71.6068,71.8866,390092.0
2016-01-19 14:30:00,95.05,95.17,94.55,94.88,252815.0,71.879,71.9698,71.5009,71.7505,252815.0
2016-01-19 15:00:00,94.86,95.33,94.79,95.29,351125.0,71.7354,72.0908,71.6824,72.0605,351125.0
2016-01-19 15:30:00,95.3,95.44,94.91,95.06,927493.0,72.0681,72.174,71.7732,71.8866,927493.0
2016-01-20 09:30:00,93.36,94.48,93.13,93.71,549540.0,70.9198,71.7706,70.7451,71.1857,549540.0
2016-01-20 10:00:00,93.71,93.8,93.33,93.4,342557.0,71.1857,71.2541,70.897,70.9502,342557.0
2016-01-20 10:30:00,93.4,93.57,92.38,92.4,374754.0,70.9502,71.0793,70.1754,70.1906,374754.0
2016-01-20 11:00:00,92.41,93.45,92.4,93.25,432748.0,70.1982,70.9882,70.1906,70.8363,432748.0
2016-01-20 11:30:00,93.25,93.55,92.82,92.93,370487.0,70.8363,71.0642,70.5096,70.5932,370487.0
2016-01-20 12:00:00,92.94,93.18,92.35,92.38,402220.0,70.6008,70.7831,70.1526,70.1754,402220.0
2016-01-20 12:30:00,92.4,93.08,92.4,93.07,463725.0,70.1906,70.7071,70.1906,70.6995,463725.0
2016-01-20 13:00:00,93.08,93.14,92.75,93.02,391109.0,70.7071,70.7527,70.4564,70.6615,391109.0
2016-01-20 13:30:00,93.02,93.78,93.02,93.51,325728.0,70.6615,71.2389,70.6615,71.0338,325728.0
2016-01-20 14:00:00,93.47,93.63,93.17,93.34,306628.0,71.0034,71.1249,70.7755,70.9046,306628.0
2016-01-20 14:30:00,93.32,94.23,93.23,93.82,378089.0,70.8894,71.5807,70.8211,71.2693,378089.0
2016-01-20 15:00:00,93.83,94.93,93.73,94.76,386894.0,71.2769,72.1125,71.2009,71.9833,386894.0
2016-01-20 15:30:00,94.78,95.0,93.93,94.12,1055906.0,71.9985,72.1656,71.3528,71.4971,1055906.0
2016-01-21 09:30:00,94.55,95.2,93.51,93.82,432071.0,71.8238,72.3176,71.0338,71.2693,432071.0
2016-01-21 10:00:00,93.86,94.63,93.8,94.3,301220.0,71.2996,71.8846,71.2541,71.6339,301220.0
2016-01-21 10:30:00,94.3,94.47,93.9,93.91,262173.0,71.6339,71.763,71.33,71.3376,262173.0
2016-01-21 11:00:00,93.92,94.4,93.7,94.05,392946.0,71.3452,71.7098,71.1781,71.444,392946.0
2016-01-21 11:30:00,94.03,94.78,94.03,94.68,279111.0,71.4288,71.9985,71.4288,71.9225,279111.0
2016-01-21 12:00:00,94.7,95.31,94.7,95.22,265699.0,71.9377,72.4011,71.9377,72.3327,265699.0
2016-01-21 12:30:00,95.22,95.24,94.71,94.76,228388.0,72.3327,72.3479,71.9453,71.9833,228388.0
2016-01-21 13:00:00,94.75,94.94,94.57,94.65,174747.0,71.9757,72.12,71.839,71.8998,174747.0
2016-01-21 13:30:00,94.67,95.04,94.44,94.96,223722.0,71.9149,72.196,71.7402,72.1352,223722.0
2016-01-21 14:00:00,94.96,95.13,94.33,94.56,295676.0,72.1352,72.2644,71.6567,71.8314,295676.0
2016-01-21 14:30:00,94.59,94.97,94.46,94.75,330035.0,71.8542,72.1428,71.7554,71.9757,330035.0
2016-01-21 15:00:00,94.76,94.76,94.26,94.52,234243.0,71.9833,71.9833,71.6035,71.801,234243.0
2016-01-21 15:30:00,94.5,94.87,94.44,94.45,481917.0,71.7858,72.0669,71.7402,71.7478,481917.0
2016-01-22 09:30:00,95.8,96.09,94.38,95.83,657118.0,72.7733,72.9936,71.6947,72.7961,657118.0
2016-01-22 10:00:00,95.86,95.99,95.48,95.58,355168.0,72.8189,72.9177,72.5303,72.6062,355168.0
2016-01-22 10:30:00,95.6,95.91,95.58,95.61,189124.0,72.6214,72.8569,72.6062,72.629,189124.0
2016-01-22 11:00:00,95.61,95.75,95.47,95.6,185732.0,72.629,72.7354,72.5227,72.6214,185732.0
2016-01-22 11:30:00,95.59,95.63,95.3,95.38,168959.0,72.6138,72.6442,72.3935,72.4543,168959.0
2016-01-22 12:00:00,95.37,95.49,95.23,95.27,151213.0,72.4467,72.5379,72.3403,72.3707,151213.0
2016-01-22 12:30:00,95.27,95.64,95.21,95.59,92830.0,72.3707,72.6518,72.3252,72.6138,92830.0
2016-01-22 13:00:00,95.59,95.72,95.46,95.61,120079.0,72.6138,72.7126,72.5151,72.629,120079.0
2016-01-22 13:30:00,95.62,95.78,95.48,95.7,167816.0,72.6366,72.7581,72.5303,72.6974,167816.0
2016-01-22 14:00:00,95.69,95.89,95.6,95.64,173170.0,72.6898,72.8417,72.6214,72.6518,173170.0
2016-01-22 14:30:00,95.64,95.8,95.54,95.74,226316.0,72.6518,72.7733,72.5758,72.7278,226316.0
2016-01-22 15:00:00,95.73,95.77,95.44,95.49,241816.0,72.7202,72.7505,72.4999,72.5379,241816.0
2016-01-22 15:30:00,95.48,95.81,95.38,95.62,658091.0,72.5303,72.7809,72.4543,72.6366,658091.0
2016-01-25 09:30:00,95.4,95.8,94.94,95.13,306292.0,72.4695,72.7733,72.12,72.2644,306292.0
2016-01-25 10:00:00,95.13,95.13,94.53,94.67,267144.0,72.2644,72.2644,71.8086,71.9149,267144.0
2016-01-25 10:30:00,94.68,94.69,94.19,94.31,228819.0,71.9225,71.9301,71.5503,71.6415,228819.0
2016-01-25 11:00:00,94.31,94.42,94.21,94.25,262479.0,71.6415,71.725,71.5655,71.5959,262479.0
2016-01-25 11:30:00,94.26,94.55,94.09,94.41,277939.0,71.6035,71.8238,71.4744,71.7174,277939.0
2016-01-25 12:00:00,94.4,94.58,94.4,94.58,292307.0,71.7098,71.8466,71.7098,71.8466,292307.0
2016-01-25 12:30:00,94.57,94.73,94.44,94.55,158667.0,71.839,71.9605,71.7402,71.8238,158667.0
2016-01-25 13:00:00,94.57,94.78,94.34,94.36,211618.0,71.839,71.9985,71.6643,71.6795,211618.0
2016-01-25 13:30:00,94.35,94.47,94.15,94.15,199884.0,71.6719,71.763,71.5199,71.5199,199884.0
2016-01-25 14:00:00,94.16,94.45,94.12,94.45,238615.0,71.5275,71.7478,71.4971,71.7478,238615.0
2016-01-25 14:30:00,94.44,94.56,94.42,94.49,354604.0,71.7402,71.8314,71.725,71.7782,354604.0
2016-01-25 15:00:00,94.49,94.6,94.03,94.05,582723.0,71.7782,71.8618,71.4288,71.444,582723.0
2016-01-25 15:30:00,94.04,94.3,93.99,94.1,1096073.0,71.4364,71.6339,71.3984,71.482,1096073.0
2016-01-26 09:30:00,94.13,94.51,93.42,93.71,559152.0,71.5047,71.7934,70.9654,71.1857,559152.0
2016-01-26 10:00:00,93.74,94.31,93.73,94.07,398820.0,71.2085,71.6415,71.2009,71.4592,398820.0
2016-01-26 10:30:00,94.08,94.27,93.93,93.94,262602.0,71.4668,71.6111,71.3528,71.3604,262602.0
2016-01-26 11:00:00,93.93,94.22,93.91,94.05,303082.0,71.3528,71.5731,71.3376,71.444,303082.0
2016-01-26 11:30:00,94.06,94.13,93.86,94.03,251660.0,71.4516,71.5047,71.2996,71.4288,251660.0
2016-01-26 12:00:00,94.04,94.43,94.01,94.3,177771.0,71.4364,71.7326,71.4136,71.6339,177771.0
2016-01-26 12:30:00,94.3,94.42,94.08,94.14,196633.0,71.6339,71.725,71.4668,71.5123,196633.0
2016-01-26 13:00:00,94.14,94.2,94.05,94.08,174398.0,71.5123,71.5579,71.444,71.4668,174398.0
2016-01-26 13:30:00,94.07,94.15,93.95,93.99,204423.0,71.4592,71.5199,71.368,71.3984,204423.0
2016-01-26 14:00:00,93.99,94.0,93.76,93.82,241466.0,71.3984,71.406,71.2237,71.2693,241466.0
2016-01-26 14:30:00,93.81,93.97,93.74,93.87,227090.0,71.2617,71.3832,71.2085,71.3072,227090.0
2016-01-26 15:00:00,93.86,93.9,93.63,93.8,250784.0,71.2996,71.33,71.1249,71.2541,250784.0
2016-01-26 15:30:00,93.8,94.08,93.74,94.03,466792.0,71.2541,71.4668,71.2085,71.4288,466792.0
2016-01-27 09:30:00,94.13,95.2,94.13,94.97,351308.0,71.5047,72.3176,71.5047,72.1428,351308.0
2016-01-27 10:00:00,94.96,95.11,94.08,94.08,224616.0,72.1352,72.2492,71.4668,71.4668,224616.0
2016-01-27 10:30:00,94.1,94.36,93.93,94.06,154881.0,71.482,71.6795,71.3528,71.4516,154881.0
2016-01-27 11:00:00,94.06,94.73,93.92,94.71,151843.0,71.4516,71.9605,71.3452,71.9453,151843.0
2016-01-27 11:30:00,94.72,95.04,94.55,94.98,141618.0,71.9529,72.196,71.8238,72.1504,141618.0
2016-01-27 12:00:00,95.0,95.31,94.95,95.11,176545.0,72.1656,72.4011,72.1276,72.2492,176545.0
2016-01-27 12:30:00,95.13,95.17,94.91,94.93,98162.0,72.2644,72.2948,72.0973,72.1125,98162.0
2016-01-27 13:00:00,94.91,95.11,94.78,94.78,136265.0,72.0973,72.2492,71.9985,71.9985,136265.0
2016-01-27 13:30:00,94.8,95.1,94.69,95.1,149858.0,72.0137,72.2416,71.9301,72.2416,149858.0
2016-01-27 14:00:00,95.08,95.29,94.36,94.75,333938.0,72.2264,72.3859,71.6795,71.9757,333938.0
2016-01-27 14:30:00,94.73,94.78,93.96,94.03,253274.0,71.9605,71.9985,71.3756,71.4288,253274.0
2016-01-27 15:00:00,94.05,94.07,93.48,93.92,386629.0,71.444,71.4592,71.011,71.3452,386629.0
2016-01-27 15:30:00,93.91,94.44,93.86,94.35,697031.0,71.3376,71.7402,71.2996,71.6719,697031.0
2016-01-28 09:30:00,95.27,95.27,94.49,94.87,245123.0,72.3707,72.3707,71.7782,72.0669,245123.0
2016-01-28 10:00:00,94.85,94.89,93.42,93.46,302911.0,72.0517,72.0821,70.9654,70.9958,302911.0
2016-01-28 10:30:00,93.43,93.64,93.09,93.44,389160.0,70.973,71.1325,70.7147,70.9806,389160.0
2016-01-28 11:00:00,93.45,93.74,93.14,93.45,299037.0,70.9882,71.2085,70.7527,70.9882,299037.0
2016-01-28 11:30:00,93.45,93.47,93.08,93.16,131319.0,70.9882,71.0034,70.7071,70.7679,131319.0
2016-01-28 12:00:00,93.15,93.89,93.12,93.8,120033.0,70.7603,71.3224,70.7375,71.2541,120033.0
2016-01-28 12:30:00,93.83,93.96,93.72,93.75,191795.0,71.2769,71.3756,71.1933,71.2161,191795.0
2016-01-28 13:00:00,93.75,93.85,93.36,93.62,169985.0,71.2161,71.292,70.9198,71.1173,169985.0
2016-01-28 13:30:00,93.62,93.88,93.42,93.45,207554.0,71.1173,71.3148,70.9654,70.9882,207554.0
2016-01-28 14:00:00,93.43,93.92,93.4,93.88,283877.0,70.973,71.3452,70.9502,71.3148,283877.0
2016-01-28 14:30:00,93.88,93.94,93.49,93.7,244646.0,71.3148,71.3604,71.0186,71.1781,244646.0
2016-01-28 15:00:00,93.66,93.99,93.6,93.79,203005.0,71.1477,71.3984,71.1021,71.2465,203005.0
2016-01-28 15:30:00,93.78,93.91,93.44,93.45,598810.0,71.2389,71.3376,70.9806,70.9882,598810.0
2016-01-29 09:30:00,94.21,94.34,93.21,93.92,379736.0,71.5655,71.6643,70.8059,71.3452,379736.0
2016-01-29 10:00:00,93.9,94.6,93.75,94.39,341980.0,71.33,71.8618,71.2161,71.7022,341980.0
2016-01-29 10:30:00,94.36,94.43,94.02,94.13,277666.0,71.6795,71.7326,71.4212,71.5047,277666.0
2016-01-29 11:00:00,94.13,94.51,94.13,94.43,172135.0,71.5047,71.7934,71.5047,71.7326,172135.0
2016-01-29 11:30:00,94.43,94.87,94.39,94.76,217278.0,71.7326,72.0669,71.7022,71.9833,217278.0
2016-01-29 12:00:00,94.77,95.28,94.62,95.14,178346.0,71.9909,72.3783,71.877,72.272,178346.0
2016-01-29 12:30:00,95.15,95.58,95.08,95.26,273823.0,72.2796,72.6062,72.2264,72.3631,273823.0
2016-01-29 13:00:00,95.25,95.36,95.09,95.16,179849.0,72.3555,72.4391,72.234,72.2872,179849.0
2016-01-29 13:30:00,95.16,95.8,95.12,95.61,272508.0,72.2872,72.7733,72.2568,72.629,272508.0
2016-01-29 14:00:00,95.59,96.35,95.48,96.32,285409.0,72.6138,73.1911,72.5303,73.1683,285409.0
2016-01-29 14:30:00,96.31,96.51,96.12,96.22,294390.0,73.1608,73.3127,73.0164,73.0924,294390.0
2016-01-29 15:00:00,96.23,96.35,96.14,96.34,256476.0,73.1,73.1911,73.0316,73.1835,256476.0
2016-01-29 15:30:00,96.35,96.57,96.22,96.51,1020100.0,73.1911,73.3583,73.0924,73.3127,1020100.0
2016-02-01 09:30:00,95.89,96.22,95.56,95.76,321225.0,72.8417,73.0924,72.591,72.743,321225.0
2016-02-01 10:00:00,95.77,96.25,95.6,96.2,245113.0,72.7505,73.1152,72.6214,73.0772,245113.0
2016-02-01 10:30:00,96.22,96.75,96.05,96.55,239187.0,73.0924,73.495,72.9632,73.3431,239187.0
2016-02-01 11:00:00,96.56,96.65,96.29,96.65,186516.0,73.3507,73.419,73.1456,73.419,186516.0
2016-02-01 11:30:00,96.64,97.02,96.55,96.92,145965.0,73.4114,73.7001,73.3431,73.6241,145965.0
2016-02-01 12:00:00,96.9,96.95,96.5,96.53,142010.0,73.6089,73.6469,73.3051,73.3279,142010.0
2016-02-01 12:30:00,96.54,96.77,96.5,96.77,163829.0,73.3355,73.5102,73.3051,73.5102,163829.0
2016-02-01 13:00:00,96.78,97.06,96.77,97.03,137135.0,73.5178,73.7305,73.5102,73.7077,137135.0
2016-02-01 13:30:00,97.03,97.13,96.88,97.05,167809.0,73.7077,73.7837,73.5937,73.7229,167809.0
2016-02-01 14:00:00,97.05,97.1,96.81,97.08,192110.0,73.7229,73.7609,73.5406,73.7457,192110.0
2016-02-01 14:30:00,97.1,97.44,97.05,97.41,269411.0,73.7609,74.0191,73.7229,73.9964,269411.0
2016-02-01 15:00:00,97.4,97.87,97.25,97.86,341921.0,73.9888,74.3458,73.8748,74.3382,341921.0
2016-02-01 15:30:00,97.88,97.89,97.27,97.3,489240.0,74.3534,74.361,73.89,73.9128,489240.0
2016-02-02 09:30:00,96.15,96.42,95.47,95.62,368457.0,73.0392,73.2443,72.5227,72.6366,368457.0
2016-02-02 10:00:00,95.61,96.05,95.46,95.69,385917.0,72.629,72.9632,72.5151,72.6898,385917.0
2016-02-02 10:30:00,95.67,95.82,95.45,95.53,218097.0,72.6746,72.7885,72.5075,72.5682,218097.0
2016-02-02 11:00:00,95.55,96.07,95.52,95.84,151340.0,72.5834,72.9784,72.5606,72.8037,151340.0
2016-02-02 11:30:00,95.82,96.12,95.58,95.59,143363.0,72.7885,73.0164,72.6062,72.6138,143363.0
2016-02-02 12:00:00,95.6,95.63,95.14,95.38,196042.0,72.6214,72.6442,72.272,72.4543,196042.0
2016-02-02 12:30:00,95.37,95.41,95.18,95.25,206613.0,72.4467,72.4771,72.3024,72.3555,206613.0
2016-02-02 13:00:00,95.24,95.37,95.17,95.36,143912.0,72.3479,72.4467,72.2948,72.4391,143912.0
2016-02-02 13:30:00,95.37,95.37,94.85,94.87,229221.0,72.4467,72.4467,72.0517,72.0669,229221.0
2016-02-02 14:00:00,94.89,95.0,94.73,94.87,379123.0,72.0821,72.1656,71.9605,72.0669,379123.0
2016-02-02 14:30:00,94.89,95.33,94.86,94.95,285299.0,72.0821,72.4163,72.0593,72.1276,285299.0
2016-02-02 15:00:00,94.94,95.12,94.77,95.03,306586.0,72.12,72.2568,71.9909,72.1884,306586.0
2016-02-02 15:30:00,95.03,95.2,94.88,94.95,571526.0,72.1884,72.3176,72.0745,72.1276,571526.0
2016-02-03 09:30:00,95.57,96.03,95.42,95.56,313659.0,72.5986,72.9481,72.4847,72.591,313659.0
2016-02-03 10:00:00,95.55,95.55,94.44,94.44,338117.0,72.5834,72.5834,71.7402,71.7402,338117.0
2016-02-03 10:30:00,94.44,94.8,94.03,94.72,589224.0,71.7402,72.0137,71.4288,71.9529,589224.0
2016-02-03 11:00:00,94.72,94.92,93.86,94.82,445858.0,71.9529,72.1049,71.2996,72.0289,445858.0
2016-02-03 11:30:00,94.79,95.14,94.44,94.69,207417.0,72.0061,72.272,71.7402,71.9301,207417.0
2016-02-03 12:00:00,94.73,95.03,94.73,94.89,224381.0,71.9605,72.1884,71.9605,72.0821,224381.0
2016-02-03 12:30:00,94.9,95.34,94.63,95.24,331109.0,72.0897,72.4239,71.8846,72.3479,331109.0
2016-02-03 13:00:00,95.24,95.38,94.77,94.77,147994.0,72.3479,72.4543,71.9909,71.9909,147994.0
2016-02-03 13:30:00,94.77,94.81,94.32,94.33,185398.0,71.9909,72.0213,71.6491,71.6567,185398.0
2016-02-03 14:00:00,94.34,95.61,94.34,95.49,229766.0,71.6643,72.629,71.6643,72.5379,229766.0
2016-02-03 14:30:00,95.49,95.77,95.14,95.49,409001.0,72.5379,72.7505,72.272,72.5379,409001.0
2016-02-03 15:00:00,95.48,95.66,95.05,95.11,221856.0,72.5303,72.667,72.2036,72.2492,221856.0
2016-02-03 15:30:00,95.11,95.56,94.98,95.38,505208.0,72.2492,72.591,72.1504,72.4543,505208.0
2016-02-04 09:30:00,95.05,95.08,94.09,94.69,310567.0,72.2036,72.2264,71.4744,71.9301,310567.0
2016-02-04 10:00:00,94.68,95.16,94.25,95.03,228754.0,71.9225,72.2872,71.5959,72.1884,228754.0
2016-02-04 10:30:00,95.05,95.55,94.89,95.42,202894.0,72.2036,72.5834,72.0821,72.4847,202894.0
2016-02-04 11:00:00,95.43,95.46,94.34,94.39,238081.0,72.4923,72.5151,71.6643,71.7022,238081.0
2016-02-04 11:30:00,94.38,94.63,94.04,94.07,351302.0,71.6947,71.8846,71.4364,71.4592,351302.0
2016-02-04 12:00:00,94.08,94.66,94.05,94.34,210134.0,71.4668,71.9074,71.444,71.6643,210134.0
2016-02-04 12:30:00,94.33,94.64,94.21,94.35,266721.0,71.6567,71.8922,71.5655,71.6719,266721.0
2016-02-04 13:00:00,94.36,94.89,94.3,94.81,270443.0,71.6795,72.0821,71.6339,72.0213,270443.0
2016-02-04 13:30:00,94.81,94.91,94.02,94.28,402142.0,72.0213,72.0973,71.4212,71.6187,402142.0
2016-02-04 14:00:00,94.3,94.31,93.97,93.98,338652.0,71.6339,71.6415,71.3832,71.3908,338652.0
2016-02-04 14:30:00,93.94,94.32,93.91,94.32,202085.0,71.3604,71.6491,71.3376,71.6491,202085.0
2016-02-04 15:00:00,94.33,94.68,94.23,94.53,249423.0,71.6567,71.9225,71.5807,71.8086,249423.0
2016-02-04 15:30:00,94.54,94.87,94.35,94.61,637583.0,71.8162,72.0669,71.6719,71.8694,637583.0
2016-02-05 09:30:00,94.55,94.68,94.02,94.15,467326.0,71.8238,71.9225,71.4212,71.5199,467326.0
2016-02-05 10:00:00,94.15,94.79,94.13,94.18,459891.0,71.5199,72.0061,71.5047,71.5427,459891.0
2016-02-05 10:30:00,94.19,94.48,93.79,93.8,324259.0,71.5503,71.7706,71.2465,71.2541,324259.0
2016-02-05 11:00:00,93.81,93.86,92.99,93.35,341648.0,71.2617,71.2996,70.6388,70.9122,341648.0
2016-02-05 11:30:00,93.36,93.62,93.28,93.48,310005.0,70.9198,71.1173,70.859,71.011,310005.0
2016-02-05 12:00:00,93.47,93.63,93.24,93.39,273106.0,71.0034,71.1249,70.8287,70.9426,273106.0
2016-02-05 12:30:00,93.38,93.54,93.16,93.27,261698.0,70.935,71.0566,70.7679,70.8515,261698.0
2016-02-05 13:00:00,93.28,93.37,92.95,93.25,458178.0,70.859,70.9274,70.6084,70.8363,458178.0
2016-02-05 13:30:00,93.23,93.27,92.73,92.89,460853.0,70.8211,70.8515,70.4412,70.5628,460853.0
2016-02-05 14:00:00,92.89,93.09,92.56,92.73,350416.0,70.5628,70.7147,70.3121,70.4412,350416.0
2016-02-05 14:30:00,92.73,93.11,92.69,92.77,299001.0,70.4412,70.7299,70.4109,70.4716,299001.0
2016-02-05 15:00:00,92.75,93.13,92.6,92.95,334866.0,70.4564,70.7451,70.3425,70.6084,334866.0
2016-02-05 15:30:00,92.95,93.14,92.69,93.1,789971.0,70.6084,70.7527,70.4109,70.7223,789971.0
2016-02-08 09:30:00,92.22,92.38,90.57,90.61,847782.0,70.0538,70.1754,68.8004,68.8308,847782.0
2016-02-08 10:00:00,90.6,91.06,90.11,90.3,611178.0,68.8232,69.1727,68.451,68.5953,611178.0
2016-02-08 10:30:00,90.3,90.68,90.24,90.5,414279.0,68.5953,68.884,68.5497,68.7473,414279.0
2016-02-08 11:00:00,90.5,90.57,89.8,90.12,534762.0,68.7473,68.8004,68.2155,68.4586,534762.0
2016-02-08 11:30:00,90.12,90.24,89.71,89.9,367607.0,68.4586,68.5497,68.1471,68.2915,367607.0
2016-02-08 12:00:00,89.9,90.48,89.89,90.46,338838.0,68.2915,68.7321,68.2839,68.7169,338838.0
2016-02-08 12:30:00,90.48,90.78,90.35,90.57,454735.0,68.7321,68.96,68.6333,68.8004,454735.0
2016-02-08 13:00:00,90.56,90.62,90.0,90.07,292162.0,68.7928,68.8384,68.3674,68.4206,292162.0
2016-02-08 13:30:00,90.06,90.33,89.7,89.81,405582.0,68.413,68.6181,68.1395,68.2231,405582.0
2016-02-08 14:00:00,89.8,90.16,89.8,90.1,313261.0,68.2155,68.489,68.2155,68.4434,313261.0
2016-02-08 14:30:00,90.11,90.12,89.58,89.6,489703.0,68.451,68.4586,68.0484,68.0636,489703.0
2016-02-08 15:00:00,89.6,89.88,89.24,89.54,1258656.0,68.0636,68.2763,67.7901,68.018,1258656.0
2016-02-08 15:30:00,89.55,89.95,89.54,89.68,2019903.0,68.0256,68.3295,68.018,68.1244,2019903.0
2016-02-09 09:30:00,87.02,91.76,86.5,89.97,1790775.0,66.1037,69.7044,65.7087,68.3446,1790775.0
2016-02-09 10:00:00,90.05,90.38,89.04,89.16,1194283.0,68.4054,68.6561,67.6382,67.7293,1194283.0
2016-02-09 10:30:00,89.14,90.01,88.66,89.72,750348.0,67.7141,68.375,67.3495,68.1547,750348.0
2016-02-09 11:00:00,89.71,91.96,89.67,91.88,859821.0,68.1471,69.8563,68.1168,69.7956,859821.0
2016-02-09 11:30:00,91.86,91.86,90.52,90.66,790046.0,69.7804,69.7804,68.7624,68.8688,790046.0
2016-02-09 12:00:00,90.69,91.72,90.59,90.94,658131.0,68.8916,69.674,68.8156,69.0815,658131.0
2016-02-09 12:30:00,90.92,91.02,90.02,90.18,514782.0,69.0663,69.1423,68.3826,68.5042,514782.0
2016-02-09 13:00:00,90.16,90.77,89.98,90.54,431099.0,68.489,68.9524,68.3522,68.7776,431099.0
2016-02-09 13:30:00,90.54,91.3,90.54,90.98,348792.0,68.7776,69.355,68.7776,69.1119,348792.0
2016-02-09 14:00:00,91.0,91.23,90.51,90.6,584736.0,69.1271,69.3018,68.7549,68.8232,584736.0
2016-02-09 14:30:00,90.61,91.41,90.13,90.38,570737.0,68.8308,69.4385,68.4662,68.6561,570737.0
2016-02-09 15:00:00,90.4,91.63,90.39,90.85,805668.0,68.6713,69.6056,68.6637,69.0131,805668.0
2016-02-09 15:30:00,90.84,91.02,90.42,90.5,1265112.0,69.0055,69.1423,68.6865,68.7473,1265112.0
2016-02-10 09:30:00,91.2,93.17,91.06,93.06,771127.0,69.279,70.7755,69.1727,70.6919,771127.0
2016-02-10 10:00:00,93.06,93.46,92.39,92.97,660549.0,70.6919,70.9958,70.183,70.6236,660549.0
2016-02-10 10:30:00,92.98,93.57,92.95,93.2,718934.0,70.6312,71.0793,70.6084,70.7983,718934.0
2016-02-10 11:00:00,93.2,93.58,92.82,93.2,501706.0,70.7983,71.0869,70.5096,70.7983,501706.0
2016-02-10 11:30:00,93.17,93.55,92.9,93.45,465963.0,70.7755,71.0642,70.5704,70.9882,465963.0
2016-02-10 12:00:00,93.47,93.79,93.13,93.66,165476.0,71.0034,71.2465,70.7451,71.1477,165476.0
2016-02-10 12:30:00,93.7,94.15,93.4,94.09,209360.0,71.1781,71.5199,70.9502,71.4744,209360.0
2016-02-10 13:00:00,94.09,94.22,93.87,93.95,184660.0,71.4744,71.5731,71.3072,71.368,184660.0
2016-02-10 13:30:00,93.95,94.35,93.92,94.23,232186.0,71.368,71.6719,71.3452,71.5807,232186.0
2016-02-10 14:00:00,94.23,94.32,93.89,94.07,502269.0,71.5807,71.6491,71.3224,71.4592,502269.0
2016-02-10 14:30:00,94.06,94.22,93.6,93.69,356904.0,71.4516,71.5731,71.1021,71.1705,356904.0
2016-02-10 15:00:00,93.73,93.91,93.13,93.17,394162.0,71.2009,71.3376,70.7451,70.7755,394162.0
2016-02-10 15:30:00,93.18,93.53,93.02,93.07,848559.0,70.7831,71.049,70.6615,70.6995,848559.0
2016-02-11 09:30:00,91.83,93.37,91.73,93.23,689680.0,69.7576,70.9274,69.6816,70.8211,689680.0
2016-02-11 10:00:00,93.25,93.47,92.3,92.34,700384.0,70.8363,71.0034,70.1146,70.145,700384.0
2016-02-11 10:30:00,92.33,92.41,91.48,91.71,646216.0,70.1374,70.1982,69.4917,69.6664,646216.0
2016-02-11 11:00:00,91.69,92.05,91.66,91.9,370078.0,69.6512,69.9247,69.6284,69.8107,370078.0
2016-02-11 11:30:00,91.87,93.05,91.71,92.97,477391.0,69.788,70.6843,69.6664,70.6236,477391.0
2016-02-11 12:00:00,92.94,93.13,92.64,92.69,422380.0,70.6008,70.7451,70.3729,70.4109,422380.0
2016-02-11 12:30:00,92.68,92.95,92.43,92.85,319909.0,70.4033,70.6084,70.2134,70.5324,319909.0
2016-02-11 13:00:00,92.83,93.69,92.8,93.4,360496.0,70.5172,71.1705,70.4944,70.9502,360496.0
2016-02-11 13:30:00,93.37,93.37,92.72,92.79,531012.0,70.9274,70.9274,70.4337,70.4868,531012.0
2016-02-11 14:00:00,92.79,93.62,92.79,93.16,585924.0,70.4868,71.1173,70.4868,70.7679,585924.0
2016-02-11 14:30:00,93.15,93.95,92.98,93.68,873802.0,70.7603,71.368,70.6312,71.1629,873802.0
2016-02-11 15:00:00,93.69,94.02,93.23,94.01,604493.0,71.1705,71.4212,70.8211,71.4136,604493.0
2016-02-11 15:30:00,94.0,94.39,93.77,93.83,1234059.0,71.406,71.7022,71.2313,71.2769,1234059.0
2016-02-12 09:30:00,94.81,94.88,94.03,94.3,422234.0,72.0213,72.0745,71.4288,71.6339,422234.0
2016-02-12 10:00:00,94.31,95.02,94.17,94.83,344561.0,71.6415,72.1808,71.5351,72.0365,344561.0
2016-02-12 10:30:00,94.82,95.0,94.7,94.7,221411.0,72.0289,72.1656,71.9377,71.9377,221411.0
2016-02-12 11:00:00,94.7,95.33,94.7,95.05,212380.0,71.9377,72.4163,71.9377,72.2036,212380.0
2016-02-12 11:30:00,95.06,95.22,94.82,94.91,176497.0,72.2112,72.3327,72.0289,72.0973,176497.0
2016-02-12 12:00:00,94.92,95.25,94.77,95.22,210881.0,72.1049,72.3555,71.9909,72.3327,210881.0
2016-02-12 12:30:00,95.22,95.39,95.11,95.25,221536.0,72.3327,72.4619,72.2492,72.3555,221536.0
2016-02-12 13:00:00,95.23,95.3,94.99,95.2,216095.0,72.3403,72.3935,72.158,72.3176,216095.0
2016-02-12 13:30:00,95.2,95.47,95.17,95.37,195038.0,72.3176,72.5227,72.2948,72.4467,195038.0
2016-02-12 14:00:00,95.38,95.72,95.32,95.64,358496.0,72.4543,72.7126,72.4087,72.6518,358496.0
2016-02-12 14:30:00,95.63,95.71,95.38,95.58,263660.0,72.6442,72.705,72.4543,72.6062,263660.0
2016-02-12 15:00:00,95.58,95.97,95.54,95.97,305562.0,72.6062,72.9025,72.5758,72.9025,305562.0
2016-02-12 15:30:00,95.96,95.97,95.66,95.85,706016.0,72.8949,72.9025,72.667,72.8113,706016.0
2016-02-16 09:30:00,96.94,97.63,96.75,96.75,630308.0,73.6393,74.1635,73.495,73.495,630308.0
2016-02-16 10:00:00,96.77,96.88,96.41,96.62,490631.0,73.5102,73.5937,73.2367,73.3962,490631.0
2016-02-16 10:30:00,96.63,96.84,96.43,96.55,257885.0,73.4038,73.5634,73.2519,73.3431,257885.0
2016-02-16 11:00:00,96.55,96.91,96.34,96.8,256805.0,73.3431,73.6165,73.1835,73.533,256805.0
2016-02-16 11:30:00,96.8,97.16,96.73,97.1,223394.0,73.533,73.8064,73.4798,73.7609,223394.0
2016-02-16 12:00:00,97.1,97.45,96.96,97.36,261397.0,73.7609,74.0267,73.6545,73.9584,261397.0
2016-02-16 12:30:00,97.35,97.55,97.14,97.53,159930.0,73.9508,74.1027,73.7913,74.0875,159930.0
2016-02-16 13:00:00,97.53,97.6,97.18,97.19,182567.0,74.0875,74.1407,73.8216,73.8292,182567.0
2016-02-16 13:30:00,97.19,97.24,96.87,96.87,199597.0,73.8292,73.8672,73.5862,73.5862,199597.0
2016-02-16 14:00:00,96.88,97.11,96.87,97.02,290617.0,73.5937,73.7685,73.5862,73.7001,290617.0
2016-02-16 14:30:00,97.03,97.07,96.65,96.84,223563.0,73.7077,73.7381,73.419,73.5634,223563.0
2016-02-16 15:00:00,96.84,96.99,96.72,96.9,338910.0,73.5634,73.6773,73.4722,73.6089,338910.0
2016-02-16 15:30:00,96.89,97.01,96.74,96.96,568001.0,73.6013,73.6925,73.4874,73.6545,568001.0
2016-02-17 09:30:00,97.4,97.8,96.97,97.27,572423.0,73.9888,74.2926,73.6621,73.89,572423.0
2016-02-17 10:00:00,97.29,97.99,97.23,97.99,388911.0,73.9052,74.4369,73.8596,74.4369,388911.0
2016-02-17 10:30:00,97.98,98.25,97.89,98.14,474161.0,74.4293,74.6345,74.361,74.5509,474161.0
2016-02-17 11:00:00,98.14,98.14,97.65,98.0,347928.0,74.5509,74.5509,74.1787,74.4445,347928.0
2016-02-17 11:30:00,98.0,98.08,97.84,98.02,348586.0,74.4445,74.5053,74.323,74.4597,348586.0
2016-02-17 12:00:00,98.03,98.05,97.81,97.97,319129.0,74.4673,74.4825,74.3002,74.4218,319129.0
2016-02-17 12:30:00,97.98,97.99,97.83,97.85,273018.0,74.4293,74.4369,74.3154,74.3306,273018.0
2016-02-17 13:00:00,97.85,97.94,97.78,97.79,207608.0,74.3306,74.399,74.2774,74.285,207608.0
2016-02-17 13:30:00,97.8,97.8,97.4,97.61,261799.0,74.2926,74.2926,73.9888,74.1483,261799.0
2016-02-17 14:00:00,97.61,97.98,97.57,97.83,272334.0,74.1483,74.4293,74.1179,74.3154,272334.0
2016-02-17 14:30:00,97.83,97.88,97.65,97.78,250052.0,74.3154,74.3534,74.1787,74.2774,250052.0
2016-02-17 15:00:00,97.79,97.95,97.53,97.7,505957.0,74.285,74.4066,74.0875,74.2167,505957.0
2016-02-17 15:30:00,97.7,97.8,97.52,97.68,637445.0,74.2167,74.2926,74.0799,74.2015,637445.0
2016-02-18 09:30:00,97.5,97.73,96.38,96.82,395086.0,74.0647,74.2394,73.2139,73.5482,395086.0
2016-02-18 10:00:00,96.82,97.09,96.5,97.01,225126.0,73.5482,73.7533,73.3051,73.6925,225126.0
2016-02-18 10:30:00,97.03,97.09,96.7,96.85,241263.0,73.7077,73.7533,73.457,73.571,241263.0
2016-02-18 11:00:00,96.83,96.98,96.66,96.95,190120.0,73.5558,73.6697,73.4266,73.6469,190120.0
2016-02-18 11:30:00,96.95,97.36,96.76,97.34,223157.0,73.6469,73.9584,73.5026,73.9432,223157.0
2016-02-18 12:00:00,97.34,97.65,97.28,97.6,173181.0,73.9432,74.1787,73.8976,74.1407,173181.0
2016-02-18 12:30:00,97.59,97.69,97.4,97.47,166866.0,74.1331,74.2091,73.9888,74.0419,166866.0
2016-02-18 13:00:00,97.47,97.52,97.19,97.25,178965.0,74.0419,74.0799,73.8292,73.8748,178965.0
2016-02-18 13:30:00,97.24,97.31,96.97,97.25,173160.0,73.8672,73.9204,73.6621,73.8748,173160.0
2016-02-18 14:00:00,97.26,97.45,97.15,97.4,225773.0,73.8824,74.0267,73.7988,73.9888,225773.0
2016-02-18 14:30:00,97.4,97.49,97.16,97.21,170425.0,73.9888,74.0571,73.8064,73.8444,170425.0
2016-02-18 15:00:00,97.21,97.26,96.9,97.11,242292.0,73.8444,73.8824,73.6089,73.7685,242292.0
2016-02-18 15:30:00,97.11,97.25,96.8,96.9,676408.0,73.7685,73.8748,73.533,73.6089,676408.0
2016-02-19 09:30:00,96.4,97.0,96.06,96.62,681985.0,73.2291,73.6849,72.9708,73.3962,681985.0
2016-02-19 10:00:00,96.63,97.29,96.32,97.12,212106.0,73.4038,73.9052,73.1683,73.7761,212106.0
2016-02-19 10:30:00,97.14,97.48,96.91,96.97,234234.0,73.7913,74.0495,73.6165,73.6621,234234.0
2016-02-19 11:00:00,96.94,97.08,96.65,96.84,208186.0,73.6393,73.7457,73.419,73.5634,208186.0
2016-02-19 11:30:00,96.83,96.95,96.51,96.68,222009.0,73.5558,73.6469,73.3127,73.4418,222009.0
2016-02-19 12:00:00,96.69,96.98,96.66,96.85,250420.0,73.4494,73.6697,73.4266,73.571,250420.0
2016-02-19 12:30:00,96.86,97.15,96.83,97.06,148990.0,73.5786,73.7988,73.5558,73.7305,148990.0
2016-02-19 13:00:00,97.05,97.16,97.0,97.13,104922.0,73.7229,73.8064,73.6849,73.7837,104922.0
2016-02-19 13:30:00,97.13,97.3,97.13,97.28,132652.0,73.7837,73.9128,73.7837,73.8976,132652.0
2016-02-19 14:00:00,97.28,97.62,97.2,97.52,163178.0,73.8976,74.1559,73.8368,74.0799,163178.0
2016-02-19 14:30:00,97.52,97.57,97.17,97.25,198398.0,74.0799,74.1179,73.814,73.8748,198398.0
2016-02-19 15:00:00,97.25,97.52,97.21,97.47,235806.0,73.8748,74.0799,73.8444,74.0419,235806.0
2016-02-19 15:30:00,97.47,97.66,97.39,97.59,473452.0,74.0419,74.1863,73.9812,74.1331,473452.0
2016-02-22 09:30:00,98.04,98.79,97.93,98.04,435979.0,74.4749,75.0447,74.3914,74.4749,435979.0
2016-02-22 10:00:00,98.05,98.24,97.76,97.91,335399.0,74.4825,74.6269,74.2622,74.3762,335399.0
2016-02-22 10:30:00,97.93,98.09,97.91,97.98,208469.0,74.3914,74.5129,74.3762,74.4293,208469.0
2016-02-22 11:00:00,98.0,98.02,97.86,97.98,186751.0,74.4445,74.4597,74.3382,74.4293,186751.0
2016-02-22 11:30:00,98.0,98.01,97.34,97.34,277991.0,74.4445,74.4521,73.9432,73.9432,277991.0
2016-02-22 12:00:00,97.35,97.36,97.0,97.22,260350.0,73.9508,73.9584,73.6849,73.852,260350.0
2016-02-22 12:30:00,97.22,97.29,97.09,97.16,194423.0,73.852,73.9052,73.7533,73.8064,194423.0
2016-02-22 13:00:00,97.16,97.32,97.08,97.32,163715.0,73.8064,73.928,73.7457,73.928,163715.0
2016-02-22 13:30:00,97.33,97.59,97.31,97.54,183135.0,73.9356,74.1331,73.9204,74.0951,183135.0
2016-02-22 14:00:00,97.54,97.54,97.29,97.5,167324.0,74.0951,74.0951,73.9052,74.0647,167324.0
2016-02-22 14:30:00,97.51,97.52,97.37,97.47,166985.0,74.0723,74.0799,73.966,74.0419,166985.0
2016-02-22 15:00:00,97.5,97.51,97.33,97.33,273724.0,74.0647,74.0723,73.9356,73.9356,273724.0
2016-02-22 15:30:00,97.33,97.54,97.27,97.44,620405.0,73.9356,74.0951,73.89,74.0191,620405.0
2016-02-23 09:30:00,97.37,97.5,96.55,96.8,473267.0,73.966,74.0647,73.3431,73.533,473267.0
2016-02-23 10:00:00,96.8,96.85,95.99,96.14,386512.0,73.533,73.571,72.9177,73.0316,386512.0
2016-02-23 10:30:00,96.15,96.29,95.88,96.14,349180.0,73.0392,73.1456,72.8341,73.0316,349180.0
2016-02-23 11:00:00,96.13,96.55,96.02,96.53,340329.0,73.024,73.3431,72.9405,73.3279,340329.0
2016-02-23 11:30:00,96.54,96.77,96.4,96.77,218172.0,73.3355,73.5102,73.2291,73.5102,218172.0
2016-02-23 12:00:00,96.76,97.04,96.73,97.02,129059.0,73.5026,73.7153,73.4798,73.7001,129059.0
2016-02-23 12:30:00,97.04,97.17,96.88,97.12,132109.0,73.7153,73.814,73.5937,73.7761,132109.0
2016-02-23 13:00:00,97.13,97.33,97.13,97.28,159549.0,73.7837,73.9356,73.7837,73.8976,159549.0
2016-02-23 13:30:00,97.28,97.35,96.92,97.05,187324.0,73.8976,73.9508,73.6241,73.7229,187324.0
2016-02-23 14:00:00,97.06,97.35,97.05,97.15,168999.0,73.7305,73.9508,73.7229,73.7988,168999.0
2016-02-23 14:30:00,97.16,97.18,96.89,96.91,181907.0,73.8064,73.8216,73.6013,73.6165,181907.0
2016-02-23 15:00:00,96.92,97.0,96.72,96.87,342048.0,73.6241,73.6849,73.4722,73.5862,342048.0
2016-02-23 15:30:00,96.88,97.14,96.66,96.75,679040.0,73.5937,73.7913,73.4266,73.495,679040.0
2016-02-24 09:30:00,96.29,96.47,95.6,95.97,360922.0,73.1456,73.2823,72.6214,72.9025,360922.0
2016-02-24 10:00:00,95.98,96.1,95.52,95.67,442484.0,72.9101,73.0012,72.5606,72.6746,442484.0
2016-02-24 10:30:00,95.68,96.05,95.32,95.77,285030.0,72.6822,72.9632,72.4087,72.7505,285030.0
2016-02-24 11:00:00,95.81,95.84,94.93,94.93,474408.0,72.7809,72.8037,72.1125,72.1125,474408.0
2016-02-24 11:30:00,94.95,95.46,94.94,95.43,370146.0,72.1276,72.5151,72.12,72.4923,370146.0
2016-02-24 12:00:00,95.44,95.6,95.1,95.18,318014.0,72.4999,72.6214,72.2416,72.3024,318014.0
2016-02-24 12:30:00,95.18,95.52,95.17,95.51,302928.0,72.3024,72.5606,72.2948,72.553,302928.0
2016-02-24 13:00:00,95.52,95.82,95.39,95.52,338133.0,72.5606,72.7885,72.4619,72.5606,338133.0
2016-02-24 13:30:00,95.51,95.62,95.44,95.51,273584.0,72.553,72.6366,72.4999,72.553,273584.0
2016-02-24 14:00:00,95.51,96.38,95.42,96.21,479671.0,72.553,73.2139,72.4847,73.0848,479671.0
2016-02-24 14:30:00,96.21,96.44,96.16,96.35,461347.0,73.0848,73.2595,73.0468,73.1911,461347.0
2016-02-24 15:00:00,96.36,97.1,96.3,96.99,473557.0,73.1987,73.7609,73.1532,73.6773,473557.0
2016-02-24 15:30:00,96.97,97.0,96.58,96.84,593072.0,73.6621,73.6849,73.3659,73.5634,593072.0
2016-02-25 09:30:00,97.36,97.76,97.26,97.71,403233.0,73.9584,74.2622,73.8824,74.2242,403233.0
2016-02-25 10:00:00,97.71,97.97,97.37,97.96,294233.0,74.2242,74.4218,73.966,74.4142,294233.0
2016-02-25 10:30:00,97.97,97.98,97.59,97.72,233589.0,74.4218,74.4293,74.1331,74.2318,233589.0
2016-02-25 11:00:00,97.7,97.71,97.3,97.31,242437.0,74.2167,74.2242,73.9128,73.9204,242437.0
2016-02-25 11:30:00,97.3,97.46,97.1,97.4,265456.0,73.9128,74.0343,73.7609,73.9888,265456.0
2016-02-25 12:00:00,97.4,97.61,97.23,97.31,281775.0,73.9888,74.1483,73.8596,73.9204,281775.0
2016-02-25 12:30:00,97.3,97.49,97.1,97.4,272566.0,73.9128,74.0571,73.7609,73.9888,272566.0
2016-02-25 13:00:00,97.4,97.58,97.28,97.57,160480.0,73.9888,74.1255,73.8976,74.1179,160480.0
2016-02-25 13:30:00,97.57,97.8,97.52,97.66,244417.0,74.1179,74.2926,74.0799,74.1863,244417.0
2016-02-25 14:00:00,97.68,97.93,97.53,97.73,316270.0,74.2015,74.3914,74.0875,74.2394,316270.0
2016-02-25 14:30:00,97.73,97.76,97.59,97.7,270843.0,74.2394,74.2622,74.1331,74.2167,270843.0
2016-02-25 15:00:00,97.7,98.02,97.63,97.97,318167.0,74.2167,74.4597,74.1635,74.4218,318167.0
2016-02-25 15:30:00,97.97,98.43,97.91,98.41,604376.0,74.4218,74.7712,74.3762,74.756,604376.0
2016-02-26 09:30:00,98.58,98.78,98.02,98.07,331151.0,74.8851,75.0371,74.4597,74.4977,331151.0
2016-02-26 10:00:00,98.05,98.06,96.39,96.73,1017266.0,74.4825,74.4901,73.2215,73.4798,1017266.0
2016-02-26 10:30:00,96.73,97.37,96.73,97.27,455504.0,73.4798,73.966,73.4798,73.89,455504.0
2016-02-26 11:00:00,97.26,97.45,97.03,97.05,536641.0,73.8824,74.0267,73.7077,73.7229,536641.0
2016-02-26 11:30:00,97.04,97.17,96.86,97.08,324407.0,73.7153,73.814,73.5786,73.7457,324407.0
2016-02-26 12:00:00,97.08,97.11,96.74,97.03,231412.0,73.7457,73.7685,73.4874,73.7077,231412.0
2016-02-26 12:30:00,97.04,97.45,97.02,97.4,211849.0,73.7153,74.0267,73.7001,73.9888,211849.0
2016-02-26 13:00:00,97.4,97.41,97.02,97.08,230343.0,73.9888,73.9964,73.7001,73.7457,230343.0
2016-02-26 13:30:00,97.09,97.36,97.04,97.21,251603.0,73.7533,73.9584,73.7153,73.8444,251603.0
2016-02-26 14:00:00,97.22,97.37,97.09,97.31,203859.0,73.852,73.966,73.7533,73.9204,203859.0
2016-02-26 14:30:00,97.31,97.32,97.07,97.27,206416.0,73.9204,73.928,73.7381,73.89,206416.0
2016-02-26 15:00:00,97.28,97.58,97.23,97.36,250932.0,73.8976,74.1255,73.8596,73.9584,250932.0
2016-02-26 15:30:00,97.37,97.84,97.36,97.66,818506.0,73.966,74.323,73.9584,74.1863,818506.0
2016-02-29 09:30:00,97.33,97.75,97.32,97.4,240926.0,73.9356,74.2546,73.928,73.9888,240926.0
2016-02-29 10:00:00,97.4,97.62,97.2,97.45,327587.0,73.9888,74.1559,73.8368,74.0267,327587.0
2016-02-29 10:30:00,97.45,97.87,97.37,97.82,198335.0,74.0267,74.3458,73.966,74.3078,198335.0
2016-02-29 11:00:00,97.82,97.96,97.75,97.81,427053.0,74.3078,74.4142,74.2546,74.3002,427053.0
2016-02-29 11:30:00,97.8,98.34,97.76,98.33,269231.0,74.2926,74.7028,74.2622,74.6952,269231.0
2016-02-29 12:00:00,98.33,98.34,98.07,98.15,114012.0,74.6952,74.7028,74.4977,74.5585,114012.0
2016-02-29 12:30:00,98.16,98.26,98.0,98.2,142946.0,74.5661,74.642,74.4445,74.5965,142946.0
2016-02-29 13:00:00,98.21,98.27,98.07,98.07,102695.0,74.6041,74.6496,74.4977,74.4977,102695.0
2016-02-29 13:30:00,98.07,98.23,98.02,98.1,124926.0,74.4977,74.6193,74.4597,74.5205,124926.0
2016-02-29 14:00:00,98.11,98.19,97.71,97.91,225421.0,74.5281,74.5889,74.2242,74.3762,225421.0
2016-02-29 14:30:00,97.88,97.96,97.68,97.84,238967.0,74.3534,74.4142,74.2015,74.323,238967.0
2016-02-29 15:00:00,97.83,97.84,97.45,97.53,288047.0,74.3154,74.323,74.0267,74.0875,288047.0
2016-02-29 15:30:00,97.52,97.67,97.14,97.15,708710.0,74.0799,74.1939,73.7913,73.7988,708710.0
2016-03-01 09:30:00,98.16,98.34,97.65,98.23,214215.0,74.5661,74.7028,74.1787,74.6193,214215.0
2016-03-01 10:00:00,98.28,98.39,97.82,98.08,114793.0,74.6572,74.7408,74.3078,74.5053,114793.0
2016-03-01 10:30:00,98.1,98.13,97.58,97.67,149969.0,74.5205,74.5433,74.1255,74.1939,149969.0
2016-03-01 11:00:00,97.68,98.0,97.61,97.87,151589.0,74.2015,74.4445,74.1483,74.3458,151589.0
2016-03-01 11:30:00,97.89,98.12,97.86,98.06,147836.0,74.361,74.5357,74.3382,74.4901,147836.0
2016-03-01 12:00:00,98.07,98.24,97.81,97.85,102149.0,74.4977,74.6269,74.3002,74.3306,102149.0
2016-03-01 12:30:00,97.88,98.03,97.78,97.96,101682.0,74.3534,74.4673,74.2774,74.4142,101682.0
2016-03-01 13:00:00,97.93,98.0,97.7,97.94,156076.0,74.3914,74.4445,74.2167,74.399,156076.0
2016-03-01 13:30:00,97.95,98.08,97.88,98.03,131735.0,74.4066,74.5053,74.3534,74.4673,131735.0
2016-03-01 14:00:00,98.03,98.16,97.94,98.04,268928.0,74.4673,74.5661,74.399,74.4749,268928.0
2016-03-01 14:30:00,98.05,98.39,98.05,98.33,357738.0,74.4825,74.7408,74.4825,74.6952,357738.0
2016-03-01 15:00:00,98.33,98.44,98.2,98.25,257034.0,74.6952,74.7788,74.5965,74.6345,257034.0
2016-03-01 15:30:00,98.24,98.27,97.98,98.27,473758.0,74.6269,74.6496,74.4293,74.6496,473758.0
2016-03-02 09:30:00,98.19,98.52,97.96,98.07,287587.0,74.5889,74.8396,74.4142,74.4977,287587.0
2016-03-02 10:00:00,98.07,98.34,97.89,98.29,279198.0,74.4977,74.7028,74.361,74.6648,279198.0
2016-03-02 10:30:00,98.27,98.3,98.05,98.12,179784.0,74.6496,74.6724,74.4825,74.5357,179784.0
2016-03-02 11:00:00,98.11,98.42,98.06,98.36,224652.0,74.5281,74.7636,74.4901,74.718,224652.0
2016-03-02 11:30:00,98.39,98.89,98.35,98.66,179853.0,74.7408,75.1206,74.7104,74.9459,179853.0
2016-03-02 12:00:00,98.66,98.67,98.43,98.47,157216.0,74.9459,74.9535,74.7712,74.8016,157216.0
2016-03-02 12:30:00,98.47,98.81,98.37,98.77,144499.0,74.8016,75.0598,74.7256,75.0295,144499.0
2016-03-02 13:00:00,98.77,98.88,98.68,98.84,110071.0,75.0295,75.113,74.9611,75.0826,110071.0
2016-03-02 13:30:00,98.84,98.84,98.61,98.62,133369.0,75.0826,75.0826,74.9079,74.9155,133369.0
2016-03-02 14:00:00,98.61,98.69,98.48,98.56,174398.0,74.9079,74.9687,74.8092,74.8699,174398.0
2016-03-02 14:30:00,98.55,98.63,98.4,98.44,182197.0,74.8623,74.9231,74.7484,74.7788,182197.0
2016-03-02 15:00:00,98.45,98.57,98.32,98.44,232204.0,74.7864,74.8775,74.6876,74.7788,232204.0
2016-03-02 15:30:00,98.43,98.63,98.35,98.6,329874.0,74.7712,74.9231,74.7104,74.9003,329874.0
2016-03-03 09:30:00,98.5,98.63,98.1,98.24,377761.0,74.8244,74.9231,74.5205,74.6269,377761.0
2016-03-03 10:00:00,98.25,98.28,98.11,98.22,291209.0,74.6345,74.6572,74.5281,74.6117,291209.0
2016-03-03 10:30:00,98.23,98.5,98.23,98.33,253188.0,74.6193,74.8244,74.6193,74.6952,253188.0
2016-03-03 11:00:00,98.34,98.44,98.13,98.15,242731.0,74.7028,74.7788,74.5433,74.5585,242731.0
2016-03-03 11:30:00,98.15,98.4,98.12,98.37,208956.0,74.5585,74.7484,74.5357,74.7256,208956.0
2016-03-03 12:00:00,98.37,98.82,98.36,98.71,194628.0,74.7256,75.0674,74.718,74.9839,194628.0
2016-03-03 12:30:00,98.72,98.98,98.65,98.98,135483.0,74.9915,75.189,74.9383,75.189,135483.0
2016-03-03 13:00:00,98.98,99.27,98.97,99.15,175101.0,75.189,75.4093,75.1814,75.3181,175101.0
2016-03-03 13:30:00,99.16,99.32,99.15,99.28,154185.0,75.3257,75.4473,75.3181,75.4169,154185.0
2016-03-03 14:00:00,99.28,99.39,99.18,99.27,189447.0,75.4169,75.5004,75.3409,75.4093,189447.0
2016-03-03 14:30:00,99.27,99.39,99.15,99.19,144437.0,75.4093,75.5004,75.3181,75.3485,144437.0
2016-03-03 15:00:00,99.2,99.36,99.08,99.33,196297.0,75.3561,75.4777,75.265,75.4549,196297.0
2016-03-03 15:30:00,99.33,99.48,99.31,99.4,358456.0,75.4549,75.5688,75.4397,75.508,358456.0
2016-03-04 09:30:00,99.44,99.44,98.66,99.06,346609.0,75.5384,75.5384,74.9459,75.2498,346609.0
2016-03-04 10:00:00,99.08,99.39,99.03,99.27,231776.0,75.265,75.5004,75.227,75.4093,231776.0
2016-03-04 10:30:00,99.26,99.5,99.21,99.46,289795.0,75.4017,75.584,75.3637,75.5536,289795.0
2016-03-04 11:00:00,99.47,99.75,99.36,99.36,409524.0,75.5612,75.7739,75.4777,75.4777,409524.0
2016-03-04 11:30:00,99.36,99.5,99.23,99.48,123774.0,75.4777,75.584,75.3789,75.5688,123774.0
2016-03-04 12:00:00,99.49,99.64,99.21,99.26,172725.0,75.5764,75.6903,75.3637,75.4017,172725.0
2016-03-04 12:30:00,99.3,99.36,99.13,99.27,143755.0,75.4321,75.4777,75.3029,75.4093,143755.0
2016-03-04 13:00:00,99.26,99.45,99.22,99.45,97925.0,75.4017,75.546,75.3713,75.546,97925.0
2016-03-04 13:30:00,99.43,99.74,99.39,99.71,166923.0,75.5308,75.7663,75.5004,75.7435,166923.0
2016-03-04 14:00:00,99.71,99.75,99.44,99.45,219769.0,75.7435,75.7739,75.5384,75.546,219769.0
2016-03-04 14:30:00,99.45,99.53,99.32,99.37,176564.0,75.546,75.6068,75.4473,75.4852,176564.0
2016-03-04 15:00:00,99.38,99.55,99.15,99.52,225715.0,75.4928,75.622,75.3181,75.5992,225715.0
2016-03-04 15:30:00,99.52,99.63,99.19,99.29,406468.0,75.5992,75.6828,75.3485,75.4245,406468.0
2016-03-07 09:30:00,98.54,98.89,98.12,98.48,404538.0,74.8547,75.1206,74.5357,74.8092,404538.0
2016-03-07 10:00:00,98.48,99.02,98.44,98.79,238328.0,74.8092,75.2194,74.7788,75.0447,238328.0
2016-03-07 10:30:00,98.79,98.89,98.68,98.74,231708.0,75.0447,75.1206,74.9611,75.0067,231708.0
2016-03-07 11:00:00,98.75,98.91,98.66,98.75,231523.0,75.0143,75.1358,74.9459,75.0143,231523.0
2016-03-07 11:30:00,98.76,99.17,98.76,98.83,238155.0,75.0219,75.3333,75.0219,75.075,238155.0
2016-03-07 12:00:00,98.83,99.02,98.71,98.96,173818.0,75.075,75.2194,74.9839,75.1738,173818.0
2016-03-07 12:30:00,98.96,99.07,98.91,99.0,128299.0,75.1738,75.2574,75.1358,75.2042,128299.0
2016-03-07 13:00:00,99.01,99.04,98.69,98.73,171334.0,75.2118,75.2346,74.9687,74.9991,171334.0
2016-03-07 13:30:00,98.72,98.75,98.53,98.59,255817.0,74.9915,75.0143,74.8472,74.8927,255817.0
2016-03-07 14:00:00,98.59,98.72,98.24,98.38,316379.0,74.8927,74.9915,74.6269,74.7332,316379.0
2016-03-07 14:30:00,98.39,98.47,98.13,98.43,295450.0,74.7408,74.8016,74.5433,74.7712,295450.0
2016-03-07 15:00:00,98.42,98.53,98.27,98.5,303313.0,74.7636,74.8472,74.6496,74.8244,303313.0
2016-03-07 15:30:00,98.51,98.57,98.14,98.44,612569.0,74.832,74.8775,74.5509,74.7788,612569.0
2016-03-08 09:30:00,98.0,98.88,98.0,98.65,244349.0,74.4445,75.113,74.4445,74.9383,244349.0
2016-03-08 10:00:00,98.62,98.99,98.59,98.95,205352.0,74.9155,75.1966,74.8927,75.1662,205352.0
2016-03-08 10:30:00,98.94,99.17,98.85,99.11,248799.0,75.1586,75.3333,75.0902,75.2877,248799.0
2016-03-08 11:00:00,99.13,99.59,99.05,99.46,287330.0,75.3029,75.6524,75.2422,75.5536,287330.0
2016-03-08 11:30:00,99.44,99.62,99.26,99.39,287467.0,75.5384,75.6752,75.4017,75.5004,287467.0
2016-03-08 12:00:00,99.39,99.64,99.35,99.49,189598.0,75.5004,75.6903,75.4701,75.5764,189598.0
2016-03-08 12:30:00,99.49,99.56,99.3,99.52,175820.0,75.5764,75.6296,75.4321,75.5992,175820.0
2016-03-08 13:00:00,99.53,99.75,99.45,99.7,290570.0,75.6068,75.7739,75.546,75.7359,290570.0
2016-03-08 13:30:00,99.69,99.75,99.58,99.64,114906.0,75.7283,75.7739,75.6448,75.6903,114906.0
2016-03-08 14:00:00,99.63,99.75,99.49,99.54,149652.0,75.6828,75.7739,75.5764,75.6144,149652.0
2016-03-08 14:30:00,99.55,99.67,99.5,99.58,186449.0,75.622,75.7131,75.584,75.6448,186449.0
2016-03-08 15:00:00,99.57,99.65,99.14,99.16,280603.0,75.6372,75.6979,75.3105,75.3257,280603.0
2016-03-08 15:30:00,99.13,99.31,98.98,99.05,541757.0,75.3029,75.4397,75.189,75.2422,541757.0
2016-03-09 09:30:00,99.42,99.75,99.11,99.68,423101.0,75.5232,75.7739,75.2877,75.7207,423101.0
2016-03-09 10:00:00,99.68,99.75,99.42,99.74,255256.0,75.7207,75.7739,75.5232,75.7663,255256.0
2016-03-09 10:30:00,99.75,100.22,99.7,99.93,557513.0,75.7739,76.1309,75.7359,75.9106,557513.0
2016-03-09 11:00:00,99.92,100.57,99.87,100.41,352262.0,75.903,76.3968,75.8651,76.2753,352262.0
2016-03-09 11:30:00,100.41,100.48,100.05,100.31,166643.0,76.2753,76.3284,76.0018,76.1993,166643.0
2016-03-09 12:00:00,100.3,100.31,99.93,99.94,155853.0,76.1917,76.1993,75.9106,75.9182,155853.0
2016-03-09 12:30:00,99.93,100.04,99.78,100.04,350691.0,75.9106,75.9942,75.7967,75.9942,350691.0
2016-03-09 13:00:00,100.04,100.23,100.0,100.17,257140.0,75.9942,76.1385,75.9638,76.093,257140.0
2016-03-09 13:30:00,100.17,100.55,100.14,100.5,225428.0,76.093,76.3816,76.0702,76.3436,225428.0
2016-03-09 14:00:00,100.51,100.58,100.36,100.58,272469.0,76.3512,76.4044,76.2373,76.4044,272469.0
2016-03-09 14:30:00,100.58,100.6,100.31,100.37,263637.0,76.4044,76.4196,76.1993,76.2449,263637.0
2016-03-09 15:00:00,100.37,100.43,100.12,100.4,287954.0,76.2449,76.2905,76.055,76.2677,287954.0
2016-03-09 15:30:00,100.4,100.56,100.32,100.49,634176.0,76.2677,76.3892,76.2069,76.336,634176.0
2016-03-10 09:30:00,100.82,100.9,99.31,100.2,764596.0,76.5867,76.6475,75.4397,76.1157,764596.0
2016-03-10 10:00:00,100.23,100.42,99.82,99.93,369330.0,76.1385,76.2829,75.8271,75.9106,369330.0
2016-03-10 10:30:00,99.95,99.95,99.23,99.38,273918.0,75.9258,75.9258,75.3789,75.4928,273918.0
2016-03-10 11:00:00,99.37,99.61,99.04,99.25,252879.0,75.4852,75.6676,75.2346,75.3941,252879.0
2016-03-10 11:30:00,99.25,99.37,99.02,99.13,161897.0,75.3941,75.4852,75.2194,75.3029,161897.0
2016-03-10 12:00:00,99.13,99.37,98.95,99.02,204848.0,75.3029,75.4852,75.1662,75.2194,204848.0
2016-03-10 12:30:00,99.03,99.09,98.61,98.82,219838.0,75.227,75.2725,74.9079,75.0674,219838.0
2016-03-10 13:00:00,98.82,99.03,98.66,98.97,153677.0,75.0674,75.227,74.9459,75.1814,153677.0
2016-03-10 13:30:00,98.96,98.97,98.69,98.8,275744.0,75.1738,75.1814,74.9687,75.0523,275744.0
2016-03-10 14:00:00,98.78,99.11,98.64,99.06,165516.0,75.0371,75.2877,74.9307,75.2498,165516.0
2016-03-10 14:30:00,99.05,99.26,98.94,99.24,301501.0,75.2422,75.4017,75.1586,75.3865,301501.0
2016-03-10 15:00:00,99.23,99.75,99.12,99.62,350989.0,75.3789,75.7739,75.2953,75.6752,350989.0
2016-03-10 15:30:00,99.63,99.66,99.08,99.31,619131.0,75.6828,75.7055,75.265,75.4397,619131.0
2016-03-11 09:30:00,100.0,100.14,99.6,99.89,305580.0,75.9638,76.0702,75.66,75.8803,305580.0
2016-03-11 10:00:00,99.9,100.17,99.73,99.97,259110.0,75.8879,76.093,75.7587,75.941,259110.0
2016-03-11 10:30:00,100.0,100.24,99.9,100.12,234458.0,75.9638,76.1461,75.8879,76.055,234458.0
2016-03-11 11:00:00,100.13,100.47,100.08,100.31,337693.0,76.0626,76.3208,76.0246,76.1993,337693.0
2016-03-11 11:30:00,100.32,100.38,100.22,100.23,148002.0,76.2069,76.2525,76.1309,76.1385,148002.0
2016-03-11 12:00:00,100.23,100.42,100.22,100.24,135189.0,76.1385,76.2829,76.1309,76.1461,135189.0
2016-03-11 12:30:00,100.23,100.26,99.96,99.98,170933.0,76.1385,76.1613,75.9334,75.9486,170933.0
2016-03-11 13:00:00,99.98,100.12,99.89,100.01,153382.0,75.9486,76.055,75.8803,75.9714,153382.0
2016-03-11 13:30:00,100.0,100.17,99.86,100.13,146490.0,75.9638,76.093,75.8575,76.0626,146490.0
2016-03-11 14:00:00,100.12,100.13,99.91,100.03,121398.0,76.055,76.0626,75.8955,75.9866,121398.0
2016-03-11 14:30:00,100.04,100.13,99.88,99.89,168708.0,75.9942,76.0626,75.8727,75.8803,168708.0
2016-03-11 15:00:00,99.89,100.28,99.88,100.25,254705.0,75.8803,76.1765,75.8727,76.1537,254705.0
2016-03-11 15:30:00,100.25,100.4,100.21,100.35,430358.0,76.1537,76.2677,76.1233,76.2297,430358.0
2016-03-14 09:30:00,100.33,100.8,99.83,100.5,249435.0,76.2145,76.5715,75.8347,76.3436,249435.0
2016-03-14 10:00:00,100.48,100.6,100.13,100.23,168884.0,76.3284,76.4196,76.0626,76.1385,168884.0
2016-03-14 10:30:00,100.22,100.55,100.19,100.49,145130.0,76.1309,76.3816,76.1081,76.336,145130.0
2016-03-14 11:00:00,100.48,100.87,100.48,100.79,201668.0,76.3284,76.6247,76.3284,76.5639,201668.0
2016-03-14 11:30:00,100.79,100.92,100.61,100.76,178031.0,76.5639,76.6627,76.4272,76.5411,178031.0
2016-03-14 12:00:00,100.76,101.11,100.75,100.99,178596.0,76.5411,76.807,76.5335,76.7159,178596.0
2016-03-14 12:30:00,101.0,101.14,100.94,101.1,132111.0,76.7235,76.8298,76.6779,76.7994,132111.0
2016-03-14 13:00:00,101.12,101.19,100.82,101.1,110823.0,76.8146,76.8678,76.5867,76.7994,110823.0
2016-03-14 13:30:00,101.09,101.19,101.07,101.09,114368.0,76.7918,76.8678,76.7766,76.7918,114368.0
2016-03-14 14:00:00,101.09,101.12,100.98,101.1,134261.0,76.7918,76.8146,76.7083,76.7994,134261.0
2016-03-14 14:30:00,101.1,101.23,101.02,101.15,152436.0,76.7994,76.8982,76.7386,76.8374,152436.0
2016-03-14 15:00:00,101.15,101.24,101.08,101.2,170083.0,76.8374,76.9058,76.7842,76.8754,170083.0
2016-03-14 15:30:00,101.2,101.22,100.97,100.98,423683.0,76.8754,76.8906,76.7007,76.7083,423683.0
2016-03-15 09:30:00,100.23,101.14,100.15,100.94,212862.0,76.1385,76.8298,76.0778,76.6779,212862.0
2016-03-15 10:00:00,100.96,101.23,100.87,101.22,159092.0,76.6931,76.8982,76.6247,76.8906,159092.0
2016-03-15 10:30:00,101.24,101.33,100.99,101.21,179508.0,76.9058,76.9741,76.7159,76.883,179508.0
2016-03-15 11:00:00,101.22,101.59,101.21,101.52,217989.0,76.8906,77.1716,76.883,77.1185,217989.0
2016-03-15 11:30:00,101.51,101.55,101.22,101.23,161334.0,77.1109,77.1413,76.8906,76.8982,161334.0
2016-03-15 12:00:00,101.24,101.44,101.1,101.37,165089.0,76.9058,77.0577,76.7994,77.0045,165089.0
2016-03-15 12:30:00,101.36,101.49,101.2,101.21,129771.0,76.9969,77.0957,76.8754,76.883,129771.0
2016-03-15 13:00:00,101.22,101.31,101.17,101.2,133834.0,76.8906,76.9589,76.8526,76.8754,133834.0
2016-03-15 13:30:00,101.2,101.26,101.06,101.22,130733.0,76.8754,76.921,76.769,76.8906,130733.0
2016-03-15 14:00:00,101.22,101.33,101.03,101.14,214717.0,76.8906,76.9741,76.7462,76.8298,214717.0
2016-03-15 14:30:00,101.15,101.22,100.98,101.08,215443.0,76.8374,76.8906,76.7083,76.7842,215443.0
2016-03-15 15:00:00,101.08,101.21,100.99,101.14,204753.0,76.7842,76.883,76.7159,76.8298,204753.0
2016-03-15 15:30:00,101.14,101.2,100.97,101.16,347673.0,76.8298,76.8754,76.7007,76.845,347673.0
2016-03-16 09:30:00,101.18,101.35,101.07,101.17,250215.0,76.8602,76.9893,76.7766,76.8526,250215.0
2016-03-16 10:00:00,101.19,101.19,100.86,100.86,225822.0,76.8678,76.8678,76.6171,76.6171,225822.0
2016-03-16 10:30:00,100.88,100.98,100.81,100.84,159794.0,76.6323,76.7083,76.5791,76.6019,159794.0
2016-03-16 11:00:00,100.84,100.94,100.71,100.94,206383.0,76.6019,76.6779,76.5032,76.6779,206383.0
2016-03-16 11:30:00,100.94,100.96,100.72,100.83,200885.0,76.6779,76.6931,76.5108,76.5943,200885.0
2016-03-16 12:00:00,100.83,100.94,100.77,100.91,144770.0,76.5943,76.6779,76.5487,76.6551,144770.0
2016-03-16 12:30:00,100.91,100.92,100.3,100.45,221101.0,76.6551,76.6627,76.1917,76.3057,221101.0
2016-03-16 13:00:00,100.45,100.67,100.42,100.58,141563.0,76.3057,76.4728,76.2829,76.4044,141563.0
2016-03-16 13:30:00,100.56,100.67,100.36,100.39,181411.0,76.3892,76.4728,76.2373,76.2601,181411.0
2016-03-16 14:00:00,100.37,101.35,100.37,101.18,459799.0,76.2449,76.9893,76.2449,76.8602,459799.0
2016-03-16 14:30:00,101.19,101.32,100.82,100.82,233508.0,76.8678,76.9665,76.5867,76.5867,233508.0
2016-03-16 15:00:00,100.83,101.21,100.82,101.09,269625.0,76.5943,76.883,76.5867,76.7918,269625.0
2016-03-16 15:30:00,101.09,101.34,100.93,101.0,453231.0,76.7918,76.9817,76.6703,76.7235,453231.0
2016-03-17 09:30:00,101.08,101.23,100.78,100.8,280727.0,76.7842,76.8982,76.5563,76.5715,280727.0
2016-03-17 10:00:00,100.82,100.97,100.06,100.2,394490.0,76.5867,76.7007,76.0094,76.1157,394490.0
2016-03-17 10:30:00,100.19,100.56,100.14,100.23,321333.0,76.1081,76.3892,76.0702,76.1385,321333.0
2016-03-17 11:00:00,100.24,100.56,100.04,100.56,245208.0,76.1461,76.3892,75.9942,76.3892,245208.0
2016-03-17 11:30:00,100.59,100.75,100.55,100.75,202304.0,76.412,76.5335,76.3816,76.5335,202304.0
2016-03-17 12:00:00,100.74,101.02,100.56,100.98,210014.0,76.526,76.7386,76.3892,76.7083,210014.0
2016-03-17 12:30:00,100.99,101.22,100.98,101.1,189009.0,76.7159,76.8906,76.7083,76.7994,189009.0
2016-03-17 13:00:00,101.11,101.23,101.04,101.13,129782.0,76.807,76.8982,76.7538,76.8222,129782.0
2016-03-17 13:30:00,101.12,101.41,101.09,101.35,140141.0,76.8146,77.0349,76.7918,76.9893,140141.0
2016-03-17 14:00:00,101.34,101.5,101.23,101.41,174081.0,76.9817,77.1033,76.8982,77.0349,174081.0
2016-03-17 14:30:00,101.41,101.48,101.05,101.2,284637.0,77.0349,77.0881,76.7614,76.8754,284637.0
2016-03-17 15:00:00,101.19,101.21,101.03,101.16,285399.0,76.8678,76.883,76.7462,76.845,285399.0
2016-03-17 15:30:00,101.17,101.33,101.12,101.12,407578.0,76.8526,76.9741,76.8146,76.8146,407578.0
2016-03-18 09:30:00,101.26,101.94,100.96,101.87,1570082.0,76.921,77.4375,76.6931,77.3843,1570082.0
2016-03-18 10:00:00,101.84,102.02,101.76,102.0,284562.0,77.3616,77.4983,77.3008,77.4831,284562.0
2016-03-18 10:30:00,102.0,102.67,101.94,102.65,286481.0,77.4831,77.9921,77.4375,77.9769,286481.0
2016-03-18 11:00:00,102.64,102.64,102.22,102.25,334184.0,77.9693,77.9693,77.6502,77.673,334184.0
2016-03-18 11:30:00,102.26,102.33,102.02,102.23,291566.0,77.6806,77.7338,77.4983,77.6578,291566.0
2016-03-18 12:00:00,102.23,102.24,101.91,102.08,192604.0,77.6578,77.6654,77.4147,77.5439,192604.0
2016-03-18 12:30:00,102.08,102.13,101.95,101.97,138235.0,77.5439,77.5818,77.4451,77.4603,138235.0
2016-03-18 13:00:00,101.98,102.1,101.85,102.09,254518.0,77.4679,77.5591,77.3691,77.5515,254518.0
2016-03-18 13:30:00,102.09,102.1,101.72,101.75,156024.0,77.5515,77.5591,77.2704,77.2932,156024.0
2016-03-18 14:00:00,101.76,101.92,101.55,101.84,228771.0,77.3008,77.4223,77.1413,77.3616,228771.0
2016-03-18 14:30:00,101.84,101.9,101.66,101.8,310775.0,77.3616,77.4071,77.2248,77.3312,310775.0
2016-03-18 15:00:00,101.8,101.99,101.73,101.83,368157.0,77.3312,77.4755,77.278,77.354,368157.0
2016-03-18 15:30:00,101.84,101.9,101.59,101.59,767548.0,77.3616,77.4071,77.1716,77.1716,767548.0
2016-03-21 09:30:00,101.16,101.88,101.15,101.83,231434.0,76.845,77.3919,76.8374,77.354,231434.0
2016-03-21 10:00:00,101.83,101.98,101.53,101.84,139948.0,77.354,77.4679,77.1261,77.3616,139948.0
2016-03-21 10:30:00,101.84,102.02,101.43,101.46,239972.0,77.3616,77.4983,77.0501,77.0729,239972.0
2016-03-21 11:00:00,101.45,101.85,101.45,101.84,268533.0,77.0653,77.3691,77.0653,77.3616,268533.0
2016-03-21 11:30:00,101.85,102.44,101.84,102.42,278256.0,77.3691,77.8173,77.3616,77.8021,278256.0
2016-03-21 12:00:00,102.42,102.43,102.0,102.0,155686.0,77.8021,77.8097,77.4831,77.4831,155686.0
2016-03-21 12:30:00,101.99,102.03,101.88,101.9,157502.0,77.4755,77.5059,77.3919,77.4071,157502.0
2016-03-21 13:00:00,101.89,102.01,101.83,101.94,117768.0,77.3995,77.4907,77.354,77.4375,117768.0
2016-03-21 13:30:00,101.95,101.96,101.75,101.82,163352.0,77.4451,77.4527,77.2932,77.3464,163352.0
2016-03-21 14:00:00,101.83,101.95,101.72,101.87,185183.0,77.354,77.4451,77.2704,77.3843,185183.0
2016-03-21 14:30:00,101.88,102.09,101.82,102.0,182006.0,77.3919,77.5515,77.3464,77.4831,182006.0
2016-03-21 15:00:00,102.0,102.13,101.9,102.04,201680.0,77.4831,77.5818,77.4071,77.5135,201680.0
2016-03-21 15:30:00,102.05,102.05,101.72,101.74,381120.0,77.5211,77.5211,77.2704,77.2856,381120.0
2016-03-22 09:30:00,101.17,101.35,100.95,101.27,263186.0,76.8526,76.9893,76.6855,76.9286,263186.0
2016-03-22 10:00:00,101.27,101.3,100.98,101.21,181759.0,76.9286,76.9513,76.7083,76.883,181759.0
2016-03-22 10:30:00,101.21,101.36,101.12,101.25,156829.0,76.883,76.9969,76.8146,76.9134,156829.0
2016-03-22 11:00:00,101.24,101.6,101.14,101.35,153327.0,76.9058,77.1792,76.8298,76.9893,153327.0
2016-03-22 11:30:00,101.36,101.39,101.16,101.25,140568.0,76.9969,77.0197,76.845,76.9134,140568.0
2016-03-22 12:00:00,101.24,101.91,101.24,101.87,175233.0,76.9058,77.4147,76.9058,77.3843,175233.0
2016-03-22 12:30:00,101.87,102.36,101.83,102.3,190207.0,77.3843,77.7566,77.354,77.711,190207.0
2016-03-22 13:00:00,102.31,102.66,102.29,102.6,280624.0,77.7186,77.9845,77.7034,77.9389,280624.0
2016-03-22 13:30:00,102.61,102.72,102.44,102.49,226803.0,77.9465,78.03,77.8173,77.8553,226803.0
2016-03-22 14:00:00,102.5,102.57,102.26,102.41,203322.0,77.8629,77.9161,77.6806,77.7945,203322.0
2016-03-22 14:30:00,102.41,102.48,102.2,102.22,215620.0,77.7945,77.8477,77.635,77.6502,215620.0
2016-03-22 15:00:00,102.22,102.29,102.01,102.08,264102.0,77.6502,77.7034,77.4907,77.5439,264102.0
2016-03-22 15:30:00,102.07,102.08,101.84,101.97,438770.0,77.5363,77.5439,77.3616,77.4603,438770.0
2016-03-23 09:30:00,101.67,102.1,101.61,101.71,219385.0,77.2324,77.5591,77.1868,77.2628,219385.0
2016-03-23 10:00:00,101.72,102.04,101.61,101.72,237260.0,77.2704,77.5135,77.1868,77.2704,237260.0
2016-03-23 10:30:00,101.72,101.87,101.3,101.32,281192.0,77.2704,77.3843,76.9513,76.9665,281192.0
2016-03-23 11:00:00,101.32,101.39,101.06,101.06,303481.0,76.9665,77.0197,76.769,76.769,303481.0
2016-03-23 11:30:00,101.07,101.14,100.96,101.02,254033.0,76.7766,76.8298,76.6931,76.7386,254033.0
2016-03-23 12:00:00,101.03,101.13,100.98,101.09,187931.0,76.7462,76.8222,76.7083,76.7918,187931.0
2016-03-23 12:30:00,101.09,101.1,100.98,101.05,175171.0,76.7918,76.7994,76.7083,76.7614,175171.0
2016-03-23 13:00:00,101.05,101.14,100.98,101.01,173368.0,76.7614,76.8298,76.7083,76.7311,173368.0
2016-03-23 13:30:00,101.02,101.07,100.86,101.05,210978.0,76.7386,76.7766,76.6171,76.7614,210978.0
2016-03-23 14:00:00,101.04,101.12,100.99,101.05,212590.0,76.7538,76.8146,76.7159,76.7614,212590.0
2016-03-23 14:30:00,101.04,101.08,100.77,100.86,278497.0,76.7538,76.7842,76.5487,76.6171,278497.0
2016-03-23 15:00:00,100.86,100.9,100.55,100.72,330786.0,76.6171,76.6475,76.3816,76.5108,330786.0
2016-03-23 15:30:00,100.72,100.82,100.61,100.73,545934.0,76.5108,76.5867,76.4272,76.5184,545934.0
2016-03-24 09:30:00,100.69,100.93,100.0,100.82,311291.0,76.488,76.6703,75.9638,76.5867,311291.0
2016-03-24 10:00:00,100.83,100.99,100.69,100.94,162076.0,76.5943,76.7159,76.488,76.6779,162076.0
2016-03-24 10:30:00,100.95,101.3,100.9,101.16,223505.0,76.6855,76.9513,76.6475,76.845,223505.0
2016-03-24 11:00:00,101.16,101.44,101.01,101.04,193727.0,76.845,77.0577,76.7311,76.7538,193727.0
2016-03-24 11:30:00,101.04,101.18,100.98,101.17,158731.0,76.7538,76.8602,76.7083,76.8526,158731.0
2016-03-24 12:00:00,101.16,101.42,101.12,101.2,153419.0,76.845,77.0425,76.8146,76.8754,153419.0
2016-03-24 12:30:00,101.19,101.28,101.09,101.2,108549.0,76.8678,76.9362,76.7918,76.8754,108549.0
2016-03-24 13:00:00,101.21,101.33,101.12,101.17,135305.0,76.883,76.9741,76.8146,76.8526,135305.0
2016-03-24 13:30:00,101.18,101.22,101.03,101.05,103236.0,76.8602,76.8906,76.7462,76.7614,103236.0
2016-03-24 14:00:00,101.06,101.26,100.96,101.23,129658.0,76.769,76.921,76.6931,76.8982,129658.0
2016-03-24 14:30:00,101.23,101.36,101.19,101.35,124289.0,76.8982,76.9969,76.8678,76.9893,124289.0
2016-03-24 15:00:00,101.35,101.43,101.18,101.41,168882.0,76.9893,77.0501,76.8602,77.0349,168882.0
2016-03-24 15:30:00,101.41,101.47,101.28,101.42,304699.0,77.0349,77.0805,76.9362,77.0425,304699.0
2016-03-28 09:30:00,101.32,101.69,101.14,101.43,210047.0,76.9665,77.2476,76.8298,77.0501,210047.0
2016-03-28 10:00:00,101.45,101.62,101.25,101.26,180670.0,77.0653,77.1944,76.9134,76.921,180670.0
2016-03-28 10:30:00,101.25,101.44,101.15,101.36,134824.0,76.9134,77.0577,76.8374,76.9969,134824.0
2016-03-28 11:00:00,101.37,101.76,101.36,101.55,175903.0,77.0045,77.3008,76.9969,77.1413,175903.0
2016-03-28 11:30:00,101.56,101.9,101.54,101.84,165731.0,77.1489,77.4071,77.1337,77.3616,165731.0
2016-03-28 12:00:00,101.84,101.94,101.73,101.79,141113.0,77.3616,77.4375,77.278,77.3236,141113.0
2016-03-28 12:30:00,101.81,101.98,101.77,101.9,144437.0,77.3388,77.4679,77.3084,77.4071,144437.0
2016-03-28 13:00:00,101.9,101.91,101.75,101.81,114177.0,77.4071,77.4147,77.2932,77.3388,114177.0
2016-03-28 13:30:00,101.8,101.95,101.78,101.94,149645.0,77.3312,77.4451,77.316,77.4375,149645.0
2016-03-28 14:00:00,101.93,102.05,101.89,101.98,186981.0,77.4299,77.5211,77.3995,77.4679,186981.0
2016-03-28 14:30:00,101.98,102.03,101.74,101.79,207777.0,77.4679,77.5059,77.2856,77.3236,207777.0
2016-03-28 15:00:00,101.78,102.23,101.74,102.13,277797.0,77.316,77.6578,77.2856,77.5818,277797.0
2016-03-28 15:30:00,102.08,102.19,101.79,101.84,742799.0,77.5439,77.6274,77.3236,77.3616,742799.0
2016-03-29 09:30:00,101.74,101.92,101.5,101.87,198799.0,77.2856,77.4223,77.1033,77.3843,198799.0
2016-03-29 10:00:00,101.87,102.05,101.4,101.59,188081.0,77.3843,77.5211,77.0273,77.1716,188081.0
2016-03-29 10:30:00,101.57,101.65,101.44,101.52,159377.0,77.1565,77.2172,77.0577,77.1185,159377.0
2016-03-29 11:00:00,101.53,101.59,101.18,101.32,243979.0,77.1261,77.1716,76.8602,76.9665,243979.0
2016-03-29 11:30:00,101.3,101.31,101.03,101.04,199080.0,76.9513,76.9589,76.7462,76.7538,199080.0
2016-03-29 12:00:00,101.03,101.69,101.01,101.63,134748.0,76.7462,77.2476,76.7311,77.202,134748.0
2016-03-29 12:30:00,101.63,101.84,101.45,101.74,164861.0,77.202,77.3616,77.0653,77.2856,164861.0
2016-03-29 13:00:00,101.75,101.9,101.68,101.82,200870.0,77.2932,77.4071,77.24,77.3464,200870.0
2016-03-29 13:30:00,101.83,102.31,101.81,102.22,258172.0,77.354,77.7186,77.3388,77.6502,258172.0
2016-03-29 14:00:00,102.21,102.84,102.2,102.82,335950.0,77.6426,78.1212,77.635,78.106,335950.0
2016-03-29 14:30:00,102.81,102.82,102.44,102.55,247097.0,78.0984,78.106,77.8173,77.9009,247097.0
2016-03-29 15:00:00,102.57,102.62,102.47,102.62,209691.0,77.9161,77.9541,77.8401,77.9541,209691.0
2016-03-29 15:30:00,102.61,102.61,102.4,102.48,513451.0,77.9465,77.9465,77.787,77.8477,513451.0
2016-03-30 09:30:00,102.99,103.63,102.75,103.3,302874.0,78.2351,78.7213,78.0528,78.4706,302874.0
2016-03-30 10:00:00,103.31,103.51,103.25,103.35,350342.0,78.4782,78.6301,78.4326,78.5086,350342.0
2016-03-30 10:30:00,103.38,103.73,103.23,103.67,260775.0,78.5314,78.7973,78.4174,78.7517,260775.0
2016-03-30 11:00:00,103.67,103.97,103.67,103.96,220725.0,78.7517,78.9796,78.7517,78.972,220725.0
2016-03-30 11:30:00,103.95,104.0,103.79,103.87,162106.0,78.9644,79.0024,78.8428,78.9036,162106.0
2016-03-30 12:00:00,103.9,104.0,103.77,103.87,155889.0,78.9264,79.0024,78.8277,78.9036,155889.0
2016-03-30 12:30:00,103.85,103.92,103.73,103.86,121634.0,78.8884,78.9416,78.7973,78.896,121634.0
2016-03-30 13:00:00,103.86,103.87,103.6,103.67,145931.0,78.896,78.9036,78.6985,78.7517,145931.0
2016-03-30 13:30:00,103.66,103.87,103.6,103.82,179606.0,78.7441,78.9036,78.6985,78.8656,179606.0
2016-03-30 14:00:00,103.82,103.88,103.65,103.84,238662.0,78.8656,78.9112,78.7365,78.8808,238662.0
2016-03-30 14:30:00,103.85,104.07,103.8,104.06,432608.0,78.8884,79.0555,78.8504,79.0479,432608.0
2016-03-30 15:00:00,104.05,104.36,104.03,104.25,453976.0,79.0404,79.2758,79.0252,79.1923,453976.0
2016-03-30 15:30:00,104.24,104.4,104.03,104.05,606645.0,79.1847,79.3062,79.0252,79.0404,606645.0
2016-03-31 09:30:00,104.0,104.4,103.78,104.03,257770.0,79.0024,79.3062,78.8353,79.0252,257770.0
2016-03-31 10:00:00,104.05,104.1,103.81,104.02,171813.0,79.0404,79.0783,78.858,79.0176,171813.0
2016-03-31 10:30:00,104.02,104.21,104.0,104.0,161694.0,79.0176,79.1619,79.0024,79.0024,161694.0
2016-03-31 11:00:00,104.0,104.12,104.0,104.05,228272.0,79.0024,79.0935,79.0024,79.0404,228272.0
2016-03-31 11:30:00,104.04,104.11,103.94,104.02,215083.0,79.0328,79.0859,78.9568,79.0176,215083.0
2016-03-31 12:00:00,104.02,104.11,103.9,104.11,193616.0,79.0176,79.0859,78.9264,79.0859,193616.0
2016-03-31 12:30:00,104.11,104.14,104.0,104.01,97629.0,79.0859,79.1087,79.0024,79.01,97629.0
2016-03-31 13:00:00,104.0,104.05,103.99,104.0,133130.0,79.0024,79.0404,78.9948,79.0024,133130.0
2016-03-31 13:30:00,104.01,104.03,103.62,103.7,174749.0,79.01,79.0252,78.7137,78.7745,174749.0
2016-03-31 14:00:00,103.7,103.88,103.64,103.77,190590.0,78.7745,78.9112,78.7289,78.8277,190590.0
2016-03-31 14:30:00,103.76,103.86,103.63,103.75,182688.0,78.8201,78.896,78.7213,78.8125,182688.0
2016-03-31 15:00:00,103.74,103.88,103.65,103.86,187896.0,78.8049,78.9112,78.7365,78.896,187896.0
2016-03-31 15:30:00,103.87,103.95,103.6,103.69,492254.0,78.9036,78.9644,78.6985,78.7669,492254.0
2016-04-01 09:30:00,103.36,103.64,102.91,103.45,505992.0,78.5162,78.7289,78.1744,78.5846,505992.0
2016-04-01 10:00:00,103.45,104.28,103.33,103.87,460262.0,78.5846,79.2151,78.4934,78.9036,460262.0
2016-04-01 10:30:00,103.86,103.98,103.63,103.94,299569.0,78.896,78.9872,78.7213,78.9568,299569.0
2016-04-01 11:00:00,103.95,104.3,103.92,104.27,334426.0,78.9644,79.2303,78.9416,79.2075,334426.0
2016-04-01 11:30:00,104.28,104.54,104.18,104.45,310436.0,79.2151,79.4126,79.1391,79.3442,310436.0
2016-04-01 12:00:00,104.45,104.49,104.19,104.45,172143.0,79.3442,79.3746,79.1467,79.3442,172143.0
2016-04-01 12:30:00,104.46,104.7,104.43,104.59,222759.0,79.3518,79.5341,79.329,79.4506,222759.0
2016-04-01 13:00:00,104.59,104.61,104.41,104.54,226903.0,79.4506,79.4658,79.3138,79.4126,226903.0
2016-04-01 13:30:00,104.54,104.75,104.53,104.75,301385.0,79.4126,79.5721,79.405,79.5721,301385.0
2016-04-01 14:00:00,104.75,104.75,104.51,104.63,356602.0,79.5721,79.5721,79.3898,79.4809,356602.0
2016-04-01 14:30:00,104.63,104.75,104.58,104.63,393396.0,79.4809,79.5721,79.443,79.4809,393396.0
2016-04-01 15:00:00,104.63,104.88,104.61,104.87,459324.0,79.4809,79.6709,79.4658,79.6633,459324.0
2016-04-01 15:30:00,104.87,105.0,104.84,104.85,882121.0,79.6633,79.762,79.6405,79.6481,882121.0
2016-04-04 09:30:00,103.89,104.56,103.88,104.32,492530.0,78.9188,79.4278,78.9112,79.2455,492530.0
2016-04-04 10:00:00,104.32,104.44,104.04,104.08,295891.0,79.2455,79.3366,79.0328,79.0631,295891.0
2016-04-04 10:30:00,104.08,104.11,103.76,103.79,228345.0,79.0631,79.0859,78.8201,78.8428,228345.0
2016-04-04 11:00:00,103.8,103.85,103.68,103.8,142594.0,78.8504,78.8884,78.7593,78.8504,142594.0
2016-04-04 11:30:00,103.8,104.0,103.79,103.92,151582.0,78.8504,79.0024,78.8428,78.9416,151582.0
2016-04-04 12:00:00,103.93,104.04,103.92,103.98,102967.0,78.9492,79.0328,78.9416,78.9872,102967.0
2016-04-04 12:30:00,103.99,104.16,103.95,104.01,92530.0,78.9948,79.1239,78.9644,79.01,92530.0
2016-04-04 13:00:00,104.02,104.14,103.98,104.1,70977.0,79.0176,79.1087,78.9872,79.0783,70977.0
2016-04-04 13:30:00,104.09,104.14,104.0,104.08,104092.0,79.0707,79.1087,79.0024,79.0631,104092.0
2016-04-04 14:00:00,104.08,104.38,104.0,104.37,246510.0,79.0631,79.291,79.0024,79.2834,246510.0
2016-04-04 14:30:00,104.38,104.44,104.14,104.29,251534.0,79.291,79.3366,79.1087,79.2227,251534.0
2016-04-04 15:00:00,104.27,104.43,104.12,104.17,315746.0,79.2075,79.329,79.0935,79.1315,315746.0
2016-04-04 15:30:00,104.17,104.51,104.14,104.47,547224.0,79.1315,79.3898,79.1087,79.3594,547224.0
2016-04-05 09:30:00,104.03,104.21,103.05,103.27,335225.0,79.0252,79.1619,78.2807,78.4478,335225.0
2016-04-05 10:00:00,103.27,103.73,103.17,103.43,209003.0,78.4478,78.7973,78.3719,78.5694,209003.0
2016-04-05 10:30:00,103.4,103.8,103.38,103.63,232471.0,78.5466,78.8504,78.5314,78.7213,232471.0
2016-04-05 11:00:00,103.63,103.93,103.56,103.59,201435.0,78.7213,78.9492,78.6681,78.6909,201435.0
2016-04-05 11:30:00,103.6,103.62,103.25,103.41,132587.0,78.6985,78.7137,78.4326,78.5542,132587.0
2016-04-05 12:00:00,103.4,103.63,103.27,103.27,124329.0,78.5466,78.7213,78.4478,78.4478,124329.0
2016-04-05 12:30:00,103.26,103.41,103.22,103.28,151020.0,78.4402,78.5542,78.4099,78.4554,151020.0
2016-04-05 13:00:00,103.29,103.53,103.27,103.5,118566.0,78.463,78.6453,78.4478,78.6226,118566.0
2016-04-05 13:30:00,103.5,103.55,103.25,103.4,234498.0,78.6226,78.6605,78.4326,78.5466,234498.0
2016-04-05 14:00:00,103.38,103.65,103.37,103.62,130665.0,78.5314,78.7365,78.5238,78.7137,130665.0
2016-04-05 14:30:00,103.62,103.64,103.47,103.51,126400.0,78.7137,78.7289,78.5998,78.6301,126400.0
2016-04-05 15:00:00,103.52,103.57,103.37,103.38,221717.0,78.6377,78.6757,78.5238,78.5314,221717.0
2016-04-05 15:30:00,103.37,103.44,102.95,103.18,755090.0,78.5238,78.577,78.2048,78.3795,755090.0
2016-04-06 09:30:00,103.14,103.71,102.92,103.7,390822.0,78.3491,78.7821,78.182,78.7745,390822.0
2016-04-06 10:00:00,103.68,103.91,103.63,103.88,167750.0,78.7593,78.934,78.7213,78.9112,167750.0
2016-04-06 10:30:00,103.89,103.91,103.72,103.77,273946.0,78.9188,78.934,78.7897,78.8277,273946.0
2016-04-06 11:00:00,103.79,103.85,103.33,103.4,174409.0,78.8428,78.8884,78.4934,78.5466,174409.0
2016-04-06 11:30:00,103.41,103.58,103.24,103.31,148661.0,78.5542,78.6833,78.425,78.4782,148661.0
2016-04-06 12:00:00,103.3,103.32,103.07,103.15,137691.0,78.4706,78.4858,78.2959,78.3567,137691.0
2016-04-06 12:30:00,103.16,103.18,103.02,103.06,193684.0,78.3643,78.3795,78.2579,78.2883,193684.0
2016-04-06 13:00:00,103.07,103.28,103.03,103.21,240694.0,78.2959,78.4554,78.2655,78.4023,240694.0
2016-04-06 13:30:00,103.2,103.26,102.99,103.09,114231.0,78.3947,78.4402,78.2351,78.3111,114231.0
2016-04-06 14:00:00,103.09,103.1,102.86,102.91,169144.0,78.3111,78.3187,78.1364,78.1744,169144.0
2016-04-06 14:30:00,102.91,103.05,102.74,103.04,214911.0,78.1744,78.2807,78.0452,78.2731,214911.0
2016-04-06 15:00:00,103.05,103.48,103.02,103.41,253655.0,78.2807,78.6074,78.2579,78.5542,253655.0
2016-04-06 15:30:00,103.41,103.52,103.3,103.39,407140.0,78.5542,78.6377,78.4706,78.539,407140.0
2016-04-07 09:30:00,103.14,103.24,102.4,102.58,225564.0,78.3491,78.425,77.787,77.9237,225564.0
2016-04-07 10:00:00,102.58,102.64,101.52,101.55,344764.0,77.9237,77.9693,77.1185,77.1413,344764.0
2016-04-07 10:30:00,101.52,101.83,101.48,101.68,431843.0,77.1185,77.354,77.0881,77.24,431843.0
2016-04-07 11:00:00,101.68,101.81,101.26,101.46,297786.0,77.24,77.3388,76.921,77.0729,297786.0
2016-04-07 11:30:00,101.46,101.73,101.36,101.41,211911.0,77.0729,77.278,76.9969,77.0349,211911.0
2016-04-07 12:00:00,101.42,101.49,101.13,101.17,173077.0,77.0425,77.0957,76.8222,76.8526,173077.0
2016-04-07 12:30:00,101.17,101.22,101.03,101.17,212190.0,76.8526,76.8906,76.7462,76.8526,212190.0
2016-04-07 13:00:00,101.15,101.47,101.15,101.36,144598.0,76.8374,77.0805,76.8374,76.9969,144598.0
2016-04-07 13:30:00,101.36,101.45,100.89,100.95,206599.0,76.9969,77.0653,76.6399,76.6855,206599.0
2016-04-07 14:00:00,100.95,101.04,100.81,100.96,247223.0,76.6855,76.7538,76.5791,76.6931,247223.0
2016-04-07 14:30:00,100.96,101.02,100.44,100.5,385965.0,76.6931,76.7386,76.2981,76.3436,385965.0
2016-04-07 15:00:00,100.5,100.93,100.49,100.73,440883.0,76.3436,76.6703,76.336,76.5184,440883.0
2016-04-07 15:30:00,100.73,100.98,100.7,100.95,584952.0,76.5184,76.7083,76.4956,76.6855,584952.0
2016-04-08 09:30:00,101.74,101.97,101.15,101.63,219124.0,77.2856,77.4603,76.8374,77.202,219124.0
2016-04-08 10:00:00,101.68,101.76,101.32,101.51,265412.0,77.24,77.3008,76.9665,77.1109,265412.0
2016-04-08 10:30:00,101.52,101.67,101.4,101.58,236371.0,77.1185,77.2324,77.0273,77.164,236371.0
2016-04-08 11:00:00,101.59,101.79,101.5,101.59,226040.0,77.1716,77.3236,77.1033,77.1716,226040.0
2016-04-08 11:30:00,101.58,101.65,101.43,101.54,156423.0,77.164,77.2172,77.0501,77.1337,156423.0
2016-04-08 12:00:00,101.55,101.63,101.46,101.47,141858.0,77.1413,77.202,77.0729,77.0805,141858.0
2016-04-08 12:30:00,101.47,101.5,101.38,101.47,125375.0,77.0805,77.1033,77.0121,77.0805,125375.0
2016-04-08 13:00:00,101.47,101.49,101.3,101.4,131273.0,77.0805,77.0957,76.9513,77.0273,131273.0
2016-04-08 13:30:00,101.39,101.56,101.32,101.56,90200.0,77.0197,77.1489,76.9665,77.1489,90200.0
2016-04-08 14:00:00,101.57,101.68,101.43,101.66,117321.0,77.1565,77.24,77.0501,77.2248,117321.0
2016-04-08 14:30:00,101.67,101.67,101.38,101.42,174448.0,77.2324,77.2324,77.0121,77.0425,174448.0
2016-04-08 15:00:00,101.42,101.47,101.25,101.38,180681.0,77.0425,77.0805,76.9134,77.0121,180681.0
2016-04-08 15:30:00,101.38,101.47,101.2,101.47,342863.0,77.0121,77.0805,76.8754,77.0805,342863.0
2016-04-11 09:30:00,101.67,101.75,101.34,101.43,263790.0,77.2324,77.2932,76.9817,77.0501,263790.0
2016-04-11 10:00:00,101.46,101.64,101.3,101.63,185132.0,77.0729,77.2096,76.9513,77.202,185132.0
2016-04-11 10:30:00,101.62,101.63,101.22,101.27,262795.0,77.1944,77.202,76.8906,76.9286,262795.0
2016-04-11 11:00:00,101.26,101.27,100.96,101.21,234945.0,76.921,76.9286,76.6931,76.883,234945.0
2016-04-11 11:30:00,101.23,101.25,100.9,101.09,173462.0,76.8982,76.9134,76.6475,76.7918,173462.0
2016-04-11 12:00:00,101.1,101.33,101.07,101.15,113218.0,76.7994,76.9741,76.7766,76.8374,113218.0
2016-04-11 12:30:00,101.16,101.27,101.04,101.23,160847.0,76.845,76.9286,76.7538,76.8982,160847.0
2016-04-11 13:00:00,101.24,101.36,101.23,101.28,84460.0,76.9058,76.9969,76.8982,76.9362,84460.0
2016-04-11 13:30:00,101.28,101.35,101.19,101.29,145518.0,76.9362,76.9893,76.8678,76.9438,145518.0
2016-04-11 14:00:00,101.3,101.47,101.22,101.32,179613.0,76.9513,77.0805,76.8906,76.9665,179613.0
2016-04-11 14:30:00,101.32,101.57,101.28,101.46,178143.0,76.9665,77.1565,76.9362,77.0729,178143.0
2016-04-11 15:00:00,101.46,101.47,101.14,101.14,184427.0,77.0729,77.0805,76.8298,76.8298,184427.0
2016-04-11 15:30:00,101.15,101.18,100.73,100.76,377826.0,76.8374,76.8602,76.5184,76.5411,377826.0
2016-04-12 09:30:00,101.22,101.32,100.86,101.09,216912.0,76.8906,76.9665,76.6171,76.7918,216912.0
2016-04-12 10:00:00,101.09,101.18,100.59,100.62,225264.0,76.7918,76.8602,76.412,76.4348,225264.0
2016-04-12 10:30:00,100.64,101.01,100.41,100.92,227322.0,76.45,76.7311,76.2753,76.6627,227322.0
2016-04-12 11:00:00,100.93,101.04,100.73,100.95,136084.0,76.6703,76.7538,76.5184,76.6855,136084.0
2016-04-12 11:30:00,100.94,101.06,100.82,100.89,121066.0,76.6779,76.769,76.5867,76.6399,121066.0
2016-04-12 12:00:00,100.89,100.94,100.73,100.78,115416.0,76.6399,76.6779,76.5184,76.5563,115416.0
2016-04-12 12:30:00,100.79,100.93,100.77,100.87,87341.0,76.5639,76.6703,76.5487,76.6247,87341.0
2016-04-12 13:00:00,100.87,100.94,100.77,100.9,81131.0,76.6247,76.6779,76.5487,76.6475,81131.0
2016-04-12 13:30:00,100.9,101.01,100.89,101.01,91455.0,76.6475,76.7311,76.6399,76.7311,91455.0
2016-04-12 14:00:00,101.01,101.13,100.95,101.12,132894.0,76.7311,76.8222,76.6855,76.8146,132894.0
2016-04-12 14:30:00,101.12,101.26,101.02,101.26,146301.0,76.8146,76.921,76.7386,76.921,146301.0
2016-04-12 15:00:00,101.25,101.45,101.24,101.36,189150.0,76.9134,77.0653,76.9058,76.9969,189150.0
2016-04-12 15:30:00,101.37,101.44,101.12,101.24,414902.0,77.0045,77.0577,76.8146,76.9058,414902.0
2016-04-13 09:30:00,101.6,101.94,101.4,101.46,168332.0,77.1792,77.4375,77.0273,77.0729,168332.0
2016-04-13 10:00:00,101.47,101.5,101.25,101.28,200529.0,77.0805,77.1033,76.9134,76.9362,200529.0
2016-04-13 10:30:00,101.29,101.3,101.02,101.05,206029.0,76.9438,76.9513,76.7386,76.7614,206029.0
2016-04-13 11:00:00,101.04,101.24,100.98,101.23,231322.0,76.7538,76.9058,76.7083,76.8982,231322.0
2016-04-13 11:30:00,101.23,101.48,101.21,101.39,178184.0,76.8982,77.0881,76.883,77.0197,178184.0
2016-04-13 12:00:00,101.39,101.48,101.33,101.38,111658.0,77.0197,77.0881,76.9741,77.0121,111658.0
2016-04-13 12:30:00,101.39,101.48,101.28,101.39,133530.0,77.0197,77.0881,76.9362,77.0197,133530.0
2016-04-13 13:00:00,101.39,101.4,101.13,101.14,173327.0,77.0197,77.0273,76.8222,76.8298,173327.0
2016-04-13 13:30:00,101.14,101.25,101.12,101.2,153161.0,76.8298,76.9134,76.8146,76.8754,153161.0
2016-04-13 14:00:00,101.19,101.25,101.0,101.02,230416.0,76.8678,76.9134,76.7235,76.7386,230416.0
2016-04-13 14:30:00,101.0,101.13,100.98,101.09,229892.0,76.7235,76.8222,76.7083,76.7918,229892.0
2016-04-13 15:00:00,101.1,101.4,101.09,101.33,195634.0,76.7994,77.0273,76.7918,76.9741,195634.0
2016-04-13 15:30:00,101.32,101.39,101.09,101.14,515758.0,76.9665,77.0197,76.7918,76.8298,515758.0
2016-04-14 09:30:00,101.42,101.62,100.95,101.14,297097.0,77.0425,77.1944,76.6855,76.8298,297097.0
2016-04-14 10:00:00,101.14,101.34,101.0,101.21,170840.0,76.8298,76.9817,76.7235,76.883,170840.0
2016-04-14 10:30:00,101.23,101.36,101.11,101.15,185489.0,76.8982,76.9969,76.807,76.8374,185489.0
2016-04-14 11:00:00,101.14,101.23,100.86,100.95,223695.0,76.8298,76.8982,76.6171,76.6855,223695.0
2016-04-14 11:30:00,100.97,101.37,100.96,101.26,245669.0,76.7007,77.0045,76.6931,76.921,245669.0
2016-04-14 12:00:00,101.27,101.31,101.11,101.11,199549.0,76.9286,76.9589,76.807,76.807,199549.0
2016-04-14 12:30:00,101.1,101.19,101.02,101.06,143842.0,76.7994,76.8678,76.7386,76.769,143842.0
2016-04-14 13:00:00,101.08,101.25,101.06,101.17,135554.0,76.7842,76.9134,76.769,76.8526,135554.0
2016-04-14 13:30:00,101.17,101.28,101.04,101.18,162630.0,76.8526,76.9362,76.7538,76.8602,162630.0
2016-04-14 14:00:00,101.17,101.28,101.1,101.1,156158.0,76.8526,76.9362,76.7994,76.7994,156158.0
2016-04-14 14:30:00,101.11,101.11,100.95,101.02,177853.0,76.807,76.807,76.6855,76.7386,177853.0
2016-04-14 15:00:00,101.02,101.16,101.02,101.08,208211.0,76.7386,76.845,76.7386,76.7842,208211.0
2016-04-14 15:30:00,101.08,101.17,100.98,101.09,403952.0,76.7842,76.8526,76.7083,76.7918,403952.0
2016-04-15 09:30:00,100.95,101.4,100.59,101.35,651185.0,76.6855,77.0273,76.412,76.9893,651185.0
2016-04-15 10:00:00,101.34,101.59,101.18,101.48,163862.0,76.9817,77.1716,76.8602,77.0881,163862.0
2016-04-15 10:30:00,101.49,101.74,101.43,101.68,118363.0,77.0957,77.2856,77.0501,77.24,118363.0
2016-04-15 11:00:00,101.66,101.89,101.62,101.68,139424.0,77.2248,77.3995,77.1944,77.24,139424.0
2016-04-15 11:30:00,101.68,101.93,101.68,101.89,73610.0,77.24,77.4299,77.24,77.3995,73610.0
2016-04-15 12:00:00,101.88,101.99,101.84,101.98,122033.0,77.3919,77.4755,77.3616,77.4679,122033.0
2016-04-15 12:30:00,101.97,101.97,101.73,101.77,58117.0,77.4603,77.4603,77.278,77.3084,58117.0
2016-04-15 13:00:00,101.77,102.0,101.69,101.99,112159.0,77.3084,77.4831,77.2476,77.4755,112159.0
2016-04-15 13:30:00,101.99,102.0,101.81,101.97,132277.0,77.4755,77.4831,77.3388,77.4603,132277.0
2016-04-15 14:00:00,101.98,102.28,101.98,102.18,195315.0,77.4679,77.6958,77.4679,77.6198,195315.0
2016-04-15 14:30:00,102.19,102.28,102.03,102.28,122022.0,77.6274,77.6958,77.5059,77.6958,122022.0
2016-04-15 15:00:00,102.27,102.38,102.18,102.36,212286.0,77.6882,77.7718,77.6198,77.7566,212286.0
2016-04-15 15:30:00,102.36,102.38,102.13,102.24,451048.0,77.7566,77.7718,77.5818,77.6654,451048.0
2016-04-18 09:30:00,102.2,102.96,101.97,102.44,278400.0,77.635,78.2123,77.4603,77.8173,278400.0
2016-04-18 10:00:00,102.42,102.98,102.4,102.96,168037.0,77.8021,78.2275,77.787,78.2123,168037.0
2016-04-18 10:30:00,102.98,103.23,102.85,102.87,270590.0,78.2275,78.4174,78.1288,78.144,270590.0
2016-04-18 11:00:00,102.84,102.97,102.67,102.88,180355.0,78.1212,78.2199,77.9921,78.1516,180355.0
2016-04-18 11:30:00,102.89,103.0,102.71,102.72,177216.0,78.1592,78.2427,78.0224,78.03,177216.0
2016-04-18 12:00:00,102.73,102.8,102.65,102.71,117282.0,78.0376,78.0908,77.9769,78.0224,117282.0
2016-04-18 12:30:00,102.73,102.86,102.65,102.7,93737.0,78.0376,78.1364,77.9769,78.0148,93737.0
2016-04-18 13:00:00,102.7,102.71,102.45,102.47,122612.0,78.0148,78.0224,77.8249,77.8401,122612.0
2016-04-18 13:30:00,102.47,102.72,102.47,102.57,131516.0,77.8401,78.03,77.8401,77.9161,131516.0
2016-04-18 14:00:00,102.57,102.64,102.49,102.54,137767.0,77.9161,77.9693,77.8553,77.8933,137767.0
2016-04-18 14:30:00,102.54,102.65,102.52,102.55,131892.0,77.8933,77.9769,77.8781,77.9009,131892.0
2016-04-18 15:00:00,102.55,102.61,102.5,102.53,201064.0,77.9009,77.9465,77.8629,77.8857,201064.0
2016-04-18 15:30:00,102.53,102.65,102.44,102.5,415396.0,77.8857,77.9769,77.8173,77.8629,415396.0
2016-04-19 09:30:00,102.52,102.99,102.51,102.67,185111.0,77.8781,78.2351,77.8705,77.9921,185111.0
2016-04-19 10:00:00,102.67,103.18,102.66,103.11,311771.0,77.9921,78.3795,77.9845,78.3263,311771.0
2016-04-19 10:30:00,103.11,103.28,103.01,103.22,155900.0,78.3263,78.4554,78.2503,78.4099,155900.0
2016-04-19 11:00:00,103.23,103.39,103.1,103.13,116565.0,78.4174,78.539,78.3187,78.3415,116565.0
2016-04-19 11:30:00,103.14,103.44,103.14,103.31,112637.0,78.3491,78.577,78.3491,78.4782,112637.0
2016-04-19 12:00:00,103.31,103.35,103.19,103.24,102492.0,78.4782,78.5086,78.3871,78.425,102492.0
2016-04-19 12:30:00,103.23,103.35,103.13,103.35,106718.0,78.4174,78.5086,78.3415,78.5086,106718.0
2016-04-19 13:00:00,103.35,103.49,103.29,103.37,102805.0,78.5086,78.615,78.463,78.5238,102805.0
2016-04-19 13:30:00,103.37,103.52,103.3,103.43,141153.0,78.5238,78.6377,78.4706,78.5694,141153.0
2016-04-19 14:00:00,103.43,103.51,103.29,103.36,147415.0,78.5694,78.6301,78.463,78.5162,147415.0
2016-04-19 14:30:00,103.35,103.48,103.26,103.32,176275.0,78.5086,78.6074,78.4402,78.4858,176275.0
2016-04-19 15:00:00,103.33,103.48,103.25,103.48,224908.0,78.4934,78.6074,78.4326,78.6074,224908.0
2016-04-19 15:30:00,103.48,103.6,103.39,103.47,421717.0,78.6074,78.6985,78.539,78.5998,421717.0
2016-04-20 09:30:00,103.19,103.25,102.78,103.0,248743.0,78.7121,78.7578,78.3993,78.5671,248743.0
2016-04-20 10:00:00,103.03,103.08,102.57,102.63,185566.0,78.59,78.6281,78.2391,78.2849,185566.0
2016-04-20 10:30:00,102.63,102.71,102.35,102.58,191262.0,78.2849,78.3459,78.0713,78.2468,191262.0
2016-04-20 11:00:00,102.57,102.77,102.51,102.74,162343.0,78.2391,78.3917,78.1934,78.3688,162343.0
2016-04-20 11:30:00,102.73,102.96,102.7,102.72,85637.0,78.3612,78.5366,78.3383,78.3535,85637.0
2016-04-20 12:00:00,102.72,102.83,102.67,102.78,124128.0,78.3535,78.4374,78.3154,78.3993,124128.0
2016-04-20 12:30:00,102.8,103.09,102.77,103.03,153293.0,78.4146,78.6358,78.3917,78.59,153293.0
2016-04-20 13:00:00,103.05,103.15,102.99,103.02,113884.0,78.6053,78.6815,78.5595,78.5824,113884.0
2016-04-20 13:30:00,103.03,103.22,103.01,103.12,123499.0,78.59,78.7349,78.5748,78.6587,123499.0
2016-04-20 14:00:00,103.13,103.16,102.99,103.02,161688.0,78.6663,78.6892,78.5595,78.5824,161688.0
2016-04-20 14:30:00,103.03,103.19,103.01,103.13,134256.0,78.59,78.7121,78.5748,78.6663,134256.0
2016-04-20 15:00:00,103.13,103.2,102.89,102.92,155094.0,78.6663,78.7197,78.4832,78.5061,155094.0
2016-04-20 15:30:00,102.94,102.97,102.48,102.51,388733.0,78.5214,78.5442,78.1705,78.1934,388733.0
2016-04-21 09:30:00,102.51,102.87,102.05,102.1,259495.0,78.1934,78.468,77.8425,77.8806,259495.0
2016-04-21 10:00:00,102.06,102.12,101.68,101.8,382858.0,77.8501,77.8959,77.5602,77.6518,382858.0
2016-04-21 10:30:00,101.82,101.9,101.61,101.9,269712.0,77.667,77.7281,77.5068,77.7281,269712.0
2016-04-21 11:00:00,101.9,102.04,101.41,101.72,260435.0,77.7281,77.8348,77.3543,77.5908,260435.0
2016-04-21 11:30:00,101.71,101.72,101.36,101.53,155766.0,77.5831,77.5908,77.3162,77.4458,155766.0
2016-04-21 12:00:00,101.54,101.56,101.34,101.4,118451.0,77.4535,77.4687,77.3009,77.3467,118451.0
2016-04-21 12:30:00,101.42,101.52,101.37,101.42,149801.0,77.3619,77.4382,77.3238,77.3619,149801.0
2016-04-21 13:00:00,101.42,101.52,101.29,101.3,134936.0,77.3619,77.4382,77.2628,77.2704,134936.0
2016-04-21 13:30:00,101.29,101.4,101.03,101.11,193465.0,77.2628,77.3467,77.0644,77.1255,193465.0
2016-04-21 14:00:00,101.1,101.34,101.07,101.25,184774.0,77.1178,77.3009,77.0949,77.2322,184774.0
2016-04-21 14:30:00,101.26,101.34,101.1,101.25,187206.0,77.2399,77.3009,77.1178,77.2322,187206.0
2016-04-21 15:00:00,101.27,101.4,101.21,101.23,167903.0,77.2475,77.3467,77.2017,77.217,167903.0
2016-04-21 15:30:00,101.22,101.45,101.21,101.23,474644.0,77.2094,77.3848,77.2017,77.217,474644.0
2016-04-22 09:30:00,101.33,101.62,101.01,101.25,206751.0,77.2933,77.5145,77.0492,77.2322,206751.0
2016-04-22 10:00:00,101.24,101.38,100.67,100.74,205112.0,77.2246,77.3314,76.7898,76.8432,205112.0
2016-04-22 10:30:00,100.72,100.96,100.53,100.73,153489.0,76.828,77.011,76.683,76.8356,153489.0
2016-04-22 11:00:00,100.74,100.76,100.4,100.56,149203.0,76.8432,76.8585,76.5839,76.7059,149203.0
2016-04-22 11:30:00,100.58,100.89,100.58,100.86,119478.0,76.7212,76.9576,76.7212,76.9348,119478.0
2016-04-22 12:00:00,100.87,100.98,100.84,100.87,123029.0,76.9424,77.0263,76.9195,76.9424,123029.0
2016-04-22 12:30:00,100.88,101.12,100.87,101.0,138676.0,76.95,77.1331,76.9424,77.0415,138676.0
2016-04-22 13:00:00,101.01,101.26,101.01,101.17,113240.0,77.0492,77.2399,77.0492,77.1712,113240.0
2016-04-22 13:30:00,101.15,101.44,101.06,101.27,115776.0,77.156,77.3772,77.0873,77.2475,115776.0
2016-04-22 14:00:00,101.26,101.5,101.26,101.4,126809.0,77.2399,77.4229,77.2399,77.3467,126809.0
2016-04-22 14:30:00,101.4,101.53,101.36,101.43,104715.0,77.3467,77.4458,77.3162,77.3695,104715.0
2016-04-22 15:00:00,101.44,101.54,101.3,101.45,127003.0,77.3772,77.4535,77.2704,77.3848,127003.0
2016-04-22 15:30:00,101.44,101.47,101.3,101.43,308329.0,77.3772,77.4001,77.2704,77.3695,308329.0
2016-04-25 09:30:00,101.0,101.29,100.98,101.08,168505.0,77.0415,77.2628,77.0263,77.1026,168505.0
2016-04-25 10:00:00,101.08,101.12,100.78,100.87,194296.0,77.1026,77.1331,76.8737,76.9424,194296.0
2016-04-25 10:30:00,100.88,101.42,100.85,101.32,151135.0,76.95,77.3619,76.9271,77.2856,151135.0
2016-04-25 11:00:00,101.32,101.37,101.2,101.35,87144.0,77.2856,77.3238,77.1941,77.3085,87144.0
2016-04-25 11:30:00,101.35,101.47,101.32,101.38,84331.0,77.3085,77.4001,77.2856,77.3314,84331.0
2016-04-25 12:00:00,101.39,101.45,101.29,101.37,114831.0,77.339,77.3848,77.2628,77.3238,114831.0
2016-04-25 12:30:00,101.37,101.72,101.35,101.69,104234.0,77.3238,77.5908,77.3085,77.5679,104234.0
2016-04-25 13:00:00,101.71,101.9,101.69,101.7,76944.0,77.5831,77.7281,77.5679,77.5755,76944.0
2016-04-25 13:30:00,101.7,101.87,101.63,101.85,94852.0,77.5755,77.7052,77.5221,77.6899,94852.0
2016-04-25 14:00:00,101.86,101.91,101.67,101.89,93454.0,77.6975,77.7357,77.5526,77.7204,93454.0
2016-04-25 14:30:00,101.88,101.98,101.77,101.84,129059.0,77.7128,77.7891,77.6289,77.6823,129059.0
2016-04-25 15:00:00,101.84,101.84,101.69,101.75,116957.0,77.6823,77.6823,77.5679,77.6136,116957.0
2016-04-25 15:30:00,101.75,101.99,101.74,101.98,259211.0,77.6136,77.7967,77.606,77.7891,259211.0
2016-04-26 09:30:00,101.95,102.66,101.66,102.52,273604.0,77.7662,78.3078,77.545,78.201,273604.0
2016-04-26 10:00:00,102.52,102.85,102.47,102.52,212293.0,78.201,78.4527,78.1628,78.201,212293.0
2016-04-26 10:30:00,102.51,102.55,102.38,102.41,157349.0,78.1934,78.2239,78.0942,78.1171,157349.0
2016-04-26 11:00:00,102.41,102.41,102.26,102.35,129404.0,78.1171,78.1171,78.0027,78.0713,129404.0
2016-04-26 11:30:00,102.36,102.83,102.35,102.74,111280.0,78.0789,78.4374,78.0713,78.3688,111280.0
2016-04-26 12:00:00,102.75,102.83,102.65,102.79,108133.0,78.3764,78.4374,78.3001,78.4069,108133.0
2016-04-26 12:30:00,102.78,102.78,102.59,102.6,89897.0,78.3993,78.3993,78.2544,78.262,89897.0
2016-04-26 13:00:00,102.61,102.66,102.51,102.66,91215.0,78.2696,78.3078,78.1934,78.3078,91215.0
2016-04-26 13:30:00,102.66,102.7,102.45,102.52,100104.0,78.3078,78.3383,78.1476,78.201,100104.0
2016-04-26 14:00:00,102.52,102.77,102.52,102.61,123722.0,78.201,78.3917,78.201,78.2696,123722.0
2016-04-26 14:30:00,102.6,102.75,102.57,102.62,133399.0,78.262,78.3764,78.2391,78.2773,133399.0
2016-04-26 15:00:00,102.62,102.75,102.53,102.66,204264.0,78.2773,78.3764,78.2086,78.3078,204264.0
2016-04-26 15:30:00,102.67,102.89,102.66,102.81,328270.0,78.3154,78.4832,78.3078,78.4222,328270.0
2016-04-27 09:30:00,102.98,103.42,102.78,102.89,341450.0,78.5519,78.8875,78.3993,78.4832,341450.0
2016-04-27 10:00:00,102.9,103.05,102.5,102.67,192532.0,78.4908,78.6053,78.1857,78.3154,192532.0
2016-04-27 10:30:00,102.67,103.0,102.62,102.8,310695.0,78.3154,78.5671,78.2773,78.4146,310695.0
2016-04-27 11:00:00,102.81,102.86,102.48,102.66,143122.0,78.4222,78.4603,78.1705,78.3078,143122.0
2016-04-27 11:30:00,102.67,102.9,102.62,102.68,152268.0,78.3154,78.4908,78.2773,78.323,152268.0
2016-04-27 12:00:00,102.69,102.82,102.66,102.76,110516.0,78.3307,78.4298,78.3078,78.3841,110516.0
2016-04-27 12:30:00,102.76,102.89,102.75,102.76,89251.0,78.3841,78.4832,78.3764,78.3841,89251.0
2016-04-27 13:00:00,102.76,102.77,102.31,102.32,139428.0,78.3841,78.3917,78.0408,78.0484,139428.0
2016-04-27 13:30:00,102.31,102.5,102.07,102.15,201617.0,78.0408,78.1857,77.8577,77.9188,201617.0
2016-04-27 14:00:00,102.18,102.67,101.91,102.61,240424.0,77.9416,78.3154,77.7357,78.2696,240424.0
2016-04-27 14:30:00,102.63,102.66,102.41,102.6,165431.0,78.2849,78.3078,78.1171,78.262,165431.0
2016-04-27 15:00:00,102.61,103.01,102.6,102.89,181709.0,78.2696,78.5748,78.262,78.4832,181709.0
2016-04-27 15:30:00,102.89,103.01,102.65,102.71,304932.0,78.4832,78.5748,78.3001,78.3459,304932.0
2016-04-28 09:30:00,101.99,102.41,101.93,102.11,349951.0,77.7967,78.1171,77.7509,77.8882,349951.0
2016-04-28 10:00:00,102.09,102.16,101.24,101.31,346615.0,77.873,77.9264,77.2246,77.278,346615.0
2016-04-28 10:30:00,101.33,101.8,101.31,101.64,298835.0,77.2933,77.6518,77.278,77.5297,298835.0
2016-04-28 11:00:00,101.64,101.71,101.32,101.37,414820.0,77.5297,77.5831,77.2856,77.3238,414820.0
2016-04-28 11:30:00,101.37,101.64,101.34,101.58,370657.0,77.3238,77.5297,77.3009,77.484,370657.0
2016-04-28 12:00:00,101.59,101.7,101.56,101.64,163960.0,77.4916,77.5755,77.4687,77.5297,163960.0
2016-04-28 12:30:00,101.64,101.77,101.63,101.75,191806.0,77.5297,77.6289,77.5221,77.6136,191806.0
2016-04-28 13:00:00,101.74,101.77,101.49,101.6,168743.0,77.606,77.6289,77.4153,77.4992,168743.0
2016-04-28 13:30:00,101.6,101.66,101.49,101.6,125420.0,77.4992,77.545,77.4153,77.4992,125420.0
2016-04-28 14:00:00,101.6,101.63,101.49,101.6,152289.0,77.4992,77.5221,77.4153,77.4992,152289.0
2016-04-28 14:30:00,101.6,101.65,101.45,101.58,178739.0,77.4992,77.5374,77.3848,77.484,178739.0
2016-04-28 15:00:00,101.58,101.61,101.04,101.06,252022.0,77.484,77.5068,77.0721,77.0873,252022.0
2016-04-28 15:30:00,101.06,101.42,101.0,101.27,376000.0,77.0873,77.3619,77.0415,77.2475,376000.0
2016-04-29 09:30:00,101.0,101.34,100.52,100.69,235542.0,77.0415,77.3009,76.6754,76.8051,235542.0
2016-04-29 10:00:00,100.7,100.71,100.27,100.48,267626.0,76.8127,76.8203,76.4847,76.6449,267626.0
2016-04-29 10:30:00,100.47,100.73,100.45,100.57,210282.0,76.6373,76.8356,76.622,76.7135,210282.0
2016-04-29 11:00:00,100.57,100.73,100.47,100.69,184264.0,76.7135,76.8356,76.6373,76.8051,184264.0
2016-04-29 11:30:00,100.69,100.82,100.13,100.23,278728.0,76.8051,76.9042,76.3779,76.4542,278728.0
2016-04-29 12:00:00,100.22,100.56,100.22,100.55,150734.0,76.4466,76.7059,76.4466,76.6983,150734.0
2016-04-29 12:30:00,100.55,100.66,100.49,100.52,165250.0,76.6983,76.7822,76.6525,76.6754,165250.0
2016-04-29 13:00:00,100.52,100.81,100.5,100.74,150034.0,76.6754,76.8966,76.6602,76.8432,150034.0
2016-04-29 13:30:00,100.71,100.74,100.26,100.3,135968.0,76.8203,76.8432,76.4771,76.5076,135968.0
2016-04-29 14:00:00,100.29,100.35,100.04,100.1,249155.0,76.5,76.5457,76.3093,76.355,249155.0
2016-04-29 14:30:00,100.1,100.21,99.87,100.05,335429.0,76.355,76.4389,76.1796,76.3169,335429.0
2016-04-29 15:00:00,100.06,100.41,100.02,100.25,395660.0,76.3245,76.5915,76.294,76.4695,395660.0
2016-04-29 15:30:00,100.24,100.65,100.24,100.48,647671.0,76.4618,76.7746,76.4618,76.6449,647671.0
2016-05-02 09:30:00,100.5,100.86,100.26,100.44,472340.0,76.6602,76.9348,76.4771,76.6144,472340.0
2016-05-02 10:00:00,100.42,101.05,100.39,100.81,335927.0,76.5991,77.0797,76.5762,76.8966,335927.0
2016-05-02 10:30:00,100.81,101.19,100.73,101.11,290036.0,76.8966,77.1865,76.8356,77.1255,290036.0
2016-05-02 11:00:00,101.1,101.37,100.99,101.12,236130.0,77.1178,77.3238,77.0339,77.1331,236130.0
2016-05-02 11:30:00,101.1,101.11,100.68,101.01,339414.0,77.1178,77.1255,76.7975,77.0492,339414.0
2016-05-02 12:00:00,101.0,101.39,100.99,101.24,223411.0,77.0415,77.339,77.0339,77.2246,223411.0
2016-05-02 12:30:00,101.25,101.47,101.13,101.46,249951.0,77.2322,77.4001,77.1407,77.3924,249951.0
2016-05-02 13:00:00,101.46,101.51,101.29,101.32,187693.0,77.3924,77.4306,77.2628,77.2856,187693.0
2016-05-02 13:30:00,101.33,101.79,101.32,101.65,271395.0,77.2933,77.6441,77.2856,77.5374,271395.0
2016-05-02 14:00:00,101.65,101.92,101.64,101.89,285272.0,77.5374,77.7433,77.5297,77.7204,285272.0
2016-05-02 14:30:00,101.87,101.93,101.5,101.53,281818.0,77.7052,77.7509,77.4229,77.4458,281818.0
2016-05-02 15:00:00,101.52,101.66,101.29,101.3,494221.0,77.4382,77.545,77.2628,77.2704,494221.0
2016-05-02 15:30:00,101.3,101.67,101.25,101.46,804790.0,77.2704,77.5526,77.2322,77.3924,804790.0
2016-05-03 09:30:00,101.82,103.5,100.52,103.5,635475.0,77.667,78.9485,76.6754,78.9485,635475.0
2016-05-03 10:00:00,103.47,104.31,103.25,104.26,654241.0,78.9256,79.5664,78.7578,79.5282,654241.0
2016-05-03 10:30:00,104.24,104.24,103.54,103.8,404373.0,79.513,79.513,78.979,79.1774,404373.0
2016-05-03 11:00:00,103.8,103.98,103.47,103.6,454218.0,79.1774,79.3147,78.9256,79.0248,454218.0
2016-05-03 11:30:00,103.59,103.95,103.37,103.48,307660.0,79.0172,79.2918,78.8494,78.9333,307660.0
2016-05-03 12:00:00,103.49,103.92,103.48,103.82,202628.0,78.9409,79.2689,78.9333,79.1926,202628.0
2016-05-03 12:30:00,103.81,104.28,103.67,104.23,239435.0,79.185,79.5435,79.0782,79.5054,239435.0
2016-05-03 13:00:00,104.23,104.44,104.14,104.14,263413.0,79.5054,79.6655,79.4367,79.4367,263413.0
2016-05-03 13:30:00,104.14,104.42,103.92,104.24,222828.0,79.4367,79.6503,79.2689,79.513,222828.0
2016-05-03 14:00:00,104.23,104.38,104.07,104.32,243031.0,79.5054,79.6198,79.3833,79.574,243031.0
2016-05-03 14:30:00,104.34,104.35,104.03,104.12,283516.0,79.5893,79.5969,79.3528,79.4214,283516.0
2016-05-03 15:00:00,104.13,104.18,103.91,104.05,394331.0,79.4291,79.4672,79.2613,79.368,394331.0
2016-05-03 15:30:00,104.05,104.09,103.77,103.95,790382.0,79.368,79.3986,79.1545,79.2918,790382.0
2016-05-04 09:30:00,102.93,104.0,102.93,103.96,378817.0,78.5137,79.3299,78.5137,79.2994,378817.0
2016-05-04 10:00:00,103.93,104.42,103.9,104.36,294109.0,79.2765,79.6503,79.2536,79.6045,294109.0
2016-05-04 10:30:00,104.34,104.41,104.07,104.14,243804.0,79.5893,79.6427,79.3833,79.4367,243804.0
2016-05-04 11:00:00,104.13,104.27,104.03,104.2,211004.0,79.4291,79.5359,79.3528,79.4825,211004.0
2016-05-04 11:30:00,104.2,104.26,104.03,104.19,234766.0,79.4825,79.5282,79.3528,79.4748,234766.0
2016-05-04 12:00:00,104.19,104.29,104.08,104.27,189564.0,79.4748,79.5511,79.3909,79.5359,189564.0
2016-05-04 12:30:00,104.27,104.3,103.87,103.9,208392.0,79.5359,79.5587,79.2307,79.2536,208392.0
2016-05-04 13:00:00,103.89,104.37,103.8,104.36,169709.0,79.246,79.6121,79.1774,79.6045,169709.0
2016-05-04 13:30:00,104.37,104.37,104.11,104.19,187545.0,79.6121,79.6121,79.4138,79.4748,187545.0
2016-05-04 14:00:00,104.19,104.28,103.89,104.2,258440.0,79.4748,79.5435,79.246,79.4825,258440.0
2016-05-04 14:30:00,104.2,104.21,103.84,103.89,211685.0,79.4825,79.4901,79.2079,79.246,211685.0
2016-05-04 15:00:00,103.9,103.95,103.68,103.88,238697.0,79.2536,79.2918,79.0858,79.2384,238697.0
2016-05-04 15:30:00,103.88,104.08,103.85,103.91,526563.0,79.2384,79.3909,79.2155,79.2613,526563.0
2016-05-05 09:30:00,103.9,105.0,103.77,104.7,479160.0,79.2536,80.0927,79.1545,79.8639,479160.0
2016-05-05 10:00:00,104.7,105.61,104.68,105.27,656552.0,79.8639,80.558,79.8486,80.2987,656552.0
2016-05-05 10:30:00,105.26,105.49,104.74,105.19,521176.0,80.291,80.4665,79.8944,80.2376,521176.0
2016-05-05 11:00:00,105.17,105.2,104.86,105.02,288213.0,80.2224,80.2453,79.9859,80.108,288213.0
2016-05-05 11:30:00,105.03,105.54,105.01,105.39,323967.0,80.1156,80.5046,80.1003,80.3902,323967.0
2016-05-05 12:00:00,105.37,105.57,105.25,105.5,290827.0,80.3749,80.5275,80.2834,80.4741,290827.0
2016-05-05 12:30:00,105.5,105.59,105.25,105.41,212720.0,80.4741,80.5427,80.2834,80.4054,212720.0
2016-05-05 13:00:00,105.42,105.46,104.99,105.02,224795.0,80.4131,80.4436,80.0851,80.108,224795.0
2016-05-05 13:30:00,105.02,105.1,104.69,104.73,258301.0,80.108,80.169,79.8562,79.8867,258301.0
2016-05-05 14:00:00,104.74,105.25,104.73,105.17,248594.0,79.8944,80.2834,79.8867,80.2224,248594.0
2016-05-05 14:30:00,105.17,105.29,105.0,105.02,211373.0,80.2224,80.3139,80.0927,80.108,211373.0
2016-05-05 15:00:00,105.01,105.03,104.85,105.0,234302.0,80.1003,80.1156,79.9783,80.0927,234302.0
2016-05-05 15:30:00,105.01,105.19,104.9,105.16,548651.0,80.1003,80.2376,80.0164,80.2147,548651.0
2016-05-06 09:30:00,104.63,105.5,104.56,105.13,430757.0,79.8105,80.4741,79.7571,80.1919,430757.0
2016-05-06 10:00:00,105.13,105.19,104.63,104.82,246531.0,80.1919,80.2376,79.8105,79.9554,246531.0
2016-05-06 10:30:00,104.84,104.88,104.39,104.42,388545.0,79.9707,80.0012,79.6274,79.6503,388545.0
2016-05-06 11:00:00,104.42,104.78,104.4,104.75,236108.0,79.6503,79.9249,79.635,79.902,236108.0
2016-05-06 11:30:00,104.75,104.84,104.64,104.77,150855.0,79.902,79.9707,79.8181,79.9173,150855.0
2016-05-06 12:00:00,104.77,104.78,104.55,104.55,159070.0,79.9173,79.9249,79.7494,79.7494,159070.0
2016-05-06 12:30:00,104.56,104.66,104.35,104.49,147019.0,79.7571,79.8333,79.5969,79.7037,147019.0
2016-05-06 13:00:00,104.49,104.76,104.46,104.68,185955.0,79.7037,79.9096,79.6808,79.8486,185955.0
2016-05-06 13:30:00,104.68,104.73,104.59,104.73,210379.0,79.8486,79.8867,79.78,79.8867,210379.0
2016-05-06 14:00:00,104.74,104.87,104.7,104.86,313522.0,79.8944,79.9935,79.8639,79.9859,313522.0
2016-05-06 14:30:00,104.85,104.94,104.78,104.79,243523.0,79.9783,80.0469,79.9249,79.9325,243523.0
2016-05-06 15:00:00,104.78,104.84,104.69,104.76,306995.0,79.9249,79.9707,79.8562,79.9096,306995.0
2016-05-06 15:30:00,104.76,104.87,104.7,104.87,537560.0,79.9096,79.9935,79.8639,79.9935,537560.0
2016-05-09 09:30:00,104.79,106.23,104.79,106.23,372438.0,79.9325,81.0309,79.9325,81.0309,372438.0
2016-05-09 10:00:00,106.21,106.67,106.12,106.46,330506.0,81.0157,81.3666,80.947,81.2064,330506.0
2016-05-09 10:30:00,106.46,106.62,106.24,106.28,310374.0,81.2064,81.3284,81.0386,81.0691,310374.0
2016-05-09 11:00:00,106.28,106.48,106.06,106.11,333401.0,81.0691,81.2216,80.9013,80.9394,333401.0
2016-05-09 11:30:00,106.14,106.36,106.07,106.27,282414.0,80.9623,81.1301,80.9089,81.0614,282414.0
2016-05-09 12:00:00,106.27,106.31,106.05,106.14,271894.0,81.0614,81.0919,80.8936,80.9623,271894.0
2016-05-09 12:30:00,106.16,106.16,105.86,105.97,227286.0,80.9775,80.9775,80.7487,80.8326,227286.0
2016-05-09 13:00:00,105.97,106.0,105.84,105.85,168877.0,80.8326,80.8555,80.7334,80.7411,168877.0
2016-05-09 13:30:00,105.86,105.92,105.73,105.76,242660.0,80.7487,80.7945,80.6495,80.6724,242660.0
2016-05-09 14:00:00,105.76,105.86,105.63,105.77,192468.0,80.6724,80.7487,80.5733,80.68,192468.0
2016-05-09 14:30:00,105.78,106.01,105.77,106.0,176174.0,80.6877,80.8631,80.68,80.8555,176174.0
2016-05-09 15:00:00,106.0,106.03,105.88,105.91,205269.0,80.8555,80.8784,80.764,80.7868,205269.0
2016-05-09 15:30:00,105.91,105.99,105.69,105.74,459531.0,80.7868,80.8479,80.619,80.6572,459531.0
2016-05-10 09:30:00,106.0,106.3,105.63,106.09,312023.0,80.8555,81.0843,80.5733,80.9241,312023.0
2016-05-10 10:00:00,106.12,106.36,105.96,106.03,252641.0,80.947,81.1301,80.825,80.8784,252641.0
2016-05-10 10:30:00,106.04,106.3,105.96,106.12,219226.0,80.886,81.0843,80.825,80.947,219226.0
2016-05-10 11:00:00,106.11,106.16,105.85,105.95,191043.0,80.9394,80.9775,80.7411,80.8173,191043.0
2016-05-10 11:30:00,105.95,106.04,105.87,106.02,180057.0,80.8173,80.886,80.7563,80.8707,180057.0
2016-05-10 12:00:00,106.02,106.09,105.81,105.92,190036.0,80.8707,80.9241,80.7106,80.7945,190036.0
2016-05-10 12:30:00,105.92,105.95,105.75,105.75,143215.0,80.7945,80.8173,80.6648,80.6648,143215.0
2016-05-10 13:00:00,105.75,105.79,105.59,105.72,157811.0,80.6648,80.6953,80.5427,80.6419,157811.0
2016-05-10 13:30:00,105.72,105.85,105.7,105.82,107591.0,80.6419,80.7411,80.6266,80.7182,107591.0
2016-05-10 14:00:00,105.82,105.88,105.67,105.86,145382.0,80.7182,80.764,80.6038,80.7487,145382.0
2016-05-10 14:30:00,105.86,105.98,105.79,105.9,150608.0,80.7487,80.8402,80.6953,80.7792,150608.0
2016-05-10 15:00:00,105.9,106.1,105.9,106.04,156619.0,80.7792,80.9318,80.7792,80.886,156619.0
2016-05-10 15:30:00,106.04,106.14,105.96,106.11,319769.0,80.886,80.9623,80.825,80.9394,319769.0
2016-05-11 09:30:00,105.88,105.88,104.5,104.61,601873.0,80.764,80.764,79.7113,79.7952,601873.0
2016-05-11 10:00:00,104.59,105.03,104.31,104.91,298499.0,79.78,80.1156,79.5664,80.024,298499.0
2016-05-11 10:30:00,104.93,104.98,104.66,104.72,215082.0,80.0393,80.0774,79.8333,79.8791,215082.0
2016-05-11 11:00:00,104.71,104.83,104.53,104.64,205691.0,79.8715,79.963,79.7342,79.8181,205691.0
2016-05-11 11:30:00,104.63,104.63,104.21,104.4,266397.0,79.8105,79.8105,79.4901,79.635,266397.0
2016-05-11 12:00:00,104.39,104.48,104.22,104.22,153450.0,79.6274,79.696,79.4977,79.4977,153450.0
2016-05-11 12:30:00,104.23,104.48,104.22,104.37,143917.0,79.5054,79.696,79.4977,79.6121,143917.0
2016-05-11 13:00:00,104.38,104.55,104.29,104.39,150208.0,79.6198,79.7494,79.5511,79.6274,150208.0
2016-05-11 13:30:00,104.37,104.54,104.3,104.45,127009.0,79.6121,79.7418,79.5587,79.6732,127009.0
2016-05-11 14:00:00,104.45,104.49,104.3,104.37,180707.0,79.6732,79.7037,79.5587,79.6121,180707.0
2016-05-11 14:30:00,104.37,104.37,104.16,104.32,170726.0,79.6121,79.6121,79.452,79.574,170726.0
2016-05-11 15:00:00,104.33,104.38,104.25,104.34,286998.0,79.5816,79.6198,79.5206,79.5893,286998.0
2016-05-11 15:30:00,104.33,104.39,104.14,104.17,503008.0,79.5816,79.6274,79.4367,79.4596,503008.0
2016-05-12 09:30:00,104.4,104.87,104.22,104.81,206029.0,79.635,79.9935,79.4977,79.9478,206029.0
2016-05-12 10:00:00,104.8,105.21,104.77,105.06,309824.0,79.9401,80.2529,79.9173,80.1385,309824.0
2016-05-12 10:30:00,105.09,105.45,105.05,105.32,292539.0,80.1613,80.436,80.1308,80.3368,292539.0
2016-05-12 11:00:00,105.29,105.29,104.95,104.99,287301.0,80.3139,80.3139,80.0546,80.0851,287301.0
2016-05-12 11:30:00,104.99,105.04,104.85,104.95,228263.0,80.0851,80.1232,79.9783,80.0546,228263.0
2016-05-12 12:00:00,104.94,104.94,104.54,104.75,185434.0,80.0469,80.0469,79.7418,79.902,185434.0
2016-05-12 12:30:00,104.75,104.85,104.56,104.8,407956.0,79.902,79.9783,79.7571,79.9401,407956.0
2016-05-12 13:00:00,104.8,104.81,104.61,104.65,158433.0,79.9401,79.9478,79.7952,79.8257,158433.0
2016-05-12 13:30:00,104.65,104.75,104.5,104.7,185888.0,79.8257,79.902,79.7113,79.8639,185888.0
2016-05-12 14:00:00,104.7,105.09,104.67,105.05,272192.0,79.8639,80.1613,79.841,80.1308,272192.0
2016-05-12 14:30:00,105.05,105.28,104.93,105.09,166085.0,80.1308,80.3063,80.0393,80.1613,166085.0
2016-05-12 15:00:00,105.08,105.1,104.94,105.05,142395.0,80.1537,80.169,80.0469,80.1308,142395.0
2016-05-12 15:30:00,105.05,105.07,104.71,104.88,284026.0,80.1308,80.1461,79.8715,80.0012,284026.0
2016-05-13 09:30:00,104.38,104.85,103.71,103.77,328354.0,79.6198,79.9783,79.1087,79.1545,328354.0
2016-05-13 10:00:00,103.79,104.37,103.74,104.34,309449.0,79.1697,79.6121,79.1316,79.5893,309449.0
2016-05-13 10:30:00,104.33,104.44,103.85,103.89,172728.0,79.5816,79.6655,79.2155,79.246,172728.0
2016-05-13 11:00:00,103.89,104.75,103.89,104.67,168528.0,79.246,79.902,79.246,79.841,168528.0
2016-05-13 11:30:00,104.67,104.7,104.3,104.31,107085.0,79.841,79.8639,79.5587,79.5664,107085.0
2016-05-13 12:00:00,104.29,104.51,104.23,104.48,132890.0,79.5511,79.7189,79.5054,79.696,132890.0
2016-05-13 12:30:00,104.43,104.6,104.3,104.4,113261.0,79.6579,79.7876,79.5587,79.635,113261.0
2016-05-13 13:00:00,104.36,104.42,104.16,104.18,124788.0,79.6045,79.6503,79.452,79.4672,124788.0
2016-05-13 13:30:00,104.18,104.28,103.87,103.9,134810.0,79.4672,79.5435,79.2307,79.2536,134810.0
2016-05-13 14:00:00,103.89,103.97,103.6,103.7,193405.0,79.246,79.307,79.0248,79.1011,193405.0
2016-05-13 14:30:00,103.68,103.83,103.47,103.75,297215.0,79.0858,79.2002,78.9256,79.1392,297215.0
2016-05-13 15:00:00,103.75,103.82,103.63,103.65,213107.0,79.1392,79.1926,79.0477,79.0629,213107.0
2016-05-13 15:30:00,103.66,103.78,103.6,103.64,351850.0,79.0706,79.1621,79.0248,79.0553,351850.0
2016-05-16 09:30:00,103.67,103.92,103.27,103.67,275734.0,79.0782,79.2689,78.7731,79.0782,275734.0
2016-05-16 10:00:00,103.7,103.9,103.57,103.81,178600.0,79.1011,79.2536,79.0019,79.185,178600.0
2016-05-16 10:30:00,103.8,103.93,103.7,103.73,141514.0,79.1774,79.2765,79.1011,79.124,141514.0
2016-05-16 11:00:00,103.73,104.24,103.72,104.21,159890.0,79.124,79.513,79.1163,79.4901,159890.0
2016-05-16 11:30:00,104.21,104.42,104.16,104.42,112911.0,79.4901,79.6503,79.452,79.6503,112911.0
2016-05-16 12:00:00,104.43,104.52,104.35,104.38,114951.0,79.6579,79.7266,79.5969,79.6198,114951.0
2016-05-16 12:30:00,104.38,104.56,104.35,104.54,95541.0,79.6198,79.7571,79.5969,79.7418,95541.0
2016-05-16 13:00:00,104.52,104.55,104.39,104.47,98081.0,79.7266,79.7494,79.6274,79.6884,98081.0
2016-05-16 13:30:00,104.46,104.49,104.31,104.42,109981.0,79.6808,79.7037,79.5664,79.6503,109981.0
2016-05-16 14:00:00,104.43,104.71,104.42,104.66,132421.0,79.6579,79.8715,79.6503,79.8333,132421.0
2016-05-16 14:30:00,104.65,104.74,104.6,104.65,146966.0,79.8257,79.8944,79.7876,79.8257,146966.0
2016-05-16 15:00:00,104.64,104.76,104.61,104.64,229189.0,79.8181,79.9096,79.7952,79.8181,229189.0
2016-05-16 15:30:00,104.64,104.73,104.51,104.58,305458.0,79.8181,79.8867,79.7189,79.7723,305458.0
2016-05-17 09:30:00,104.22,104.54,103.29,103.44,321912.0,79.4977,79.7418,78.7883,78.9027,321912.0
2016-05-17 10:00:00,103.47,103.48,102.97,103.11,245065.0,78.9256,78.9333,78.5442,78.651,245065.0
2016-05-17 10:30:00,103.11,103.53,102.99,103.4,317011.0,78.651,78.9714,78.5595,78.8722,317011.0
2016-05-17 11:00:00,103.4,103.4,102.97,103.17,298172.0,78.8722,78.8722,78.5442,78.6968,298172.0
2016-05-17 11:30:00,103.17,103.33,103.04,103.13,216816.0,78.6968,78.8188,78.5976,78.6663,216816.0
2016-05-17 12:00:00,103.13,103.17,102.93,103.07,151637.0,78.6663,78.6968,78.5137,78.6205,151637.0
2016-05-17 12:30:00,103.07,103.07,102.8,102.95,151854.0,78.6205,78.6205,78.4146,78.529,151854.0
2016-05-17 13:00:00,102.95,102.95,102.62,102.81,212946.0,78.529,78.529,78.2773,78.4222,212946.0
2016-05-17 13:30:00,102.82,102.94,102.52,102.52,191072.0,78.4298,78.5214,78.201,78.201,191072.0
2016-05-17 14:00:00,102.53,102.53,102.1,102.21,264042.0,78.2086,78.2086,77.8806,77.9645,264042.0
2016-05-17 14:30:00,102.21,102.29,101.97,102.23,355122.0,77.9645,78.0255,77.7815,77.9798,355122.0
2016-05-17 15:00:00,102.23,102.26,101.74,101.75,371551.0,77.9798,78.0027,77.606,77.6136,371551.0
2016-05-17 15:30:00,101.75,102.13,101.73,102.1,756915.0,77.6136,77.9035,77.5984,77.8806,756915.0
2016-05-18 09:30:00,101.31,101.49,99.65,100.48,1087124.0,77.278,77.4153,76.0118,76.6449,1087124.0
2016-05-18 10:00:00,100.46,101.13,100.4,101.13,453229.0,76.6296,77.1407,76.5839,77.1407,453229.0
2016-05-18 10:30:00,101.12,101.59,101.09,101.28,269175.0,77.1331,77.4916,77.1102,77.2551,269175.0
2016-05-18 11:00:00,101.28,101.86,101.17,101.85,276713.0,77.2551,77.6975,77.1712,77.6899,276713.0
2016-05-18 11:30:00,101.85,102.0,101.74,101.78,223338.0,77.6899,77.8043,77.606,77.6365,223338.0
2016-05-18 12:00:00,101.8,102.0,101.66,101.91,119183.0,77.6518,77.8043,77.545,77.7357,119183.0
2016-05-18 12:30:00,101.92,102.08,101.78,102.07,187451.0,77.7433,77.8654,77.6365,77.8577,187451.0
2016-05-18 13:00:00,102.07,102.25,101.91,102.25,286293.0,77.8577,77.995,77.7357,77.995,286293.0
2016-05-18 13:30:00,102.25,102.4,102.07,102.14,190098.0,77.995,78.1094,77.8577,77.9111,190098.0
2016-05-18 14:00:00,102.14,102.15,100.91,101.0,549171.0,77.9111,77.9188,76.9729,77.0415,549171.0
2016-05-18 14:30:00,100.98,101.42,100.85,101.35,256215.0,77.0263,77.3619,76.9271,77.3085,256215.0
2016-05-18 15:00:00,101.35,101.56,101.15,101.16,309374.0,77.3085,77.4687,77.156,77.1636,309374.0
2016-05-18 15:30:00,101.15,101.53,101.15,101.51,584299.0,77.156,77.4458,77.156,77.4306,584299.0
2016-05-19 09:30:00,101.58,102.11,101.36,101.36,242744.0,77.484,77.8882,77.3162,77.3162,242744.0
2016-05-19 10:00:00,101.35,101.46,101.06,101.37,187765.0,77.3085,77.3924,77.0873,77.3238,187765.0
2016-05-19 10:30:00,101.36,101.48,100.84,100.97,258994.0,77.3162,77.4077,76.9195,77.0187,258994.0
2016-05-19 11:00:00,100.97,101.05,100.72,100.9,213824.0,77.0187,77.0797,76.828,76.9653,213824.0
2016-05-19 11:30:00,100.9,101.01,100.68,100.86,147448.0,76.9653,77.0492,76.7975,76.9348,147448.0
2016-05-19 12:00:00,100.84,100.88,100.67,100.71,239477.0,76.9195,76.95,76.7898,76.8203,239477.0
2016-05-19 12:30:00,100.7,100.77,100.51,100.71,190528.0,76.8127,76.8661,76.6678,76.8203,190528.0
2016-05-19 13:00:00,100.74,100.87,100.67,100.8,112819.0,76.8432,76.9424,76.7898,76.889,112819.0
2016-05-19 13:30:00,100.81,100.97,100.74,100.8,176345.0,76.8966,77.0187,76.8432,76.889,176345.0
2016-05-19 14:00:00,100.8,101.04,100.68,100.99,259304.0,76.889,77.0721,76.7975,77.0339,259304.0
2016-05-19 14:30:00,100.98,101.01,100.75,101.0,222549.0,77.0263,77.0492,76.8509,77.0415,222549.0
2016-05-19 15:00:00,101.01,101.42,101.01,101.25,201765.0,77.0492,77.3619,77.0492,77.2322,201765.0
2016-05-19 15:30:00,101.25,101.39,100.94,100.95,590757.0,77.2322,77.339,76.9958,77.0034,590757.0
2016-05-20 09:30:00,101.36,101.36,99.62,100.13,1393244.0,77.3162,77.3162,75.9889,76.3779,1393244.0
2016-05-20 10:00:00,100.13,100.15,99.84,99.99,907673.0,76.3779,76.3932,76.1567,76.2711,907673.0
2016-05-20 10:30:00,99.99,100.04,99.93,100.02,481782.0,76.2711,76.3093,76.2254,76.294,481782.0
2016-05-20 11:00:00,100.02,100.06,99.83,99.98,506781.0,76.294,76.3245,76.1491,76.2635,506781.0
2016-05-20 11:30:00,99.97,100.12,99.87,99.99,737590.0,76.2559,76.3703,76.1796,76.2711,737590.0
2016-05-20 12:00:00,99.99,100.03,99.84,99.91,683161.0,76.2711,76.3016,76.1567,76.2101,683161.0
2016-05-20 12:30:00,99.92,100.02,99.85,99.86,390820.0,76.2177,76.294,76.1643,76.172,390820.0
2016-05-20 13:00:00,99.86,99.88,99.67,99.7,397624.0,76.172,76.1872,76.027,76.0499,397624.0
2016-05-20 13:30:00,99.69,99.72,99.55,99.61,309831.0,76.0423,76.0652,75.9355,75.9813,309831.0
2016-05-20 14:00:00,99.62,99.81,99.55,99.63,565640.0,75.9889,76.1338,75.9355,75.9965,565640.0
2016-05-20 14:30:00,99.63,99.87,99.17,99.28,664230.0,75.9965,76.1796,75.6456,75.7296,664230.0
2016-05-20 15:00:00,99.29,99.55,99.13,99.13,662967.0,75.7372,75.9355,75.6151,75.6151,662967.0
2016-05-20 15:30:00,99.14,99.51,99.08,99.46,1267394.0,75.6228,75.905,75.577,75.8669,1267394.0
2016-05-23 09:30:00,99.58,99.71,98.84,99.19,764443.0,75.9584,76.0576,75.3939,75.6609,764443.0
2016-05-23 10:00:00,99.2,99.2,98.9,98.98,587375.0,75.6685,75.6685,75.4397,75.5007,587375.0
2016-05-23 10:30:00,98.97,99.08,98.87,98.89,366183.0,75.4931,75.577,75.4168,75.4321,366183.0
2016-05-23 11:00:00,98.89,99.04,98.87,98.95,325945.0,75.4321,75.5465,75.4168,75.4778,325945.0
2016-05-23 11:30:00,98.96,99.0,98.78,98.93,302932.0,75.4855,75.516,75.3482,75.4626,302932.0
2016-05-23 12:00:00,98.93,99.05,98.86,98.89,257471.0,75.4626,75.5541,75.4092,75.4321,257471.0
2016-05-23 12:30:00,98.88,98.88,98.66,98.86,169888.0,75.4244,75.4244,75.2566,75.4092,169888.0
2016-05-23 13:00:00,98.86,98.97,98.7,98.73,194510.0,75.4092,75.4931,75.2871,75.31,194510.0
2016-05-23 13:30:00,98.71,98.84,98.57,98.61,224092.0,75.2948,75.3939,75.188,75.2185,224092.0
2016-05-23 14:00:00,98.61,98.62,98.36,98.39,488732.0,75.2185,75.2261,75.0278,75.0507,488732.0
2016-05-23 14:30:00,98.4,98.44,98.17,98.2,378033.0,75.0583,75.0888,74.8829,74.9057,378033.0
2016-05-23 15:00:00,98.19,98.31,97.98,98.0,480743.0,74.8981,74.9896,74.7379,74.7532,480743.0
2016-05-23 15:30:00,98.0,98.2,97.94,98.1,800607.0,74.7532,74.9057,74.7074,74.8295,800607.0
2016-05-24 09:30:00,98.59,98.84,97.95,98.28,1126156.0,75.2032,75.3939,74.715,74.9668,1126156.0
2016-05-24 10:00:00,98.3,98.51,98.24,98.34,908648.0,74.982,75.1422,74.9363,75.0125,908648.0
2016-05-24 10:30:00,98.34,98.41,98.18,98.35,560770.0,75.0125,75.0659,74.8905,75.0202,560770.0
2016-05-24 11:00:00,98.36,98.42,98.28,98.28,417167.0,75.0278,75.0736,74.9668,74.9668,417167.0
2016-05-24 11:30:00,98.3,98.4,98.27,98.35,402874.0,74.982,75.0583,74.9591,75.0202,402874.0
2016-05-24 12:00:00,98.35,98.38,98.07,98.07,330721.0,75.0202,75.043,74.8066,74.8066,330721.0
2016-05-24 12:30:00,98.07,98.07,97.97,98.01,384960.0,74.8066,74.8066,74.7303,74.7608,384960.0
2016-05-24 13:00:00,98.01,98.05,97.3,97.31,577579.0,74.7608,74.7913,74.2192,74.2269,577579.0
2016-05-24 13:30:00,97.31,97.55,97.13,97.49,784807.0,74.2269,74.4099,74.0896,74.3642,784807.0
2016-05-24 14:00:00,97.49,97.65,97.27,97.37,499971.0,74.3642,74.4862,74.1963,74.2726,499971.0
2016-05-24 14:30:00,97.37,97.45,97.16,97.41,639656.0,74.2726,74.3337,74.1124,74.3031,639656.0
2016-05-24 15:00:00,97.41,97.64,97.41,97.56,592943.0,74.3031,74.4786,74.3031,74.4176,592943.0
2016-05-24 15:30:00,97.56,97.56,97.34,97.38,1079658.0,74.4176,74.4176,74.2497,74.2803,1079658.0
2016-05-25 09:30:00,97.61,98.23,97.35,97.71,786202.0,74.4557,74.9286,74.2574,74.532,786202.0
2016-05-25 10:00:00,97.7,98.04,97.67,98.01,474071.0,74.5243,74.7837,74.5015,74.7608,474071.0
2016-05-25 10:30:00,98.01,98.19,97.94,97.99,485355.0,74.7608,74.8981,74.7074,74.7456,485355.0
2016-05-25 11:00:00,97.99,98.02,97.64,97.8,352573.0,74.7456,74.7684,74.4786,74.6006,352573.0
2016-05-25 11:30:00,97.81,98.01,97.77,97.97,269757.0,74.6083,74.7608,74.5777,74.7303,269757.0
2016-05-25 12:00:00,97.98,98.03,97.89,97.98,246303.0,74.7379,74.7761,74.6693,74.7379,246303.0
2016-05-25 12:30:00,97.99,98.04,97.97,97.98,180495.0,74.7456,74.7837,74.7303,74.7379,180495.0
2016-05-25 13:00:00,97.99,98.01,97.93,97.97,292964.0,74.7456,74.7608,74.6998,74.7303,292964.0
2016-05-25 13:30:00,97.97,98.0,97.86,97.91,220258.0,74.7303,74.7532,74.6464,74.6845,220258.0
2016-05-25 14:00:00,97.91,97.92,97.7,97.74,632179.0,74.6845,74.6922,74.5243,74.5549,632179.0
2016-05-25 14:30:00,97.74,97.86,97.68,97.69,349303.0,74.5549,74.6464,74.5091,74.5167,349303.0
2016-05-25 15:00:00,97.69,98.02,97.66,98.02,545281.0,74.5167,74.7684,74.4938,74.7684,545281.0
2016-05-25 15:30:00,98.01,98.02,97.52,97.53,884060.0,74.7608,74.7684,74.387,74.3947,884060.0
2016-05-26 09:30:00,97.5,98.0,96.8,97.04,695070.0,74.3718,74.7532,73.8378,74.0209,695070.0
2016-05-26 10:00:00,97.09,97.1,96.66,96.67,408691.0,74.059,74.0667,73.731,73.7387,408691.0
2016-05-26 10:30:00,96.68,97.05,96.67,96.99,377028.0,73.7463,74.0285,73.7387,73.9828,377028.0
2016-05-26 11:00:00,96.97,97.03,96.79,96.83,302497.0,73.9675,74.0133,73.8302,73.8607,302497.0
2016-05-26 11:30:00,96.83,97.14,96.83,97.07,350597.0,73.8607,74.0972,73.8607,74.0438,350597.0
2016-05-26 12:00:00,97.07,97.07,96.83,96.93,628453.0,74.0438,74.0438,73.8607,73.937,628453.0
2016-05-26 12:30:00,96.93,97.11,96.81,97.0,289470.0,73.937,74.0743,73.8455,73.9904,289470.0
2016-05-26 13:00:00,97.0,97.2,96.92,97.16,211745.0,73.9904,74.143,73.9294,74.1124,211745.0
2016-05-26 13:30:00,97.16,97.29,97.09,97.16,323593.0,74.1124,74.2116,74.059,74.1124,323593.0
2016-05-26 14:00:00,97.17,97.23,97.14,97.16,528897.0,74.1201,74.1658,74.0972,74.1124,528897.0
2016-05-26 14:30:00,97.16,97.19,97.08,97.09,363748.0,74.1124,74.1353,74.0514,74.059,363748.0
2016-05-26 15:00:00,97.09,97.11,96.91,96.92,447633.0,74.059,74.0743,73.9217,73.9294,447633.0
2016-05-26 15:30:00,96.93,97.04,96.89,96.94,772159.0,73.937,74.0209,73.9065,73.9446,772159.0
2016-05-27 09:30:00,97.12,97.25,96.74,96.8,455319.0,74.0819,74.1811,73.7921,73.8378,455319.0
2016-05-27 10:00:00,96.79,96.99,96.7,96.92,355677.0,73.8302,73.9828,73.7616,73.9294,355677.0
2016-05-27 10:30:00,96.92,96.99,96.82,96.88,246362.0,73.9294,73.9828,73.8531,73.8989,246362.0
2016-05-27 11:00:00,96.88,97.26,96.87,97.22,508936.0,73.8989,74.1887,73.8912,74.1582,508936.0
2016-05-27 11:30:00,97.23,97.27,97.03,97.07,159734.0,74.1658,74.1963,74.0133,74.0438,159734.0
2016-05-27 12:00:00,97.07,97.19,97.02,97.18,124030.0,74.0438,74.1353,74.0057,74.1277,124030.0
2016-05-27 12:30:00,97.18,97.18,97.06,97.08,249965.0,74.1277,74.1277,74.0362,74.0514,249965.0
2016-05-27 13:00:00,97.09,97.21,97.09,97.16,134289.0,74.059,74.1506,74.059,74.1124,134289.0
2016-05-27 13:30:00,97.16,97.17,96.96,96.99,191882.0,74.1124,74.1201,73.9599,73.9828,191882.0
2016-05-27 14:00:00,96.99,97.06,96.87,97.03,134702.0,73.9828,74.0362,73.8912,74.0133,134702.0
2016-05-27 14:30:00,97.02,97.07,96.85,96.98,211988.0,74.0057,74.0438,73.876,73.9751,211988.0
2016-05-27 15:00:00,96.98,97.13,96.97,97.1,167481.0,73.9751,74.0896,73.9675,74.0667,167481.0
2016-05-27 15:30:00,97.09,97.11,96.92,96.95,737685.0,74.059,74.0743,73.9294,73.9523,737685.0
2016-05-31 09:30:00,97.0,97.18,96.2,96.74,417304.0,73.9904,74.1277,73.3802,73.7921,417304.0
2016-05-31 10:00:00,96.78,97.0,96.72,96.78,279431.0,73.8226,73.9904,73.7768,73.8226,279431.0
2016-05-31 10:30:00,96.78,96.9,96.53,96.75,338636.0,73.8226,73.9141,73.6319,73.7997,338636.0
2016-05-31 11:00:00,96.75,96.77,96.34,96.58,496729.0,73.7997,73.815,73.487,73.67,496729.0
2016-05-31 11:30:00,96.58,96.7,96.51,96.65,359910.0,73.67,73.7616,73.6166,73.7234,359910.0
2016-05-31 12:00:00,96.65,96.79,96.6,96.7,266761.0,73.7234,73.8302,73.6853,73.7616,266761.0
2016-05-31 12:30:00,96.7,96.79,96.66,96.68,150758.0,73.7616,73.8302,73.731,73.7463,150758.0
2016-05-31 13:00:00,96.68,96.76,96.59,96.69,167066.0,73.7463,73.8073,73.6777,73.7539,167066.0
2016-05-31 13:30:00,96.69,96.82,96.64,96.66,212804.0,73.7539,73.8531,73.7158,73.731,212804.0
2016-05-31 14:00:00,96.66,96.66,96.43,96.5,364948.0,73.731,73.731,73.5556,73.609,364948.0
2016-05-31 14:30:00,96.5,96.51,96.34,96.5,443727.0,73.609,73.6166,73.487,73.609,443727.0
2016-05-31 15:00:00,96.49,96.67,96.33,96.67,416961.0,73.6014,73.7387,73.4793,73.7387,416961.0
2016-05-31 15:30:00,96.67,96.67,96.45,96.45,1111076.0,73.7387,73.7387,73.5709,73.5709,1111076.0
2016-06-01 09:30:00,96.46,96.71,96.26,96.27,415937.0,73.5785,73.7692,73.4259,73.4336,415937.0
2016-06-01 10:00:00,96.28,96.34,95.81,96.0,473624.0,73.4412,73.487,73.0827,73.2276,473624.0
2016-06-01 10:30:00,95.99,96.15,95.9,96.03,414487.0,73.22,73.342,73.1513,73.2505,414487.0
2016-06-01 11:00:00,96.03,96.26,96.01,96.2,619272.0,73.2505,73.4259,73.2352,73.3802,619272.0
2016-06-01 11:30:00,96.21,96.57,96.18,96.45,207705.0,73.3878,73.6624,73.3649,73.5709,207705.0
2016-06-01 12:00:00,96.45,96.57,96.45,96.51,235414.0,73.5709,73.6624,73.5709,73.6166,235414.0
2016-06-01 12:30:00,96.51,96.53,96.4,96.5,179470.0,73.6166,73.6319,73.5327,73.609,179470.0
2016-06-01 13:00:00,96.49,96.55,96.46,96.48,189755.0,73.6014,73.6471,73.5785,73.5937,189755.0
2016-06-01 13:30:00,96.48,96.52,96.4,96.49,169813.0,73.5937,73.6243,73.5327,73.6014,169813.0
2016-06-01 14:00:00,96.49,96.64,96.45,96.56,288034.0,73.6014,73.7158,73.5709,73.6548,288034.0
2016-06-01 14:30:00,96.56,96.56,96.4,96.53,255767.0,73.6548,73.6548,73.5327,73.6319,255767.0
2016-06-01 15:00:00,96.53,96.57,96.47,96.53,252292.0,73.6319,73.6624,73.5861,73.6319,252292.0
2016-06-01 15:30:00,96.53,96.59,96.4,96.56,660905.0,73.6319,73.6777,73.5327,73.6548,660905.0
2016-06-02 09:30:00,96.51,96.79,96.25,96.3,304790.0,73.6166,73.8302,73.4183,73.4564,304790.0
2016-06-02 10:00:00,96.3,96.47,96.16,96.35,265101.0,73.4564,73.5861,73.3497,73.4946,265101.0
2016-06-02 10:30:00,96.36,96.61,96.35,96.52,425275.0,73.5022,73.6929,73.4946,73.6243,425275.0
2016-06-02 11:00:00,96.54,96.67,96.47,96.57,479152.0,73.6395,73.7387,73.5861,73.6624,479152.0
2016-06-02 11:30:00,96.56,96.61,96.43,96.53,234078.0,73.6548,73.6929,73.5556,73.6319,234078.0
2016-06-02 12:00:00,96.55,96.56,96.4,96.5,168547.0,73.6471,73.6548,73.5327,73.609,168547.0
2016-06-02 12:30:00,96.5,96.64,96.47,96.56,176653.0,73.609,73.7158,73.5861,73.6548,176653.0
2016-06-02 13:00:00,96.56,96.6,96.46,96.49,209379.0,73.6548,73.6853,73.5785,73.6014,209379.0
2016-06-02 13:30:00,96.49,96.53,96.39,96.39,213926.0,73.6014,73.6319,73.5251,73.5251,213926.0
2016-06-02 14:00:00,96.4,96.65,96.4,96.51,355137.0,73.5327,73.7234,73.5327,73.6166,355137.0
2016-06-02 14:30:00,96.51,96.54,96.42,96.46,258848.0,73.6166,73.6395,73.548,73.5785,258848.0
2016-06-02 15:00:00,96.46,96.58,96.38,96.57,245157.0,73.5785,73.67,73.5175,73.6624,245157.0
2016-06-02 15:30:00,96.57,96.65,96.39,96.4,914440.0,73.6624,73.7234,73.5251,73.5327,914440.0
2016-06-03 09:30:00,96.26,96.53,96.02,96.09,267138.0,73.4259,73.6319,73.2429,73.2963,267138.0
2016-06-03 10:00:00,96.06,96.17,95.9,95.97,251209.0,73.2734,73.3573,73.1513,73.2047,251209.0
2016-06-03 10:30:00,95.97,96.2,95.9,96.1,238351.0,73.2047,73.3802,73.1513,73.3039,238351.0
2016-06-03 11:00:00,96.1,96.23,95.99,96.05,248855.0,73.3039,73.4031,73.22,73.2657,248855.0
2016-06-03 11:30:00,96.07,96.3,96.03,96.28,205041.0,73.281,73.4564,73.2505,73.4412,205041.0
2016-06-03 12:00:00,96.28,96.29,96.03,96.08,146255.0,73.4412,73.4488,73.2505,73.2886,146255.0
2016-06-03 12:30:00,96.07,96.12,96.03,96.04,204313.0,73.281,73.3191,73.2505,73.2581,204313.0
2016-06-03 13:00:00,96.04,96.18,96.01,96.1,152404.0,73.2581,73.3649,73.2352,73.3039,152404.0
2016-06-03 13:30:00,96.1,96.2,96.04,96.18,208374.0,73.3039,73.3802,73.2581,73.3649,208374.0
2016-06-03 14:00:00,96.18,96.26,96.15,96.23,234574.0,73.3649,73.4259,73.342,73.4031,234574.0
2016-06-03 14:30:00,96.23,96.36,96.2,96.27,275086.0,73.4031,73.5022,73.3802,73.4336,275086.0
2016-06-03 15:00:00,96.26,96.3,96.17,96.25,210027.0,73.4259,73.4564,73.3573,73.4183,210027.0
2016-06-03 15:30:00,96.25,96.29,96.14,96.23,467150.0,73.4183,73.4488,73.3344,73.4031,467150.0
2016-06-06 09:30:00,96.52,96.7,96.28,96.58,301536.0,73.6243,73.7616,73.4412,73.67,301536.0
2016-06-06 10:00:00,96.6,96.62,96.31,96.41,247290.0,73.6853,73.7005,73.4641,73.5404,247290.0
2016-06-06 10:30:00,96.42,96.44,96.3,96.36,377153.0,73.548,73.5632,73.4564,73.5022,377153.0
2016-06-06 11:00:00,96.36,96.41,96.3,96.34,306691.0,73.5022,73.5404,73.4564,73.487,306691.0
2016-06-06 11:30:00,96.35,96.42,96.32,96.33,215685.0,73.4946,73.548,73.4717,73.4793,215685.0
2016-06-06 12:00:00,96.33,96.36,96.2,96.22,210060.0,73.4793,73.5022,73.3802,73.3954,210060.0
2016-06-06 12:30:00,96.22,96.34,95.98,96.18,215595.0,73.3954,73.487,73.2124,73.3649,215595.0
2016-06-06 13:00:00,96.18,96.28,96.13,96.18,223713.0,73.3649,73.4412,73.3268,73.3649,223713.0
2016-06-06 13:30:00,96.19,96.36,96.15,96.32,145868.0,73.3725,73.5022,73.342,73.4717,145868.0
2016-06-06 14:00:00,96.32,96.43,96.28,96.39,269917.0,73.4717,73.5556,73.4412,73.5251,269917.0
2016-06-06 14:30:00,96.39,96.42,96.25,96.28,278387.0,73.5251,73.548,73.4183,73.4412,278387.0
2016-06-06 15:00:00,96.28,96.34,96.26,96.32,311174.0,73.4412,73.487,73.4259,73.4717,311174.0
2016-06-06 15:30:00,96.31,96.4,96.24,96.29,537838.0,73.4641,73.5327,73.4107,73.4488,537838.0
2016-06-07 09:30:00,96.59,96.9,96.33,96.9,370810.0,73.6777,73.9141,73.4793,73.9141,370810.0
2016-06-07 10:00:00,96.9,97.1,96.8,97.01,366618.0,73.9141,74.0667,73.8378,73.998,366618.0
2016-06-07 10:30:00,97.02,97.1,96.94,96.98,469586.0,74.0057,74.0667,73.9446,73.9751,469586.0
2016-06-07 11:00:00,96.99,97.11,96.93,96.98,517968.0,73.9828,74.0743,73.937,73.9751,517968.0
2016-06-07 11:30:00,96.98,97.34,96.95,97.2,334663.0,73.9751,74.2497,73.9523,74.143,334663.0
2016-06-07 12:00:00,97.21,97.41,97.2,97.39,228174.0,74.1506,74.3031,74.143,74.2879,228174.0
2016-06-07 12:30:00,97.38,97.52,97.34,97.47,257949.0,74.2803,74.387,74.2497,74.3489,257949.0
2016-06-07 13:00:00,97.48,97.51,97.31,97.32,235452.0,74.3565,74.3794,74.2269,74.2345,235452.0
2016-06-07 13:30:00,97.33,97.33,97.08,97.11,226687.0,74.2421,74.2421,74.0514,74.0743,226687.0
2016-06-07 14:00:00,97.1,97.11,96.95,96.98,337270.0,74.0667,74.0743,73.9523,73.9751,337270.0
2016-06-07 14:30:00,96.98,97.04,96.88,96.89,217042.0,73.9751,74.0209,73.8989,73.9065,217042.0
2016-06-07 15:00:00,96.88,96.94,96.83,96.88,287817.0,73.8989,73.9446,73.8607,73.8989,287817.0
2016-06-07 15:30:00,96.87,96.88,96.58,96.64,668410.0,73.8912,73.8989,73.67,73.7158,668410.0
2016-06-08 09:30:00,96.79,97.12,96.62,97.09,388037.0,73.8302,74.0819,73.7005,74.059,388037.0
2016-06-08 10:00:00,97.1,97.38,97.02,97.3,327942.0,74.0667,74.2803,74.0057,74.2192,327942.0
2016-06-08 10:30:00,97.29,97.6,97.21,97.48,328856.0,74.2116,74.4481,74.1506,74.3565,328856.0
2016-06-08 11:00:00,97.47,97.94,97.46,97.91,395572.0,74.3489,74.7074,74.3413,74.6845,395572.0
2016-06-08 11:30:00,97.9,97.95,97.76,97.78,285041.0,74.6769,74.715,74.5701,74.5854,285041.0
2016-06-08 12:00:00,97.78,97.93,97.76,97.83,197213.0,74.5854,74.6998,74.5701,74.6235,197213.0
2016-06-08 12:30:00,97.83,97.89,97.79,97.87,188271.0,74.6235,74.6693,74.593,74.654,188271.0
2016-06-08 13:00:00,97.87,97.92,97.8,97.89,190340.0,74.654,74.6922,74.6006,74.6693,190340.0
2016-06-08 13:30:00,97.9,98.11,97.88,98.09,311601.0,74.6769,74.8371,74.6616,74.8218,311601.0
2016-06-08 14:00:00,98.08,98.21,97.98,98.2,299187.0,74.8142,74.9134,74.7379,74.9057,299187.0
2016-06-08 14:30:00,98.21,98.36,98.18,98.31,342498.0,74.9134,75.0278,74.8905,74.9896,342498.0
2016-06-08 15:00:00,98.31,98.39,98.24,98.35,409766.0,74.9896,75.0507,74.9363,75.0202,409766.0
2016-06-08 15:30:00,98.36,98.41,98.28,98.32,954281.0,75.0278,75.0659,74.9668,74.9973,954281.0
2016-06-09 09:30:00,98.0,98.67,97.94,98.49,460177.0,74.7532,75.2643,74.7074,75.127,460177.0
2016-06-09 10:00:00,98.5,98.53,98.13,98.16,368717.0,75.1346,75.1575,74.8523,74.8752,368717.0
2016-06-09 10:30:00,98.16,98.28,98.02,98.17,404032.0,74.8752,74.9668,74.7684,74.8829,404032.0
2016-06-09 11:00:00,98.17,98.25,97.74,97.78,318568.0,74.8829,74.9439,74.5549,74.5854,318568.0
2016-06-09 11:30:00,97.77,97.8,97.38,97.41,462453.0,74.5777,74.6006,74.2803,74.3031,462453.0
2016-06-09 12:00:00,97.41,97.49,97.26,97.28,285707.0,74.3031,74.3642,74.1887,74.204,285707.0
2016-06-09 12:30:00,97.27,97.5,97.26,97.28,346580.0,74.1963,74.3718,74.1887,74.204,346580.0
2016-06-09 13:00:00,97.28,97.3,97.13,97.17,254284.0,74.204,74.2192,74.0896,74.1201,254284.0
2016-06-09 13:30:00,97.17,97.27,96.8,96.83,372564.0,74.1201,74.1963,73.8378,73.8607,372564.0
2016-06-09 14:00:00,96.82,96.92,96.75,96.79,290432.0,73.8531,73.9294,73.7997,73.8302,290432.0
2016-06-09 14:30:00,96.8,97.05,96.78,97.0,352659.0,73.8378,74.0285,73.8226,73.9904,352659.0
2016-06-09 15:00:00,97.0,97.18,97.0,97.12,415559.0,73.9904,74.1277,73.9904,74.0819,415559.0
2016-06-09 15:30:00,97.11,97.18,96.94,97.0,779524.0,74.0743,74.1277,73.9446,73.9904,779524.0
2016-06-10 09:30:00,96.26,96.84,96.06,96.74,653030.0,73.4259,73.8684,73.2734,73.7921,653030.0
2016-06-10 10:00:00,96.75,97.32,96.69,97.15,496297.0,73.7997,74.2345,73.7539,74.1048,496297.0
2016-06-10 10:30:00,97.15,97.69,97.08,97.59,610150.0,74.1048,74.5167,74.0514,74.4404,610150.0
2016-06-10 11:00:00,97.58,97.69,97.41,97.46,434509.0,74.4328,74.5167,74.3031,74.3413,434509.0
2016-06-10 11:30:00,97.45,97.47,96.61,96.85,709454.0,74.3337,74.3489,73.6929,73.876,709454.0
2016-06-10 12:00:00,96.85,96.97,96.7,96.77,208649.0,73.876,73.9675,73.7616,73.815,208649.0
2016-06-10 12:30:00,96.76,97.08,96.65,96.99,217711.0,73.8073,74.0514,73.7234,73.9828,217711.0
2016-06-10 13:00:00,96.98,97.17,96.93,97.14,193509.0,73.9751,74.1201,73.937,74.0972,193509.0
2016-06-10 13:30:00,97.14,97.15,96.65,96.74,199853.0,74.0972,74.1048,73.7234,73.7921,199853.0
2016-06-10 14:00:00,96.75,96.79,96.59,96.72,203147.0,73.7997,73.8302,73.6777,73.7768,203147.0
2016-06-10 14:30:00,96.72,96.73,96.42,96.54,335725.0,73.7768,73.7844,73.548,73.6395,335725.0
2016-06-10 15:00:00,96.53,96.6,96.41,96.43,335346.0,73.6319,73.6853,73.5404,73.5556,335346.0
2016-06-10 15:30:00,96.43,96.76,96.42,96.63,872140.0,73.5556,73.8073,73.548,73.7082,872140.0
2016-06-13 09:30:00,96.5,96.73,95.95,96.25,476339.0,73.609,73.7844,73.1895,73.4183,476339.0
2016-06-13 10:00:00,96.27,96.33,95.91,96.02,328204.0,73.4336,73.4793,73.159,73.2429,328204.0
2016-06-13 10:30:00,96.02,96.22,95.99,96.1,447145.0,73.2429,73.3954,73.22,73.3039,447145.0
2016-06-13 11:00:00,96.11,96.22,96.05,96.13,313719.0,73.3115,73.3954,73.2657,73.3268,313719.0
2016-06-13 11:30:00,96.12,96.14,95.75,95.77,300892.0,73.3191,73.3344,73.0369,73.0522,300892.0
2016-06-13 12:00:00,95.77,95.97,95.75,95.85,273098.0,73.0522,73.2047,73.0369,73.1132,273098.0
2016-06-13 12:30:00,95.85,95.91,95.77,95.84,391553.0,73.1132,73.159,73.0522,73.1056,391553.0
2016-06-13 13:00:00,95.84,96.1,95.76,96.05,386360.0,73.1056,73.3039,73.0445,73.2657,386360.0
2016-06-13 13:30:00,96.06,96.16,95.87,95.95,297907.0,73.2734,73.3497,73.1284,73.1895,297907.0
2016-06-13 14:00:00,95.95,96.08,95.87,95.97,215591.0,73.1895,73.2886,73.1284,73.2047,215591.0
2016-06-13 14:30:00,95.97,96.04,95.86,95.89,351095.0,73.2047,73.2581,73.1208,73.1437,351095.0
2016-06-13 15:00:00,95.91,95.92,95.6,95.82,325526.0,73.159,73.1666,72.9225,73.0903,325526.0
2016-06-13 15:30:00,95.82,95.86,95.67,95.78,696975.0,73.0903,73.1208,72.9759,73.0598,696975.0
2016-06-14 09:30:00,95.71,95.9,95.43,95.72,309228.0,73.0064,73.1513,72.7928,73.014,309228.0
2016-06-14 10:00:00,95.71,95.86,95.59,95.71,223180.0,73.0064,73.1208,72.9149,73.0064,223180.0
2016-06-14 10:30:00,95.71,95.76,95.46,95.6,424571.0,73.0064,73.0445,72.8157,72.9225,424571.0
2016-06-14 11:00:00,95.6,95.95,95.55,95.94,271659.0,72.9225,73.1895,72.8844,73.1818,271659.0
2016-06-14 11:30:00,95.95,96.25,95.87,96.18,235552.0,73.1895,73.4183,73.1284,73.3649,235552.0
2016-06-14 12:00:00,96.17,96.72,96.11,96.62,218902.0,73.3573,73.7768,73.3115,73.7005,218902.0
2016-06-14 12:30:00,96.63,96.63,96.3,96.38,158793.0,73.7082,73.7082,73.4564,73.5175,158793.0
2016-06-14 13:00:00,96.38,96.39,96.11,96.14,194799.0,73.5175,73.5251,73.3115,73.3344,194799.0
2016-06-14 13:30:00,96.14,96.19,96.05,96.1,187781.0,73.3344,73.3725,73.2657,73.3039,187781.0
2016-06-14 14:00:00,96.09,96.41,96.07,96.41,238941.0,73.2963,73.5404,73.281,73.5404,238941.0
2016-06-14 14:30:00,96.4,96.42,95.97,96.0,242628.0,73.5327,73.548,73.2047,73.2276,242628.0
2016-06-14 15:00:00,96.0,96.29,95.89,96.27,422905.0,73.2276,73.4488,73.1437,73.4336,422905.0
2016-06-14 15:30:00,96.27,96.49,96.18,96.4,766195.0,73.4336,73.6014,73.3649,73.5327,766195.0
2016-06-15 09:30:00,96.39,97.08,96.25,97.04,352784.0,73.5251,74.0514,73.4183,74.0209,352784.0
2016-06-15 10:00:00,97.05,97.07,96.73,96.82,241113.0,74.0285,74.0438,73.7844,73.8531,241113.0
2016-06-15 10:30:00,96.85,97.03,96.79,96.81,221005.0,73.876,74.0133,73.8302,73.8455,221005.0
2016-06-15 11:00:00,96.81,96.87,96.61,96.64,199046.0,73.8455,73.8912,73.6929,73.7158,199046.0
2016-06-15 11:30:00,96.65,96.81,96.5,96.53,162758.0,73.7234,73.8455,73.609,73.6319,162758.0
2016-06-15 12:00:00,96.52,96.62,96.5,96.6,127564.0,73.6243,73.7005,73.609,73.6853,127564.0
2016-06-15 12:30:00,96.6,96.67,96.42,96.42,128265.0,73.6853,73.7387,73.548,73.548,128265.0
2016-06-15 13:00:00,96.42,96.56,96.4,96.56,131033.0,73.548,73.6548,73.5327,73.6548,131033.0
2016-06-15 13:30:00,96.57,96.73,96.54,96.64,114813.0,73.6624,73.7844,73.6395,73.7158,114813.0
2016-06-15 14:00:00,96.66,96.94,96.64,96.65,293822.0,73.731,73.9446,73.7158,73.7234,293822.0
2016-06-15 14:30:00,96.65,96.81,96.6,96.68,443512.0,73.7234,73.8455,73.6853,73.7463,443512.0
2016-06-15 15:00:00,96.69,96.71,96.48,96.57,357937.0,73.7539,73.7692,73.5937,73.6624,357937.0
2016-06-15 15:30:00,96.57,96.59,95.95,96.04,976402.0,73.6624,73.6777,73.1895,73.2581,976402.0
2016-06-16 09:30:00,95.4,95.8,94.57,95.08,647624.0,72.7699,73.0751,72.1368,72.5258,647624.0
2016-06-16 10:00:00,95.13,95.3,94.89,94.99,530586.0,72.564,72.6937,72.3809,72.4572,530586.0
2016-06-16 10:30:00,94.98,95.12,94.84,95.0,396589.0,72.4496,72.5564,72.3428,72.4648,396589.0
2016-06-16 11:00:00,94.99,95.33,94.92,95.33,420254.0,72.4572,72.7165,72.4038,72.7165,420254.0
2016-06-16 11:30:00,95.33,95.4,95.12,95.32,555609.0,72.7165,72.7699,72.5564,72.7089,555609.0
2016-06-16 12:00:00,95.31,95.69,95.28,95.55,228569.0,72.7013,72.9911,72.6784,72.8844,228569.0
2016-06-16 12:30:00,95.55,95.68,95.25,95.29,645325.0,72.8844,72.9835,72.6555,72.686,645325.0
2016-06-16 13:00:00,95.29,95.37,95.16,95.22,574526.0,72.686,72.7471,72.5869,72.6326,574526.0
2016-06-16 13:30:00,95.23,95.23,95.0,95.15,353982.0,72.6403,72.6403,72.4648,72.5792,353982.0
2016-06-16 14:00:00,95.14,95.47,95.13,95.34,273102.0,72.5716,72.8233,72.564,72.7242,273102.0
2016-06-16 14:30:00,95.34,95.48,95.28,95.28,385543.0,72.7242,72.831,72.6784,72.6784,385543.0
2016-06-16 15:00:00,95.29,95.52,95.25,95.5,372238.0,72.686,72.8615,72.6555,72.8462,372238.0
2016-06-16 15:30:00,95.5,95.54,95.31,95.52,1058523.0,72.8462,72.8767,72.7013,72.8615,1058523.0
2016-06-17 09:30:00,95.65,95.68,94.9,95.09,1305608.0,72.9606,72.9835,72.3885,72.5335,1305608.0
2016-06-17 10:00:00,95.09,95.13,94.73,94.77,326033.0,72.5335,72.564,72.2589,72.2894,326033.0
2016-06-17 10:30:00,94.78,94.93,94.57,94.76,317876.0,72.297,72.4114,72.1368,72.2818,317876.0
2016-06-17 11:00:00,94.76,94.8,94.47,94.7,398855.0,72.2818,72.3123,72.0605,72.236,398855.0
2016-06-17 11:30:00,94.69,94.84,94.64,94.83,271186.0,72.2284,72.3428,72.1902,72.3351,271186.0
2016-06-17 12:00:00,94.84,94.98,94.77,94.84,370241.0,72.3428,72.4496,72.2894,72.3428,370241.0
2016-06-17 12:30:00,94.84,94.91,94.78,94.91,211599.0,72.3428,72.3962,72.297,72.3962,211599.0
2016-06-17 13:00:00,94.9,94.97,94.8,94.9,239900.0,72.3885,72.4419,72.3123,72.3885,239900.0
2016-06-17 13:30:00,94.91,95.0,94.85,95.0,394207.0,72.3962,72.4648,72.3504,72.4648,394207.0
2016-06-17 14:00:00,94.99,95.01,94.68,94.79,367375.0,72.4572,72.4724,72.2207,72.3046,367375.0
2016-06-17 14:30:00,94.8,95.01,94.76,94.98,265723.0,72.3123,72.4724,72.2818,72.4496,265723.0
2016-06-17 15:00:00,94.98,95.0,94.85,94.91,266003.0,72.4496,72.4648,72.3504,72.3962,266003.0
2016-06-17 15:30:00,94.9,94.95,94.85,94.86,862870.0,72.3885,72.4267,72.3504,72.358,862870.0
2016-06-20 09:30:00,94.91,95.1,94.19,94.33,923516.0,72.3962,72.5411,71.847,71.9538,923516.0
2016-06-20 10:00:00,94.34,94.41,93.89,94.12,736997.0,71.9614,72.0148,71.6181,71.7936,736997.0
2016-06-20 10:30:00,94.11,94.13,93.95,93.97,432463.0,71.7859,71.8012,71.6639,71.6792,432463.0
2016-06-20 11:00:00,93.96,94.16,93.8,94.05,593048.0,71.6715,71.8241,71.5495,71.7402,593048.0
2016-06-20 11:30:00,94.06,94.16,93.67,93.93,503138.0,71.7478,71.8241,71.4503,71.6486,503138.0
2016-06-20 12:00:00,93.93,93.96,93.79,93.89,311833.0,71.6486,71.6715,71.5418,71.6181,311833.0
2016-06-20 12:30:00,93.9,93.91,93.83,93.85,301323.0,71.6258,71.6334,71.5724,71.5876,301323.0
2016-06-20 13:00:00,93.86,93.91,93.62,93.66,309997.0,71.5952,71.6334,71.4122,71.4427,309997.0
2016-06-20 13:30:00,93.66,93.72,93.56,93.56,406073.0,71.4427,71.4885,71.3664,71.3664,406073.0
2016-06-20 14:00:00,93.57,93.57,93.32,93.34,530375.0,71.374,71.374,71.1833,71.1986,530375.0
2016-06-20 14:30:00,93.33,93.66,93.26,93.61,575092.0,71.191,71.4427,71.1376,71.4045,575092.0
2016-06-20 15:00:00,93.61,93.76,93.31,93.34,706057.0,71.4045,71.519,71.1757,71.1986,706057.0
2016-06-20 15:30:00,93.34,93.5,93.18,93.24,1218128.0,71.1986,71.3206,71.0765,71.1223,1218128.0
2016-06-21 09:30:00,93.47,93.63,92.84,93.44,691331.0,71.2978,71.4198,70.8172,71.2749,691331.0
2016-06-21 10:00:00,93.44,93.49,93.02,93.06,491151.0,71.2749,71.313,70.9545,70.985,491151.0
2016-06-21 10:30:00,93.08,93.42,93.02,93.4,439614.0,71.0003,71.2596,70.9545,71.2444,439614.0
2016-06-21 11:00:00,93.4,93.73,93.39,93.71,559621.0,71.2444,71.4961,71.2367,71.4808,559621.0
2016-06-21 11:30:00,93.71,93.95,93.67,93.88,332668.0,71.4808,71.6639,71.4503,71.6105,332668.0
2016-06-21 12:00:00,93.89,93.91,93.64,93.81,361660.0,71.6181,71.6334,71.4274,71.5571,361660.0
2016-06-21 12:30:00,93.8,93.86,93.66,93.69,175841.0,71.5495,71.5952,71.4427,71.4656,175841.0
2016-06-21 13:00:00,93.69,93.7,93.55,93.56,140150.0,71.4656,71.4732,71.3588,71.3664,140150.0
2016-06-21 13:30:00,93.55,93.56,93.38,93.45,216578.0,71.3588,71.3664,71.2291,71.2825,216578.0
2016-06-21 14:00:00,93.45,93.5,93.32,93.44,316779.0,71.2825,71.3206,71.1833,71.2749,316779.0
2016-06-21 14:30:00,93.44,93.5,93.37,93.41,305026.0,71.2749,71.3206,71.2215,71.252,305026.0
2016-06-21 15:00:00,93.42,93.5,93.37,93.38,519983.0,71.2596,71.3206,71.2215,71.2291,519983.0
2016-06-21 15:30:00,93.37,93.41,93.13,93.16,1050379.0,71.2215,71.252,71.0384,71.0613,1050379.0
2016-06-22 09:30:00,93.5,93.78,93.23,93.43,315941.0,71.3206,71.5342,71.1147,71.2672,315941.0
2016-06-22 10:00:00,93.41,93.66,93.31,93.58,269273.0,71.252,71.4427,71.1757,71.3817,269273.0
2016-06-22 10:30:00,93.57,93.89,93.52,93.83,375854.0,71.374,71.6181,71.3359,71.5724,375854.0
2016-06-22 11:00:00,93.84,94.05,93.78,94.0,318872.0,71.58,71.7402,71.5342,71.702,318872.0
2016-06-22 11:30:00,93.99,94.02,93.88,93.91,255390.0,71.6944,71.7173,71.6105,71.6334,255390.0
2016-06-22 12:00:00,93.91,93.98,93.71,93.73,287855.0,71.6334,71.6868,71.4808,71.4961,287855.0
2016-06-22 12:30:00,93.75,93.82,93.67,93.81,187272.0,71.5113,71.5647,71.4503,71.5571,187272.0
2016-06-22 13:00:00,93.8,93.81,93.57,93.7,170370.0,71.5495,71.5571,71.374,71.4732,170370.0
2016-06-22 13:30:00,93.69,93.82,93.66,93.8,211863.0,71.4656,71.5647,71.4427,71.5495,211863.0
2016-06-22 14:00:00,93.8,93.85,93.68,93.75,268066.0,71.5495,71.5876,71.4579,71.5113,268066.0
2016-06-22 14:30:00,93.75,93.79,93.66,93.77,235954.0,71.5113,71.5418,71.4427,71.5266,235954.0
2016-06-22 15:00:00,93.76,93.81,93.64,93.72,289680.0,71.519,71.5571,71.4274,71.4885,289680.0
2016-06-22 15:30:00,93.71,93.85,93.7,93.73,591384.0,71.4808,71.5876,71.4732,71.4961,591384.0
2016-06-23 09:30:00,94.44,94.49,93.87,94.06,471338.0,72.0377,72.0758,71.6029,71.7478,471338.0
2016-06-23 10:00:00,94.06,94.16,93.97,93.98,328096.0,71.7478,71.8241,71.6792,71.6868,328096.0
2016-06-23 10:30:00,93.98,94.1,93.91,94.04,267500.0,71.6868,71.7783,71.6334,71.7325,267500.0
2016-06-23 11:00:00,94.04,94.09,93.95,94.06,269912.0,71.7325,71.7707,71.6639,71.7478,269912.0
2016-06-23 11:30:00,94.06,94.07,93.84,93.88,181525.0,71.7478,71.7554,71.58,71.6105,181525.0
2016-06-23 12:00:00,93.88,93.97,93.86,93.87,135545.0,71.6105,71.6792,71.5952,71.6029,135545.0
2016-06-23 12:30:00,93.87,93.91,93.71,93.73,115140.0,71.6029,71.6334,71.4808,71.4961,115140.0
2016-06-23 13:00:00,93.73,93.76,93.64,93.72,200935.0,71.4961,71.519,71.4274,71.4885,200935.0
2016-06-23 13:30:00,93.72,93.78,93.58,93.59,169587.0,71.4885,71.5342,71.3817,71.3893,169587.0
2016-06-23 14:00:00,93.59,93.6,93.44,93.53,243784.0,71.3893,71.3969,71.2749,71.3435,243784.0
2016-06-23 14:30:00,93.53,93.75,93.52,93.72,205565.0,71.3435,71.5113,71.3359,71.4885,205565.0
2016-06-23 15:00:00,93.72,93.8,93.67,93.72,175756.0,71.4885,71.5495,71.4503,71.4885,175756.0
2016-06-23 15:30:00,93.71,94.01,93.67,93.99,481947.0,71.4808,71.7097,71.4503,71.6944,481947.0
2016-06-24 09:30:00,92.11,93.36,91.75,93.26,921847.0,70.2604,71.2139,69.9858,71.1376,921847.0
2016-06-24 10:00:00,93.27,93.95,93.24,93.8,432689.0,71.1452,71.6639,71.1223,71.5495,432689.0
2016-06-24 10:30:00,93.79,94.07,93.77,93.87,465196.0,71.5418,71.7554,71.5266,71.6029,465196.0
2016-06-24 11:00:00,93.87,94.12,93.77,94.06,473505.0,71.6029,71.7936,71.5266,71.7478,473505.0
2016-06-24 11:30:00,94.05,94.52,94.01,94.37,457369.0,71.7402,72.0987,71.7097,71.9843,457369.0
2016-06-24 12:00:00,94.37,94.38,93.81,93.99,452289.0,71.9843,71.9919,71.5571,71.6944,452289.0
2016-06-24 12:30:00,93.96,94.01,93.79,93.95,327318.0,71.6715,71.7097,71.5418,71.6639,327318.0
2016-06-24 13:00:00,93.95,94.07,93.81,94.02,296893.0,71.6639,71.7554,71.5571,71.7173,296893.0
2016-06-24 13:30:00,94.02,94.19,93.93,94.11,280099.0,71.7173,71.847,71.6486,71.7859,280099.0
2016-06-24 14:00:00,94.1,94.19,93.87,93.92,377703.0,71.7783,71.847,71.6029,71.641,377703.0
2016-06-24 14:30:00,93.92,94.07,93.68,93.94,349212.0,71.641,71.7554,71.4579,71.6563,349212.0
2016-06-24 15:00:00,93.95,93.97,93.49,93.7,555201.0,71.6639,71.6792,71.313,71.4732,555201.0
2016-06-24 15:30:00,93.68,94.08,93.53,93.56,899227.0,71.4579,71.7631,71.3435,71.3664,899227.0
2016-06-27 09:30:00,93.26,93.57,93.01,93.23,690534.0,71.1376,71.374,70.9469,71.1147,690534.0
2016-06-27 10:00:00,93.21,93.26,92.7,92.81,418764.0,71.0994,71.1376,70.7104,70.7943,418764.0
2016-06-27 10:30:00,92.81,93.07,92.74,92.8,487552.0,70.7943,70.9926,70.7409,70.7867,487552.0
2016-06-27 11:00:00,92.79,93.13,92.74,93.11,304821.0,70.7791,71.0384,70.7409,71.0232,304821.0
2016-06-27 11:30:00,93.11,93.48,93.08,93.39,289854.0,71.0232,71.3054,71.0003,71.2367,289854.0
2016-06-27 12:00:00,93.4,93.47,93.31,93.41,211705.0,71.2444,71.2978,71.1757,71.252,211705.0
2016-06-27 12:30:00,93.41,93.45,92.94,93.08,256006.0,71.252,71.2825,70.8935,71.0003,256006.0
2016-06-27 13:00:00,93.08,93.35,93.03,93.29,283724.0,71.0003,71.2062,70.9621,71.1605,283724.0
2016-06-27 13:30:00,93.29,93.52,93.22,93.51,408224.0,71.1605,71.3359,71.1071,71.3283,408224.0
2016-06-27 14:00:00,93.51,93.6,93.33,93.52,384772.0,71.3283,71.3969,71.191,71.3359,384772.0
2016-06-27 14:30:00,93.53,93.59,93.17,93.26,346746.0,71.3435,71.3893,71.0689,71.1376,346746.0
2016-06-27 15:00:00,93.26,93.32,93.05,93.25,414064.0,71.1376,71.1833,70.9774,71.1299,414064.0
2016-06-27 15:30:00,93.25,93.47,93.18,93.24,1008487.0,71.1299,71.2978,71.0765,71.1223,1008487.0
2016-06-28 09:30:00,94.17,94.4,93.55,94.16,688980.0,71.8317,72.0071,71.3588,71.8241,688980.0
2016-06-28 10:00:00,94.18,94.22,93.9,93.91,360987.0,71.8393,71.8698,71.6258,71.6334,360987.0
2016-06-28 10:30:00,93.91,93.99,93.69,93.7,227970.0,71.6334,71.6944,71.4656,71.4732,227970.0
2016-06-28 11:00:00,93.7,93.73,93.45,93.48,329942.0,71.4732,71.4961,71.2825,71.3054,329942.0
2016-06-28 11:30:00,93.49,93.72,93.47,93.58,172845.0,71.313,71.4885,71.2978,71.3817,172845.0
2016-06-28 12:00:00,93.58,93.6,93.39,93.43,136493.0,71.3817,71.3969,71.2367,71.2672,136493.0
2016-06-28 12:30:00,93.43,93.52,93.38,93.41,144688.0,71.2672,71.3359,71.2291,71.252,144688.0
2016-06-28 13:00:00,93.41,93.42,93.1,93.12,184717.0,71.252,71.2596,71.0155,71.0308,184717.0
2016-06-28 13:30:00,93.12,93.12,92.99,93.01,162930.0,71.0308,71.0308,70.9316,70.9469,162930.0
2016-06-28 14:00:00,93.01,93.05,92.81,92.84,183369.0,70.9469,70.9774,70.7943,70.8172,183369.0
2016-06-28 14:30:00,92.84,93.44,92.84,93.36,280688.0,70.8172,71.2749,70.8172,71.2139,280688.0
2016-06-28 15:00:00,93.36,93.48,93.31,93.35,281621.0,71.2139,71.3054,71.1757,71.2062,281621.0
2016-06-28 15:30:00,93.34,93.72,93.28,93.7,521398.0,71.1986,71.4885,71.1528,71.4732,521398.0
2016-06-29 09:30:00,94.28,94.57,94.01,94.33,418679.0,71.9156,72.1368,71.7097,71.9538,418679.0
2016-06-29 10:00:00,94.33,94.65,94.21,94.61,309743.0,71.9538,72.1978,71.8622,72.1673,309743.0
2016-06-29 10:30:00,94.63,94.63,94.2,94.26,275616.0,72.1826,72.1826,71.8546,71.9004,275616.0
2016-06-29 11:00:00,94.25,94.32,94.12,94.16,229596.0,71.8927,71.9461,71.7936,71.8241,229596.0
2016-06-29 11:30:00,94.18,94.43,94.15,94.37,252546.0,71.8393,72.03,71.8165,71.9843,252546.0
2016-06-29 12:00:00,94.37,94.58,94.36,94.44,208179.0,71.9843,72.1445,71.9766,72.0377,208179.0
2016-06-29 12:30:00,94.42,94.42,94.19,94.24,144981.0,72.0224,72.0224,71.847,71.8851,144981.0
2016-06-29 13:00:00,94.24,94.29,94.13,94.15,181873.0,71.8851,71.9232,71.8012,71.8165,181873.0
2016-06-29 13:30:00,94.16,94.27,94.08,94.13,208102.0,71.8241,71.908,71.7631,71.8012,208102.0
2016-06-29 14:00:00,94.13,94.16,94.04,94.14,244224.0,71.8012,71.8241,71.7325,71.8088,244224.0
2016-06-29 14:30:00,94.14,94.25,94.09,94.18,277612.0,71.8088,71.8927,71.7707,71.8393,277612.0
2016-06-29 15:00:00,94.19,94.4,94.14,94.39,354636.0,71.847,72.0071,71.8088,71.9995,354636.0
2016-06-29 15:30:00,94.39,94.42,94.28,94.39,792898.0,71.9995,72.0224,71.9156,71.9995,792898.0
2016-06-30 09:30:00,94.73,95.0,94.45,94.53,319361.0,72.2589,72.4648,72.0453,72.1063,319361.0
2016-06-30 10:00:00,94.54,94.69,94.36,94.43,238303.0,72.1139,72.2284,71.9766,72.03,238303.0
2016-06-30 10:30:00,94.42,95.04,94.4,94.94,228379.0,72.0224,72.4953,72.0071,72.4191,228379.0
2016-06-30 11:00:00,94.94,95.01,94.79,94.94,259509.0,72.4191,72.4724,72.3046,72.4191,259509.0
2016-06-30 11:30:00,94.94,95.13,94.93,95.09,256462.0,72.4191,72.564,72.4114,72.5335,256462.0
2016-06-30 12:00:00,95.09,95.65,95.08,95.62,292745.0,72.5335,72.9606,72.5258,72.9378,292745.0
2016-06-30 12:30:00,95.63,95.63,95.31,95.44,164542.0,72.9454,72.9454,72.7013,72.8004,164542.0
2016-06-30 13:00:00,95.45,95.54,95.28,95.34,115488.0,72.8081,72.8767,72.6784,72.7242,115488.0
2016-06-30 13:30:00,95.35,95.38,95.23,95.34,106995.0,72.7318,72.7547,72.6403,72.7242,106995.0
2016-06-30 14:00:00,95.34,95.53,95.33,95.34,169511.0,72.7242,72.8691,72.7165,72.7242,169511.0
2016-06-30 14:30:00,95.35,95.58,95.23,95.52,288656.0,72.7318,72.9072,72.6403,72.8615,288656.0
2016-06-30 15:00:00,95.53,95.57,95.38,95.56,231358.0,72.8691,72.8996,72.7547,72.892,231358.0
2016-06-30 15:30:00,95.57,95.74,95.53,95.73,785833.0,72.8996,73.0293,72.8691,73.0217,785833.0
2016-07-01 09:30:00,95.88,96.04,95.39,95.48,338348.0,73.1361,73.2581,72.7623,72.831,338348.0
2016-07-01 10:00:00,95.48,95.55,95.07,95.2,276457.0,72.831,72.8844,72.5182,72.6174,276457.0
2016-07-01 10:30:00,95.21,95.54,95.16,95.2,192958.0,72.625,72.8767,72.5869,72.6174,192958.0
2016-07-01 11:00:00,95.19,95.21,94.84,94.98,222718.0,72.6098,72.625,72.3428,72.4496,222718.0
2016-07-01 11:30:00,94.97,95.35,94.97,95.32,300554.0,72.4419,72.7318,72.4419,72.7089,300554.0
2016-07-01 12:00:00,95.33,95.52,95.17,95.17,237280.0,72.7165,72.8615,72.5945,72.5945,237280.0
2016-07-01 12:30:00,95.17,95.32,95.15,95.24,117338.0,72.5945,72.7089,72.5792,72.6479,117338.0
2016-07-01 13:00:00,95.24,95.3,95.06,95.07,109737.0,72.6479,72.6937,72.5106,72.5182,109737.0
2016-07-01 13:30:00,95.08,95.14,95.01,95.05,102055.0,72.5258,72.5716,72.4724,72.503,102055.0
2016-07-01 14:00:00,95.06,95.11,94.87,94.92,145602.0,72.5106,72.5487,72.3657,72.4038,145602.0
2016-07-01 14:30:00,94.91,94.93,94.72,94.86,200410.0,72.3962,72.4114,72.2512,72.358,200410.0
2016-07-01 15:00:00,94.87,95.14,94.87,95.09,171608.0,72.3657,72.5716,72.3657,72.5335,171608.0
2016-07-01 15:30:00,95.08,95.13,94.92,94.96,431172.0,72.5258,72.564,72.4038,72.4343,431172.0
2016-07-05 09:30:00,94.49,94.89,94.42,94.84,337011.0,72.0758,72.3809,72.0224,72.3428,337011.0
2016-07-05 10:00:00,94.84,95.45,94.79,95.43,200195.0,72.3428,72.8081,72.3046,72.7928,200195.0
2016-07-05 10:30:00,95.43,95.53,95.07,95.12,278627.0,72.7928,72.8691,72.5182,72.5564,278627.0
2016-07-05 11:00:00,95.12,95.21,94.98,95.06,418914.0,72.5564,72.625,72.4496,72.5106,418914.0
2016-07-05 11:30:00,95.05,95.09,94.71,94.83,210527.0,72.503,72.5335,72.2436,72.3351,210527.0
2016-07-05 12:00:00,94.83,95.04,94.8,95.04,189738.0,72.3351,72.4953,72.3123,72.4953,189738.0
2016-07-05 12:30:00,95.04,95.12,94.94,95.04,202727.0,72.4953,72.5564,72.4191,72.4953,202727.0
2016-07-05 13:00:00,95.04,95.11,94.86,94.96,181357.0,72.4953,72.5487,72.358,72.4343,181357.0
2016-07-05 13:30:00,94.95,94.99,94.73,94.74,277315.0,72.4267,72.4572,72.2589,72.2665,277315.0
2016-07-05 14:00:00,94.73,94.8,94.58,94.59,211841.0,72.2589,72.3123,72.1445,72.1521,211841.0
2016-07-05 14:30:00,94.59,94.75,94.58,94.73,173518.0,72.1521,72.2741,72.1445,72.2589,173518.0
2016-07-05 15:00:00,94.73,94.96,94.7,94.92,209479.0,72.2589,72.4343,72.236,72.4038,209479.0
2016-07-05 15:30:00,94.92,95.09,94.88,94.95,485166.0,72.4038,72.5335,72.3733,72.4267,485166.0
2016-07-06 09:30:00,94.85,95.5,94.72,94.99,433388.0,72.3504,72.8462,72.2512,72.4572,433388.0
2016-07-06 10:00:00,95.03,95.47,95.02,95.36,354485.0,72.4877,72.8233,72.4801,72.7394,354485.0
2016-07-06 10:30:00,95.36,95.56,95.19,95.37,326207.0,72.7394,72.892,72.6098,72.7471,326207.0
2016-07-06 11:00:00,95.38,95.41,95.19,95.41,218634.0,72.7547,72.7776,72.6098,72.7776,218634.0
2016-07-06 11:30:00,95.41,95.68,95.37,95.4,202455.0,72.7776,72.9835,72.7471,72.7699,202455.0
2016-07-06 12:00:00,95.4,95.66,95.35,95.57,143187.0,72.7699,72.9683,72.7318,72.8996,143187.0
2016-07-06 12:30:00,95.58,95.72,95.55,95.71,152849.0,72.9072,73.014,72.8844,73.0064,152849.0
2016-07-06 13:00:00,95.72,95.78,95.64,95.7,151382.0,73.014,73.0598,72.953,72.9988,151382.0
2016-07-06 13:30:00,95.71,95.81,95.64,95.78,233651.0,73.0064,73.0827,72.953,73.0598,233651.0
2016-07-06 14:00:00,95.79,95.97,95.71,95.92,355596.0,73.0674,73.2047,73.0064,73.1666,355596.0
2016-07-06 14:30:00,95.92,96.1,95.9,96.09,303384.0,73.1666,73.3039,73.1513,73.2963,303384.0
2016-07-06 15:00:00,96.09,96.14,96.02,96.08,392429.0,73.2963,73.3344,73.2429,73.2886,392429.0
2016-07-06 15:30:00,96.07,96.13,95.95,96.03,612952.0,73.281,73.3268,73.1895,73.2505,612952.0
2016-07-07 09:30:00,96.29,96.43,95.88,96.0,364716.0,73.4488,73.5556,73.1361,73.2276,364716.0
2016-07-07 10:00:00,96.01,96.02,95.59,95.75,236210.0,73.2352,73.2429,72.9149,73.0369,236210.0
2016-07-07 10:30:00,95.76,95.94,95.69,95.78,232350.0,73.0445,73.1818,72.9911,73.0598,232350.0
2016-07-07 11:00:00,95.78,95.96,95.7,95.85,302059.0,73.0598,73.1971,72.9988,73.1132,302059.0
2016-07-07 11:30:00,95.85,95.87,95.51,95.52,281985.0,73.1132,73.1284,72.8538,72.8615,281985.0
2016-07-07 12:00:00,95.51,95.84,95.51,95.83,272432.0,72.8538,73.1056,72.8538,73.0979,272432.0
2016-07-07 12:30:00,95.83,95.9,95.66,95.72,217270.0,73.0979,73.1513,72.9683,73.014,217270.0
2016-07-07 13:00:00,95.72,95.75,95.63,95.65,168783.0,73.014,73.0369,72.9454,72.9606,168783.0
2016-07-07 13:30:00,95.66,95.72,95.54,95.57,171484.0,72.9683,73.014,72.8767,72.8996,171484.0
2016-07-07 14:00:00,95.57,95.59,95.33,95.43,192552.0,72.8996,72.9149,72.7165,72.7928,192552.0
2016-07-07 14:30:00,95.43,95.48,95.23,95.27,213883.0,72.7928,72.831,72.6403,72.6708,213883.0
2016-07-07 15:00:00,95.27,95.42,95.21,95.38,296353.0,72.6708,72.7852,72.625,72.7547,296353.0
2016-07-07 15:30:00,95.38,95.57,95.35,95.47,505912.0,72.7547,72.8996,72.7318,72.8233,505912.0
2016-07-08 09:30:00,96.34,96.37,95.59,95.79,272333.0,73.487,73.5098,72.9149,73.0674,272333.0
2016-07-08 10:00:00,95.8,96.18,95.64,96.14,199086.0,73.0751,73.3649,72.953,73.3344,199086.0
2016-07-08 10:30:00,96.14,96.61,96.11,96.58,298345.0,73.3344,73.6929,73.3115,73.67,298345.0
2016-07-08 11:00:00,96.59,96.67,96.53,96.6,244881.0,73.6777,73.7387,73.6319,73.6853,244881.0
2016-07-08 11:30:00,96.6,96.78,96.5,96.54,208366.0,73.6853,73.8226,73.609,73.6395,208366.0
2016-07-08 12:00:00,96.54,96.55,96.39,96.43,134875.0,73.6395,73.6471,73.5251,73.5556,134875.0
2016-07-08 12:30:00,96.43,96.44,96.28,96.3,103471.0,73.5556,73.5632,73.4412,73.4564,103471.0
2016-07-08 13:00:00,96.3,96.45,96.24,96.4,147857.0,73.4564,73.5709,73.4107,73.5327,147857.0
2016-07-08 13:30:00,96.41,96.5,96.34,96.49,121446.0,73.5404,73.609,73.487,73.6014,121446.0
2016-07-08 14:00:00,96.49,96.71,96.44,96.7,160430.0,73.6014,73.7692,73.5632,73.7616,160430.0
2016-07-08 14:30:00,96.7,96.82,96.67,96.76,195779.0,73.7616,73.8531,73.7387,73.8073,195779.0
2016-07-08 15:00:00,96.75,96.78,96.65,96.71,271686.0,73.7997,73.8226,73.7234,73.7692,271686.0
2016-07-08 15:30:00,96.7,96.74,96.52,96.72,451196.0,73.7616,73.7921,73.6243,73.7768,451196.0
2016-07-11 09:30:00,96.69,96.95,96.5,96.77,282782.0,73.7539,73.9523,73.609,73.815,282782.0
2016-07-11 10:00:00,96.76,96.83,96.64,96.73,218302.0,73.8073,73.8607,73.7158,73.7844,218302.0
2016-07-11 10:30:00,96.73,96.78,96.58,96.75,178766.0,73.7844,73.8226,73.67,73.7997,178766.0
2016-07-11 11:00:00,96.75,96.9,96.71,96.85,185036.0,73.7997,73.9141,73.7692,73.876,185036.0
2016-07-11 11:30:00,96.86,97.02,96.85,96.94,157848.0,73.8836,74.0057,73.876,73.9446,157848.0
2016-07-11 12:00:00,96.94,97.13,96.92,97.0,164332.0,73.9446,74.0896,73.9294,73.9904,164332.0
2016-07-11 12:30:00,97.01,97.08,96.91,97.05,99172.0,73.998,74.0514,73.9217,74.0285,99172.0
2016-07-11 13:00:00,97.05,97.2,97.02,97.18,155811.0,74.0285,74.143,74.0057,74.1277,155811.0
2016-07-11 13:30:00,97.17,97.21,97.03,97.03,238100.0,74.1201,74.1506,74.0133,74.0133,238100.0
2016-07-11 14:00:00,97.03,97.07,96.96,97.04,177856.0,74.0133,74.0438,73.9599,74.0209,177856.0
2016-07-11 14:30:00,97.04,97.09,96.95,97.03,214242.0,74.0209,74.059,73.9523,74.0133,214242.0
2016-07-11 15:00:00,97.03,97.2,97.01,97.03,247634.0,74.0133,74.143,73.998,74.0133,247634.0
2016-07-11 15:30:00,97.03,97.04,96.84,96.85,328962.0,74.0133,74.0209,73.8684,73.876,328962.0
2016-07-12 09:30:00,96.83,97.0,96.61,96.61,342363.0,73.8607,73.9904,73.6929,73.6929,342363.0
2016-07-12 10:00:00,96.62,96.69,96.12,96.17,259284.0,73.7005,73.7539,73.3191,73.3573,259284.0
2016-07-12 10:30:00,96.17,96.38,96.01,96.11,210730.0,73.3573,73.5175,73.2352,73.3115,210730.0
2016-07-12 11:00:00,96.11,96.21,95.9,96.05,242883.0,73.3115,73.3878,73.1513,73.2657,242883.0
2016-07-12 11:30:00,96.04,96.15,96.01,96.09,146140.0,73.2581,73.342,73.2352,73.2963,146140.0
2016-07-12 12:00:00,96.09,96.14,96.04,96.14,181123.0,73.2963,73.3344,73.2581,73.3344,181123.0
2016-07-12 12:30:00,96.16,96.22,96.02,96.02,144558.0,73.3497,73.3954,73.2429,73.2429,144558.0
2016-07-12 13:00:00,96.02,96.18,96.02,96.15,141298.0,73.2429,73.3649,73.2429,73.342,141298.0
2016-07-12 13:30:00,96.16,96.19,96.06,96.1,175084.0,73.3497,73.3725,73.2734,73.3039,175084.0
2016-07-12 14:00:00,96.11,96.28,96.07,96.27,222415.0,73.3115,73.4412,73.281,73.4336,222415.0
2016-07-12 14:30:00,96.26,96.33,96.17,96.25,274228.0,73.4259,73.4793,73.3573,73.4183,274228.0
2016-07-12 15:00:00,96.25,96.48,96.24,96.47,286679.0,73.4183,73.5937,73.4107,73.5861,286679.0
2016-07-12 15:30:00,96.47,96.53,96.41,96.45,533745.0,73.5861,73.6319,73.5404,73.5709,533745.0
2016-07-13 09:30:00,96.74,97.03,96.53,96.93,397395.0,73.7921,74.0133,73.6319,73.937,397395.0
2016-07-13 10:00:00,96.94,97.09,96.81,97.03,223860.0,73.9446,74.059,73.8455,74.0133,223860.0
2016-07-13 10:30:00,97.03,97.54,96.96,97.54,386238.0,74.0133,74.4023,73.9599,74.4023,386238.0
2016-07-13 11:00:00,97.53,97.69,97.49,97.6,409896.0,74.3947,74.5167,74.3642,74.4481,409896.0
2016-07-13 11:30:00,97.61,97.61,97.45,97.48,310144.0,74.4557,74.4557,74.3337,74.3565,310144.0
2016-07-13 12:00:00,97.48,97.56,97.38,97.47,203455.0,74.3565,74.4176,74.2803,74.3489,203455.0
2016-07-13 12:30:00,97.47,97.54,97.41,97.43,123268.0,74.3489,74.4023,74.3031,74.3184,123268.0
2016-07-13 13:00:00,97.43,97.53,97.38,97.39,160970.0,74.3184,74.3947,74.2803,74.2879,160970.0
2016-07-13 13:30:00,97.39,97.56,97.39,97.42,231974.0,74.2879,74.4176,74.2879,74.3108,231974.0
2016-07-13 14:00:00,97.43,97.66,97.42,97.65,216059.0,74.3184,74.4938,74.3108,74.4862,216059.0
2016-07-13 14:30:00,97.65,97.69,97.56,97.62,265307.0,74.4862,74.5167,74.4176,74.4633,265307.0
2016-07-13 15:00:00,97.62,97.67,97.54,97.66,206412.0,74.4633,74.5015,74.4023,74.4938,206412.0
2016-07-13 15:30:00,97.66,97.69,97.6,97.63,443266.0,74.4938,74.5167,74.4481,74.471,443266.0
2016-07-14 09:30:00,98.14,98.24,97.66,97.78,377416.0,74.86,74.9363,74.4938,74.5854,377416.0
2016-07-14 10:00:00,97.8,97.98,97.78,97.87,198571.0,74.6006,74.7379,74.5854,74.654,198571.0
2016-07-14 10:30:00,97.87,97.99,97.67,97.84,372645.0,74.654,74.7456,74.5015,74.6311,372645.0
2016-07-14 11:00:00,97.82,98.02,97.78,97.8,214319.0,74.6159,74.7684,74.5854,74.6006,214319.0
2016-07-14 11:30:00,97.8,97.94,97.71,97.89,171971.0,74.6006,74.7074,74.532,74.6693,171971.0
2016-07-14 12:00:00,97.89,98.0,97.65,97.68,164286.0,74.6693,74.7532,74.4862,74.5091,164286.0
2016-07-14 12:30:00,97.68,97.68,97.49,97.55,145005.0,74.5091,74.5091,74.3642,74.4099,145005.0
2016-07-14 13:00:00,97.56,97.57,97.27,97.42,212451.0,74.4176,74.4252,74.1963,74.3108,212451.0
2016-07-14 13:30:00,97.41,97.57,97.39,97.46,166730.0,74.3031,74.4252,74.2879,74.3413,166730.0
2016-07-14 14:00:00,97.46,97.64,97.41,97.44,236347.0,74.3413,74.4786,74.3031,74.326,236347.0
2016-07-14 14:30:00,97.44,97.51,97.37,97.38,273381.0,74.326,74.3794,74.2726,74.2803,273381.0
2016-07-14 15:00:00,97.38,97.52,97.36,97.51,323222.0,74.2803,74.387,74.265,74.3794,323222.0
2016-07-14 15:30:00,97.51,97.58,97.36,97.42,603123.0,74.3794,74.4328,74.265,74.3108,603123.0
2016-07-15 09:30:00,97.95,97.95,97.2,97.3,582806.0,74.715,74.715,74.143,74.2192,582806.0
2016-07-15 10:00:00,97.3,97.49,96.91,97.49,226768.0,74.2192,74.3642,73.9217,74.3642,226768.0
2016-07-15 10:30:00,97.51,97.61,97.47,97.54,132920.0,74.3794,74.4557,74.3489,74.4023,132920.0
2016-07-15 11:00:00,97.53,97.61,97.36,97.36,147173.0,74.3947,74.4557,74.265,74.265,147173.0
2016-07-15 11:30:00,97.36,97.38,97.12,97.23,174224.0,74.265,74.2803,74.0819,74.1658,174224.0
2016-07-15 12:00:00,97.23,97.33,97.18,97.22,139667.0,74.1658,74.2421,74.1277,74.1582,139667.0
2016-07-15 12:30:00,97.21,97.27,97.13,97.24,125966.0,74.1506,74.1963,74.0896,74.1735,125966.0
2016-07-15 13:00:00,97.23,97.29,97.18,97.28,102935.0,74.1658,74.2116,74.1277,74.204,102935.0
2016-07-15 13:30:00,97.28,97.31,97.01,97.07,113087.0,74.204,74.2269,73.998,74.0438,113087.0
2016-07-15 14:00:00,97.08,97.25,97.07,97.18,183135.0,74.0514,74.1811,74.0438,74.1277,183135.0
2016-07-15 14:30:00,97.18,97.22,97.1,97.19,118166.0,74.1277,74.1582,74.0667,74.1353,118166.0
2016-07-15 15:00:00,97.2,97.21,97.06,97.18,152739.0,74.143,74.1506,74.0362,74.1277,152739.0
2016-07-15 15:30:00,97.18,97.28,97.08,97.08,352292.0,74.1277,74.204,74.0514,74.0514,352292.0
2016-07-18 09:30:00,97.44,97.69,97.14,97.4,327860.0,74.326,74.5167,74.0972,74.2955,327860.0
2016-07-18 10:00:00,97.39,97.57,97.37,97.43,220942.0,74.2879,74.4252,74.2726,74.3184,220942.0
2016-07-18 10:30:00,97.44,97.49,97.3,97.34,184460.0,74.326,74.3642,74.2192,74.2497,184460.0
2016-07-18 11:00:00,97.34,97.41,97.09,97.11,182620.0,74.2497,74.3031,74.059,74.0743,182620.0
2016-07-18 11:30:00,97.1,97.18,96.99,97.0,141661.0,74.0667,74.1277,73.9828,73.9904,141661.0
2016-07-18 12:00:00,97.0,97.06,96.92,96.96,135006.0,73.9904,74.0362,73.9294,73.9599,135006.0
2016-07-18 12:30:00,96.95,96.98,96.84,96.97,100372.0,73.9523,73.9751,73.8684,73.9675,100372.0
2016-07-18 13:00:00,96.97,97.02,96.76,96.88,159926.0,73.9675,74.0057,73.8073,73.8989,159926.0
2016-07-18 13:30:00,96.89,96.94,96.85,96.91,134332.0,73.9065,73.9446,73.876,73.9217,134332.0
2016-07-18 14:00:00,96.92,97.0,96.84,97.0,159708.0,73.9294,73.9904,73.8684,73.9904,159708.0
2016-07-18 14:30:00,97.0,97.07,96.97,97.01,157517.0,73.9904,74.0438,73.9675,73.998,157517.0
2016-07-18 15:00:00,97.02,97.09,96.94,97.0,265321.0,74.0057,74.059,73.9446,73.9904,265321.0
2016-07-18 15:30:00,96.99,97.01,96.84,96.87,545979.0,73.9828,73.998,73.8684,73.8912,545979.0
2016-07-19 09:30:00,96.45,96.78,96.31,96.77,234553.0,73.8935,74.1464,73.7863,74.1387,234553.0
2016-07-19 10:00:00,96.76,96.82,96.61,96.79,146598.0,74.131,74.177,74.0161,74.154,146598.0
2016-07-19 10:30:00,96.8,96.86,96.74,96.86,186458.0,74.1617,74.2077,74.1157,74.2077,186458.0
2016-07-19 11:00:00,96.87,96.91,96.6,96.62,283686.0,74.2153,74.246,74.0085,74.0238,283686.0
2016-07-19 11:30:00,96.62,96.7,96.59,96.65,253901.0,74.0238,74.0851,74.0008,74.0468,253901.0
2016-07-19 12:00:00,96.64,96.65,96.55,96.64,186258.0,74.0391,74.0468,73.9702,74.0391,186258.0
2016-07-19 12:30:00,96.65,96.7,96.61,96.67,98779.0,74.0468,74.0851,74.0161,74.0621,98779.0
2016-07-19 13:00:00,96.67,96.68,96.5,96.52,112599.0,74.0621,74.0698,73.9318,73.9472,112599.0
2016-07-19 13:30:00,96.51,96.52,96.41,96.51,129223.0,73.9395,73.9472,73.8629,73.9395,129223.0
2016-07-19 14:00:00,96.51,96.7,96.5,96.65,132213.0,73.9395,74.0851,73.9318,74.0468,132213.0
2016-07-19 14:30:00,96.66,96.71,96.61,96.64,153862.0,74.0544,74.0927,74.0161,74.0391,153862.0
2016-07-19 15:00:00,96.64,96.81,96.61,96.79,196259.0,74.0391,74.1694,74.0161,74.154,196259.0
2016-07-19 15:30:00,96.8,96.92,96.76,96.91,316349.0,74.1617,74.2536,74.131,74.246,316349.0
2016-07-20 09:30:00,97.26,97.37,96.65,96.9,414795.0,74.5141,74.5984,74.0468,74.2383,414795.0
2016-07-20 10:00:00,96.9,97.02,96.79,97.02,217237.0,74.2383,74.3302,74.154,74.3302,217237.0
2016-07-20 10:30:00,97.02,97.02,96.74,96.9,275698.0,74.3302,74.3302,74.1157,74.2383,275698.0
2016-07-20 11:00:00,96.9,97.01,96.86,97.0,214425.0,74.2383,74.3226,74.2077,74.3149,214425.0
2016-07-20 11:30:00,97.0,97.14,96.96,97.1,202761.0,74.3149,74.4222,74.2843,74.3915,202761.0
2016-07-20 12:00:00,97.09,97.15,96.99,97.12,170250.0,74.3839,74.4298,74.3073,74.4069,170250.0
2016-07-20 12:30:00,97.11,97.12,97.05,97.1,212983.0,74.3992,74.4069,74.3532,74.3915,212983.0
2016-07-20 13:00:00,97.1,97.11,96.93,97.01,111058.0,74.3915,74.3992,74.2613,74.3226,111058.0
2016-07-20 13:30:00,97.02,97.05,96.98,97.0,133747.0,74.3302,74.3532,74.2996,74.3149,133747.0
2016-07-20 14:00:00,97.0,97.11,96.95,96.98,167720.0,74.3149,74.3992,74.2766,74.2996,167720.0
2016-07-20 14:30:00,96.98,97.05,96.96,96.99,162239.0,74.2996,74.3532,74.2843,74.3073,162239.0
2016-07-20 15:00:00,96.99,97.01,96.83,96.88,269151.0,74.3073,74.3226,74.1847,74.223,269151.0
2016-07-20 15:30:00,96.88,97.04,96.87,97.0,401118.0,74.223,74.3456,74.2153,74.3149,401118.0
2016-07-21 09:30:00,97.0,97.12,96.86,96.92,264944.0,74.3149,74.4069,74.2077,74.2536,264944.0
2016-07-21 10:00:00,96.94,96.96,96.55,96.78,180031.0,74.2689,74.2843,73.9702,74.1464,180031.0
2016-07-21 10:30:00,96.79,96.88,96.74,96.85,91203.0,74.154,74.223,74.1157,74.2,91203.0
2016-07-21 11:00:00,96.84,97.02,96.75,97.01,151259.0,74.1923,74.3302,74.1234,74.3226,151259.0
2016-07-21 11:30:00,97.0,97.05,96.78,96.87,197698.0,74.3149,74.3532,74.1464,74.2153,197698.0
2016-07-21 12:00:00,96.87,96.98,96.84,96.88,115799.0,74.2153,74.2996,74.1923,74.223,115799.0
2016-07-21 12:30:00,96.87,96.88,96.73,96.8,111560.0,74.2153,74.223,74.1081,74.1617,111560.0
2016-07-21 13:00:00,96.81,96.91,96.8,96.9,108106.0,74.1694,74.246,74.1617,74.2383,108106.0
2016-07-21 13:30:00,96.91,96.93,96.71,96.76,159268.0,74.246,74.2613,74.0927,74.131,159268.0
2016-07-21 14:00:00,96.76,96.81,96.65,96.72,180503.0,74.131,74.1694,74.0468,74.1004,180503.0
2016-07-21 14:30:00,96.73,96.77,96.69,96.73,93819.0,74.1081,74.1387,74.0774,74.1081,93819.0
2016-07-21 15:00:00,96.73,96.78,96.69,96.78,160974.0,74.1081,74.1464,74.0774,74.1464,160974.0
2016-07-21 15:30:00,96.78,97.0,96.77,96.93,681246.0,74.1464,74.3149,74.1387,74.2613,681246.0
2016-07-22 09:30:00,97.08,97.14,96.44,96.46,289404.0,74.3762,74.4222,73.8859,73.9012,289404.0
2016-07-22 10:00:00,96.5,96.5,96.3,96.36,203142.0,73.9318,73.9318,73.7786,73.8246,203142.0
2016-07-22 10:30:00,96.37,96.42,96.2,96.23,230643.0,73.8323,73.8706,73.702,73.725,230643.0
2016-07-22 11:00:00,96.23,96.33,96.2,96.22,217843.0,73.725,73.8016,73.702,73.7173,217843.0
2016-07-22 11:30:00,96.22,96.59,96.21,96.55,177747.0,73.7173,74.0008,73.7097,73.9702,177747.0
2016-07-22 12:00:00,96.55,96.68,96.55,96.6,179383.0,73.9702,74.0698,73.9702,74.0085,179383.0
2016-07-22 12:30:00,96.6,96.67,96.52,96.56,90495.0,74.0085,74.0621,73.9472,73.9778,90495.0
2016-07-22 13:00:00,96.56,96.61,96.53,96.57,73669.0,73.9778,74.0161,73.9548,73.9855,73669.0
2016-07-22 13:30:00,96.58,96.59,96.51,96.55,82302.0,73.9931,74.0008,73.9395,73.9702,82302.0
2016-07-22 14:00:00,96.56,96.58,96.49,96.54,85350.0,73.9778,73.9931,73.9242,73.9625,85350.0
2016-07-22 14:30:00,96.55,96.6,96.51,96.54,123436.0,73.9702,74.0085,73.9395,73.9625,123436.0
2016-07-22 15:00:00,96.54,96.62,96.48,96.56,154986.0,73.9625,74.0238,73.9165,73.9778,154986.0
2016-07-22 15:30:00,96.56,96.65,96.45,96.55,407322.0,73.9778,74.0468,73.8935,73.9702,407322.0
2016-07-25 09:30:00,95.75,96.22,94.19,94.36,988658.0,73.3572,73.7173,72.1621,72.2923,988658.0
2016-07-25 10:00:00,94.35,94.92,94.32,94.73,487399.0,72.2847,72.7214,72.2617,72.5758,487399.0
2016-07-25 10:30:00,94.74,94.84,94.59,94.59,400511.0,72.5835,72.6601,72.4685,72.4685,400511.0
2016-07-25 11:00:00,94.59,94.66,94.49,94.52,379813.0,72.4685,72.5222,72.3919,72.4149,379813.0
2016-07-25 11:30:00,94.52,94.56,94.32,94.39,317642.0,72.4149,72.4456,72.2617,72.3153,317642.0
2016-07-25 12:00:00,94.38,94.5,94.15,94.17,325987.0,72.3076,72.3996,72.1314,72.1468,325987.0
2016-07-25 12:30:00,94.17,94.19,94.02,94.05,329246.0,72.1468,72.1621,72.0318,72.0548,329246.0
2016-07-25 13:00:00,94.05,94.1,93.94,93.98,337359.0,72.0548,72.0931,71.9705,72.0012,337359.0
2016-07-25 13:30:00,93.99,94.06,93.76,93.77,490430.0,72.0089,72.0625,71.8326,71.8403,490430.0
2016-07-25 14:00:00,93.77,94.08,93.75,93.84,418759.0,71.8403,72.0778,71.825,71.8939,418759.0
2016-07-25 14:30:00,93.85,93.95,93.73,93.92,455727.0,71.9016,71.9782,71.8097,71.9552,455727.0
2016-07-25 15:00:00,93.92,93.93,93.76,93.9,475574.0,71.9552,71.9629,71.8326,71.9399,475574.0
2016-07-25 15:30:00,93.9,94.03,93.86,94.01,902870.0,71.9399,72.0395,71.9093,72.0242,902870.0
2016-07-26 09:30:00,94.2,94.45,94.1,94.29,373690.0,72.1697,72.3613,72.0931,72.2387,373690.0
2016-07-26 10:00:00,94.3,94.33,93.97,94.14,370282.0,72.2464,72.2693,71.9935,72.1238,370282.0
2016-07-26 10:30:00,94.15,94.17,93.47,93.5,334711.0,72.1314,72.1468,71.6105,71.6335,334711.0
2016-07-26 11:00:00,93.48,93.62,93.39,93.58,303104.0,71.6181,71.7254,71.5492,71.6947,303104.0
2016-07-26 11:30:00,93.58,93.9,93.55,93.85,294426.0,71.6947,71.9399,71.6718,71.9016,294426.0
2016-07-26 12:00:00,93.85,94.13,93.83,94.08,322673.0,71.9016,72.1161,71.8863,72.0778,322673.0
2016-07-26 12:30:00,94.07,94.11,93.92,93.95,197795.0,72.0701,72.1008,71.9552,71.9782,197795.0
2016-07-26 13:00:00,93.95,93.97,93.55,93.58,240933.0,71.9782,71.9935,71.6718,71.6947,240933.0
2016-07-26 13:30:00,93.57,93.7,93.47,93.66,221069.0,71.6871,71.7867,71.6105,71.756,221069.0
2016-07-26 14:00:00,93.66,93.96,93.65,93.91,233882.0,71.756,71.9859,71.7484,71.9476,233882.0
2016-07-26 14:30:00,93.91,93.94,93.76,93.76,354206.0,71.9476,71.9705,71.8326,71.8326,354206.0
2016-07-26 15:00:00,93.76,93.96,93.75,93.9,290339.0,71.8326,71.9859,71.825,71.9399,290339.0
2016-07-26 15:30:00,93.9,93.95,93.83,93.85,596085.0,71.9399,71.9782,71.8863,71.9016,596085.0
2016-07-27 09:30:00,93.88,94.0,92.89,93.55,602734.0,71.9246,72.0165,71.1661,71.6718,602734.0
2016-07-27 10:00:00,93.54,93.65,93.31,93.32,350140.0,71.6641,71.7484,71.4879,71.4955,350140.0
2016-07-27 10:30:00,93.33,93.46,93.17,93.31,278230.0,71.5032,71.6028,71.3806,71.4879,278230.0
2016-07-27 11:00:00,93.32,93.44,93.28,93.42,177175.0,71.4955,71.5875,71.4649,71.5722,177175.0
2016-07-27 11:30:00,93.43,93.48,93.01,93.02,250958.0,71.5798,71.6181,71.258,71.2657,250958.0
2016-07-27 12:00:00,93.03,93.09,92.99,93.01,199781.0,71.2734,71.3193,71.2427,71.258,199781.0
2016-07-27 12:30:00,93.02,93.13,92.96,92.97,165161.0,71.2657,71.35,71.2197,71.2274,165161.0
2016-07-27 13:00:00,92.97,93.03,92.94,92.95,150629.0,71.2274,71.2734,71.2044,71.2121,150629.0
2016-07-27 13:30:00,92.95,93.13,92.94,93.13,169768.0,71.2121,71.35,71.2044,71.35,169768.0
2016-07-27 14:00:00,93.13,93.44,92.87,93.12,307469.0,71.35,71.5875,71.1508,71.3423,307469.0
2016-07-27 14:30:00,93.12,93.24,93.1,93.1,272639.0,71.3423,71.4343,71.327,71.327,272639.0
2016-07-27 15:00:00,93.09,93.19,92.93,92.99,333875.0,71.3193,71.3959,71.1968,71.2427,333875.0
2016-07-27 15:30:00,92.99,93.03,92.7,92.75,677074.0,71.2427,71.2734,71.0205,71.0589,677074.0
2016-07-28 09:30:00,92.67,92.77,92.16,92.75,351371.0,70.9976,71.0742,70.6068,71.0589,351371.0
2016-07-28 10:00:00,92.73,93.1,92.7,92.94,345647.0,71.0435,71.327,71.0205,71.2044,345647.0
2016-07-28 10:30:00,92.94,92.94,92.75,92.87,136644.0,71.2044,71.2044,71.0589,71.1508,136644.0
2016-07-28 11:00:00,92.88,93.29,92.83,93.23,264158.0,71.1584,71.4726,71.1201,71.4266,264158.0
2016-07-28 11:30:00,93.22,93.37,93.02,93.31,153982.0,71.4189,71.5339,71.2657,71.4879,153982.0
2016-07-28 12:00:00,93.3,93.31,93.08,93.15,169151.0,71.4802,71.4879,71.3117,71.3653,169151.0
2016-07-28 12:30:00,93.15,93.33,93.09,93.32,187416.0,71.3653,71.5032,71.3193,71.4955,187416.0
2016-07-28 13:00:00,93.32,93.46,93.26,93.36,156976.0,71.4955,71.6028,71.4496,71.5262,156976.0
2016-07-28 13:30:00,93.37,93.47,93.3,93.46,200115.0,71.5339,71.6105,71.4802,71.6028,200115.0
2016-07-28 14:00:00,93.47,93.52,93.35,93.5,167221.0,71.6105,71.6488,71.5185,71.6335,167221.0
2016-07-28 14:30:00,93.5,93.72,93.48,93.59,195382.0,71.6335,71.802,71.6181,71.7024,195382.0
2016-07-28 15:00:00,93.59,93.61,93.33,93.33,443814.0,71.7024,71.7177,71.5032,71.5032,443814.0
2016-07-28 15:30:00,93.34,93.54,93.33,93.39,493741.0,71.5109,71.6641,71.5032,71.5492,493741.0
2016-07-29 09:30:00,93.38,93.55,92.38,92.58,719901.0,71.5415,71.6718,70.7754,70.9286,719901.0
2016-07-29 10:00:00,92.57,93.11,92.55,93.0,447905.0,70.9209,71.3347,70.9056,71.2504,447905.0
2016-07-29 10:30:00,93.0,93.01,92.68,92.78,530244.0,71.2504,71.258,71.0052,71.0818,530244.0
2016-07-29 11:00:00,92.78,92.9,92.68,92.68,406770.0,71.0818,71.1738,71.0052,71.0052,406770.0
2016-07-29 11:30:00,92.68,92.85,92.59,92.84,261977.0,71.0052,71.1355,70.9363,71.1278,261977.0
2016-07-29 12:00:00,92.85,92.87,92.66,92.67,296276.0,71.1355,71.1508,70.9899,70.9976,296276.0
2016-07-29 12:30:00,92.67,92.68,92.36,92.38,329704.0,70.9976,71.0052,70.7601,70.7754,329704.0
2016-07-29 13:00:00,92.37,92.61,92.37,92.6,223419.0,70.7677,70.9516,70.7677,70.9439,223419.0
2016-07-29 13:30:00,92.6,92.69,92.57,92.59,173662.0,70.9439,71.0129,70.9209,70.9363,173662.0
2016-07-29 14:00:00,92.6,92.79,92.56,92.63,195814.0,70.9439,71.0895,70.9133,70.9669,195814.0
2016-07-29 14:30:00,92.64,92.71,92.45,92.7,294220.0,70.9746,71.0282,70.829,71.0205,294220.0
2016-07-29 15:00:00,92.7,92.83,92.58,92.81,374801.0,71.0205,71.1201,70.9286,71.1048,374801.0
2016-07-29 15:30:00,92.8,92.9,92.65,92.71,759028.0,71.0972,71.1738,70.9822,71.0282,759028.0
2016-08-01 09:30:00,92.58,92.85,92.27,92.83,590482.0,70.9286,71.1355,70.6911,71.1201,590482.0
2016-08-01 10:00:00,92.82,93.3,92.79,93.25,376310.0,71.1125,71.4802,71.0895,71.4419,376310.0
2016-08-01 10:30:00,93.26,93.68,93.25,93.35,286645.0,71.4496,71.7714,71.4419,71.5185,286645.0
2016-08-01 11:00:00,93.34,93.75,93.29,93.65,372047.0,71.5109,71.825,71.4726,71.7484,372047.0
2016-08-01 11:30:00,93.66,93.85,93.58,93.72,641915.0,71.756,71.9016,71.6947,71.802,641915.0
2016-08-01 12:00:00,93.7,93.87,93.63,93.87,268113.0,71.7867,71.9169,71.733,71.9169,268113.0
2016-08-01 12:30:00,93.86,94.02,93.79,94.0,258404.0,71.9093,72.0318,71.8556,72.0165,258404.0
2016-08-01 13:00:00,94.0,94.05,93.91,93.93,262044.0,72.0165,72.0548,71.9476,71.9629,262044.0
2016-08-01 13:30:00,93.93,93.94,93.49,93.67,483254.0,71.9629,71.9705,71.6258,71.7637,483254.0
2016-08-01 14:00:00,93.66,93.94,93.65,93.76,383493.0,71.756,71.9705,71.7484,71.8326,383493.0
2016-08-01 14:30:00,93.76,93.86,93.54,93.85,394335.0,71.8326,71.9093,71.6641,71.9016,394335.0
2016-08-01 15:00:00,93.84,93.88,93.51,93.58,426745.0,71.8939,71.9246,71.6411,71.6947,426745.0
2016-08-01 15:30:00,93.58,93.61,93.32,93.49,912822.0,71.6947,71.7177,71.4955,71.6258,912822.0
2016-08-02 09:30:00,95.75,98.42,95.62,97.09,2792096.0,73.3572,75.4028,73.2577,74.3839,2792096.0
2016-08-02 10:00:00,97.08,98.02,96.9,97.71,1090731.0,74.3762,75.0964,74.2383,74.8589,1090731.0
2016-08-02 10:30:00,97.71,97.93,97.08,97.25,699550.0,74.8589,75.0274,74.3762,74.5064,699550.0
2016-08-02 11:00:00,97.24,97.7,97.1,97.15,428123.0,74.4988,74.8512,74.3915,74.4298,428123.0
2016-08-02 11:30:00,97.16,97.5,97.15,97.38,340234.0,74.4375,74.698,74.4298,74.606,340234.0
2016-08-02 12:00:00,97.37,97.75,97.21,97.75,370083.0,74.5984,74.8895,74.4758,74.8895,370083.0
2016-08-02 12:30:00,97.74,98.23,97.54,97.77,540016.0,74.8819,75.2573,74.7286,74.9048,540016.0
2016-08-02 13:00:00,97.78,98.36,97.74,98.34,522077.0,74.9125,75.3569,74.8819,75.3415,522077.0
2016-08-02 13:30:00,98.34,98.34,97.94,98.1,478848.0,75.3415,75.3415,75.0351,75.1577,478848.0
2016-08-02 14:00:00,98.11,98.6,98.08,98.49,615850.0,75.1653,75.5407,75.1423,75.4565,615850.0
2016-08-02 14:30:00,98.49,98.66,98.22,98.35,697576.0,75.4565,75.5867,75.2496,75.3492,697576.0
2016-08-02 15:00:00,98.34,98.46,98.18,98.38,787032.0,75.3415,75.4335,75.219,75.3722,787032.0
2016-08-02 15:30:00,98.39,98.49,98.04,98.07,1363974.0,75.3798,75.4565,75.1117,75.1347,1363974.0
2016-08-03 09:30:00,97.7,97.93,97.06,97.68,796955.0,74.8512,75.0274,74.3609,74.8359,796955.0
2016-08-03 10:00:00,97.68,97.99,97.54,97.65,439880.0,74.8359,75.0734,74.7286,74.8129,439880.0
2016-08-03 10:30:00,97.64,97.85,97.41,97.43,449058.0,74.8052,74.9661,74.629,74.6444,449058.0
2016-08-03 11:00:00,97.44,97.47,96.96,96.97,480357.0,74.652,74.675,74.2843,74.2919,480357.0
2016-08-03 11:30:00,96.96,97.15,96.96,97.06,422516.0,74.2843,74.4298,74.2843,74.3609,422516.0
2016-08-03 12:00:00,97.06,97.32,97.05,97.2,391878.0,74.3609,74.5601,74.3532,74.4681,391878.0
2016-08-03 12:30:00,97.21,97.57,97.19,97.46,339525.0,74.4758,74.7516,74.4605,74.6673,339525.0
2016-08-03 13:00:00,97.45,97.52,97.24,97.3,235303.0,74.6597,74.7133,74.4988,74.5448,235303.0
2016-08-03 13:30:00,97.31,97.35,97.08,97.13,288451.0,74.5524,74.5831,74.3762,74.4145,288451.0
2016-08-03 14:00:00,97.13,97.27,97.06,97.11,233777.0,74.4145,74.5218,74.3609,74.3992,233777.0
2016-08-03 14:30:00,97.11,97.23,97.09,97.16,188150.0,74.3992,74.4911,74.3839,74.4375,188150.0
2016-08-03 15:00:00,97.15,97.31,97.13,97.24,228351.0,74.4298,74.5524,74.4145,74.4988,228351.0
2016-08-03 15:30:00,97.24,97.42,97.17,97.39,596586.0,74.4988,74.6367,74.4452,74.6137,596586.0
2016-08-04 09:30:00,97.26,97.93,97.2,97.42,384855.0,74.5141,75.0274,74.4681,74.6367,384855.0
2016-08-04 10:00:00,97.42,97.46,96.99,97.01,322145.0,74.6367,74.6673,74.3073,74.3226,322145.0
2016-08-04 10:30:00,97.01,97.08,96.82,97.03,232921.0,74.3226,74.3762,74.177,74.3379,232921.0
2016-08-04 11:00:00,97.03,97.09,96.56,96.59,219175.0,74.3379,74.3839,73.9778,74.0008,219175.0
2016-08-04 11:30:00,96.59,96.84,96.48,96.62,276084.0,74.0008,74.1923,73.9165,74.0238,276084.0
2016-08-04 12:00:00,96.63,96.64,96.49,96.54,145133.0,74.0314,74.0391,73.9242,73.9625,145133.0
2016-08-04 12:30:00,96.54,96.66,96.54,96.58,135730.0,73.9625,74.0544,73.9625,73.9931,135730.0
2016-08-04 13:00:00,96.58,96.58,96.27,96.36,186308.0,73.9931,73.9931,73.7556,73.8246,186308.0
2016-08-04 13:30:00,96.36,96.5,96.34,96.46,184178.0,73.8246,73.9318,73.8093,73.9012,184178.0
2016-08-04 14:00:00,96.46,96.57,96.34,96.52,147432.0,73.9012,73.9855,73.8093,73.9472,147432.0
2016-08-04 14:30:00,96.53,96.73,96.51,96.7,174762.0,73.9548,74.1081,73.9395,74.0851,174762.0
2016-08-04 15:00:00,96.7,97.05,96.65,97.04,389644.0,74.0851,74.3532,74.0468,74.3456,389644.0
2016-08-04 15:30:00,97.05,97.21,96.99,97.01,615353.0,74.3532,74.4758,74.3073,74.3226,615353.0
2016-08-05 09:30:00,97.38,97.89,97.25,97.88,228882.0,74.606,74.9968,74.5064,74.9891,228882.0
2016-08-05 10:00:00,97.88,97.91,97.49,97.65,203675.0,74.9891,75.0121,74.6903,74.8129,203675.0
2016-08-05 10:30:00,97.65,97.76,97.47,97.5,159433.0,74.8129,74.8972,74.675,74.698,159433.0
2016-08-05 11:00:00,97.49,97.62,97.28,97.42,160273.0,74.6903,74.7899,74.5294,74.6367,160273.0
2016-08-05 11:30:00,97.43,97.43,97.01,97.05,193964.0,74.6444,74.6444,74.3226,74.3532,193964.0
2016-08-05 12:00:00,97.05,97.18,96.97,97.13,324179.0,74.3532,74.4528,74.2919,74.4145,324179.0
2016-08-05 12:30:00,97.14,97.23,97.06,97.1,156725.0,74.4222,74.4911,74.3609,74.3915,156725.0
2016-08-05 13:00:00,97.11,97.13,96.93,96.97,124469.0,74.3992,74.4145,74.2613,74.2919,124469.0
2016-08-05 13:30:00,96.97,97.09,96.92,97.06,179530.0,74.2919,74.3839,74.2536,74.3609,179530.0
2016-08-05 14:00:00,97.05,97.13,97.04,97.09,141546.0,74.3532,74.4145,74.3456,74.3839,141546.0
2016-08-05 14:30:00,97.08,97.19,97.01,97.19,254460.0,74.3762,74.4605,74.3226,74.4605,254460.0
2016-08-05 15:00:00,97.19,97.45,97.19,97.43,289353.0,74.4605,74.6597,74.4605,74.6444,289353.0
2016-08-05 15:30:00,97.44,97.46,97.33,97.35,466746.0,74.652,74.6673,74.5677,74.5831,466746.0
2016-08-08 09:30:00,97.37,97.62,97.2,97.37,231010.0,74.5984,74.7899,74.4681,74.5984,231010.0
2016-08-08 10:00:00,97.38,97.56,97.22,97.23,118908.0,74.606,74.744,74.4835,74.4911,118908.0
2016-08-08 10:30:00,97.23,97.29,97.04,97.28,148772.0,74.4911,74.5371,74.3456,74.5294,148772.0
2016-08-08 11:00:00,97.28,97.33,97.09,97.1,117409.0,74.5294,74.5677,74.3839,74.3915,117409.0
2016-08-08 11:30:00,97.11,97.23,97.09,97.09,115485.0,74.3992,74.4911,74.3839,74.3839,115485.0
2016-08-08 12:00:00,97.08,97.26,97.05,97.2,133892.0,74.3762,74.5141,74.3532,74.4681,133892.0
2016-08-08 12:30:00,97.19,97.24,97.01,97.03,108690.0,74.4605,74.4988,74.3226,74.3379,108690.0
2016-08-08 13:00:00,97.03,97.03,96.89,96.94,154631.0,74.3379,74.3379,74.2306,74.2689,154631.0
2016-08-08 13:30:00,96.94,96.99,96.85,96.98,114241.0,74.2689,74.3073,74.2,74.2996,114241.0
2016-08-08 14:00:00,96.98,96.99,96.92,96.95,125460.0,74.2996,74.3073,74.2536,74.2766,125460.0
2016-08-08 14:30:00,96.95,97.16,96.94,97.13,140828.0,74.2766,74.4375,74.2689,74.4145,140828.0
2016-08-08 15:00:00,97.13,97.26,97.08,97.1,144440.0,74.4145,74.5141,74.3762,74.3915,144440.0
2016-08-08 15:30:00,97.09,97.16,97.06,97.15,355231.0,74.3839,74.4375,74.3609,74.4298,355231.0
2016-08-09 09:30:00,97.46,97.56,96.95,97.41,223464.0,74.6673,74.744,74.2766,74.629,223464.0
2016-08-09 10:00:00,97.4,97.71,97.31,97.49,182739.0,74.6214,74.8589,74.5524,74.6903,182739.0
2016-08-09 10:30:00,97.49,97.79,97.41,97.75,141310.0,74.6903,74.9202,74.629,74.8895,141310.0
2016-08-09 11:00:00,97.74,97.8,97.62,97.75,150444.0,74.8819,74.9278,74.7899,74.8895,150444.0
2016-08-09 11:30:00,97.76,97.76,97.45,97.5,137647.0,74.8972,74.8972,74.6597,74.698,137647.0
2016-08-09 12:00:00,97.51,97.65,97.5,97.54,76119.0,74.7056,74.8129,74.698,74.7286,76119.0
2016-08-09 12:30:00,97.53,97.65,97.46,97.57,71679.0,74.721,74.8129,74.6673,74.7516,71679.0
2016-08-09 13:00:00,97.57,97.58,97.44,97.51,73907.0,74.7516,74.7593,74.652,74.7056,73907.0
2016-08-09 13:30:00,97.52,97.54,97.33,97.39,87424.0,74.7133,74.7286,74.5677,74.6137,87424.0
2016-08-09 14:00:00,97.39,97.42,97.21,97.21,88903.0,74.6137,74.6367,74.4758,74.4758,88903.0
2016-08-09 14:30:00,97.22,97.35,97.19,97.32,127322.0,74.4835,74.5831,74.4605,74.5601,127322.0
2016-08-09 15:00:00,97.31,97.47,97.3,97.46,140927.0,74.5524,74.675,74.5448,74.6673,140927.0
2016-08-09 15:30:00,97.45,97.51,97.43,97.46,271017.0,74.6597,74.7056,74.6444,74.6673,271017.0
2016-08-10 09:30:00,97.51,97.95,97.49,97.57,254616.0,74.7056,75.0427,74.6903,74.7516,254616.0
2016-08-10 10:00:00,97.58,97.66,97.45,97.47,265059.0,74.7593,74.8206,74.6597,74.675,265059.0
2016-08-10 10:30:00,97.47,97.6,97.35,97.59,219773.0,74.675,74.7746,74.5831,74.7669,219773.0
2016-08-10 11:00:00,97.6,97.68,97.25,97.35,242885.0,74.7746,74.8359,74.5064,74.5831,242885.0
2016-08-10 11:30:00,97.36,97.43,97.28,97.33,140240.0,74.5907,74.6444,74.5294,74.5677,140240.0
2016-08-10 12:00:00,97.32,97.33,97.11,97.14,161378.0,74.5601,74.5677,74.3992,74.4222,161378.0
2016-08-10 12:30:00,97.15,97.17,96.99,97.13,124382.0,74.4298,74.4452,74.3073,74.4145,124382.0
2016-08-10 13:00:00,97.13,97.32,97.12,97.15,142904.0,74.4145,74.5601,74.4069,74.4298,142904.0
2016-08-10 13:30:00,97.15,97.15,97.02,97.03,130003.0,74.4298,74.4298,74.3302,74.3379,130003.0
2016-08-10 14:00:00,97.02,97.07,96.95,97.0,323546.0,74.3302,74.3685,74.2766,74.3149,323546.0
2016-08-10 14:30:00,97.0,97.06,96.96,96.97,421183.0,74.3149,74.3609,74.2843,74.2919,421183.0
2016-08-10 15:00:00,96.97,97.24,96.96,97.14,265937.0,74.2919,74.4988,74.2843,74.4222,265937.0
2016-08-10 15:30:00,97.14,97.17,96.99,97.06,505173.0,74.4222,74.4452,74.3073,74.3609,505173.0
2016-08-11 09:30:00,97.38,97.67,96.88,96.94,303490.0,74.606,74.8282,74.223,74.2689,303490.0
2016-08-11 10:00:00,96.94,97.13,96.8,97.0,142365.0,74.2689,74.4145,74.1617,74.3149,142365.0
2016-08-11 10:30:00,97.0,97.33,96.95,97.21,245441.0,74.3149,74.5677,74.2766,74.4758,245441.0
2016-08-11 11:00:00,97.21,97.29,97.14,97.27,122142.0,74.4758,74.5371,74.4222,74.5218,122142.0
2016-08-11 11:30:00,97.26,97.3,97.16,97.23,140519.0,74.5141,74.5448,74.4375,74.4911,140519.0
2016-08-11 12:00:00,97.22,97.26,97.16,97.23,116348.0,74.4835,74.5141,74.4375,74.4911,116348.0
2016-08-11 12:30:00,97.23,97.36,97.22,97.32,132573.0,74.4911,74.5907,74.4835,74.5601,132573.0
2016-08-11 13:00:00,97.32,97.42,97.29,97.31,181643.0,74.5601,74.6367,74.5371,74.5524,181643.0
2016-08-11 13:30:00,97.31,97.35,97.21,97.22,118062.0,74.5524,74.5831,74.4758,74.4835,118062.0
2016-08-11 14:00:00,97.23,97.26,97.14,97.17,225674.0,74.4911,74.5141,74.4222,74.4452,225674.0
2016-08-11 14:30:00,97.18,97.22,97.0,97.08,211689.0,74.4528,74.4835,74.3149,74.3762,211689.0
2016-08-11 15:00:00,97.08,97.21,97.01,97.05,299515.0,74.3762,74.4758,74.3226,74.3532,299515.0
2016-08-11 15:30:00,97.04,97.21,96.96,97.02,856641.0,74.3456,74.4758,74.2843,74.3302,856641.0
2016-08-12 09:30:00,97.32,97.35,96.89,97.09,342529.0,74.5601,74.5831,74.2306,74.3839,342529.0
2016-08-12 10:00:00,97.09,97.31,97.03,97.18,158171.0,74.3839,74.5524,74.3379,74.4528,158171.0
2016-08-12 10:30:00,97.19,97.27,97.04,97.23,90562.0,74.4605,74.5218,74.3456,74.4911,90562.0
2016-08-12 11:00:00,97.23,97.3,97.16,97.24,109289.0,74.4911,74.5448,74.4375,74.4988,109289.0
2016-08-12 11:30:00,97.23,97.29,97.12,97.28,76385.0,74.4911,74.5371,74.4069,74.5294,76385.0
2016-08-12 12:00:00,97.29,97.32,97.11,97.14,85458.0,74.5371,74.5601,74.3992,74.4222,85458.0
2016-08-12 12:30:00,97.14,97.18,97.05,97.07,71317.0,74.4222,74.4528,74.3532,74.3685,71317.0
2016-08-12 13:00:00,97.08,97.11,97.04,97.08,92736.0,74.3762,74.3992,74.3456,74.3762,92736.0
2016-08-12 13:30:00,97.08,97.13,97.04,97.1,104704.0,74.3762,74.4145,74.3456,74.3915,104704.0
2016-08-12 14:00:00,97.08,97.18,97.07,97.15,166565.0,74.3762,74.4528,74.3685,74.4298,166565.0
2016-08-12 14:30:00,97.16,97.23,97.15,97.2,71180.0,74.4375,74.4911,74.4298,74.4681,71180.0
2016-08-12 15:00:00,97.21,97.31,97.2,97.3,112365.0,74.4758,74.5524,74.4681,74.5448,112365.0
2016-08-12 15:30:00,97.3,97.45,97.29,97.41,332687.0,74.5448,74.6597,74.5371,74.629,332687.0
2016-08-15 09:30:00,97.4,97.58,97.12,97.43,157760.0,74.6214,74.7593,74.4069,74.6444,157760.0
2016-08-15 10:00:00,97.43,97.59,97.41,97.48,146899.0,74.6444,74.7669,74.629,74.6827,146899.0
2016-08-15 10:30:00,97.48,97.59,97.42,97.46,102143.0,74.6827,74.7669,74.6367,74.6673,102143.0
2016-08-15 11:00:00,97.47,97.54,97.42,97.49,105104.0,74.675,74.7286,74.6367,74.6903,105104.0
2016-08-15 11:30:00,97.48,97.53,97.38,97.39,93866.0,74.6827,74.721,74.606,74.6137,93866.0
2016-08-15 12:00:00,97.4,97.46,97.22,97.45,120905.0,74.6214,74.6673,74.4835,74.6597,120905.0
2016-08-15 12:30:00,97.46,97.49,97.36,97.42,110932.0,74.6673,74.6903,74.5907,74.6367,110932.0
2016-08-15 13:00:00,97.42,97.55,97.42,97.54,109870.0,74.6367,74.7363,74.6367,74.7286,109870.0
2016-08-15 13:30:00,97.54,97.67,97.49,97.66,176305.0,74.7286,74.8282,74.6903,74.8206,176305.0
2016-08-15 14:00:00,97.65,97.65,97.4,97.48,115070.0,74.8129,74.8129,74.6214,74.6827,115070.0
2016-08-15 14:30:00,97.47,97.61,97.42,97.58,119230.0,74.675,74.7823,74.6367,74.7593,119230.0
2016-08-15 15:00:00,97.58,97.64,97.55,97.63,134604.0,74.7593,74.8052,74.7363,74.7976,134604.0
2016-08-15 15:30:00,97.64,97.67,97.55,97.62,323663.0,74.8052,74.8282,74.7363,74.7899,323663.0
2016-08-16 09:30:00,97.08,97.41,96.98,97.2,212611.0,74.3762,74.629,74.2996,74.4681,212611.0
2016-08-16 10:00:00,97.18,97.21,97.03,97.2,171759.0,74.4528,74.4758,74.3379,74.4681,171759.0
2016-08-16 10:30:00,97.2,97.3,97.07,97.24,161413.0,74.4681,74.5448,74.3685,74.4988,161413.0
2016-08-16 11:00:00,97.24,97.52,97.19,97.51,199906.0,74.4988,74.7133,74.4605,74.7056,199906.0
2016-08-16 11:30:00,97.5,97.51,97.36,97.41,98205.0,74.698,74.7056,74.5907,74.629,98205.0
2016-08-16 12:00:00,97.41,97.47,97.38,97.42,105430.0,74.629,74.675,74.606,74.6367,105430.0
2016-08-16 12:30:00,97.41,97.51,97.39,97.51,77622.0,74.629,74.7056,74.6137,74.7056,77622.0
2016-08-16 13:00:00,97.5,97.56,97.49,97.53,141032.0,74.698,74.744,74.6903,74.721,141032.0
2016-08-16 13:30:00,97.52,97.56,97.47,97.55,142527.0,74.7133,74.744,74.675,74.7363,142527.0
2016-08-16 14:00:00,97.54,97.67,97.53,97.61,229264.0,74.7286,74.8282,74.721,74.7823,229264.0
2016-08-16 14:30:00,97.62,97.85,97.58,97.85,225944.0,74.7899,74.9661,74.7593,74.9661,225944.0
2016-08-16 15:00:00,97.84,97.85,97.64,97.64,168892.0,74.9585,74.9661,74.8052,74.8052,168892.0
2016-08-16 15:30:00,97.65,97.72,97.56,97.58,416282.0,74.8129,74.8665,74.744,74.7593,416282.0
2016-08-17 09:30:00,97.4,97.73,97.2,97.34,244130.0,74.6214,74.8742,74.4681,74.5754,244130.0
2016-08-17 10:00:00,97.34,97.43,97.31,97.4,236122.0,74.5754,74.6444,74.5524,74.6214,236122.0
2016-08-17 10:30:00,97.4,97.47,97.36,97.38,221385.0,74.6214,74.675,74.5907,74.606,221385.0
2016-08-17 11:00:00,97.38,97.41,97.27,97.31,173422.0,74.606,74.629,74.5218,74.5524,173422.0
2016-08-17 11:30:00,97.3,97.37,97.23,97.3,135347.0,74.5448,74.5984,74.4911,74.5448,135347.0
2016-08-17 12:00:00,97.3,97.36,97.16,97.35,236664.0,74.5448,74.5907,74.4375,74.5831,236664.0
2016-08-17 12:30:00,97.35,97.61,97.32,97.5,140410.0,74.5831,74.7823,74.5601,74.698,140410.0
2016-08-17 13:00:00,97.51,97.53,97.35,97.41,79340.0,74.7056,74.721,74.5831,74.629,79340.0
2016-08-17 13:30:00,97.42,97.52,97.25,97.28,112083.0,74.6367,74.7133,74.5064,74.5294,112083.0
2016-08-17 14:00:00,97.28,97.68,97.19,97.48,221906.0,74.5294,74.8359,74.4605,74.6827,221906.0
2016-08-17 14:30:00,97.48,97.58,97.41,97.48,148483.0,74.6827,74.7593,74.629,74.6827,148483.0
2016-08-17 15:00:00,97.49,97.5,97.37,97.45,150759.0,74.6903,74.698,74.5984,74.6597,150759.0
2016-08-17 15:30:00,97.45,97.65,97.45,97.54,394523.0,74.6597,74.8129,74.6597,74.7286,394523.0
2016-08-18 09:30:00,97.52,97.64,97.21,97.31,204470.0,74.7133,74.8052,74.4758,74.5524,204470.0
2016-08-18 10:00:00,97.31,97.35,96.94,97.35,185674.0,74.5524,74.5831,74.2689,74.5831,185674.0
2016-08-18 10:30:00,97.34,97.34,97.12,97.2,172137.0,74.5754,74.5754,74.4069,74.4681,172137.0
2016-08-18 11:00:00,97.2,97.21,96.95,97.02,143474.0,74.4681,74.4758,74.2766,74.3302,143474.0
2016-08-18 11:30:00,97.0,97.07,96.91,96.99,144309.0,74.3149,74.3685,74.246,74.3073,144309.0
2016-08-18 12:00:00,96.99,97.04,96.97,97.01,114272.0,74.3073,74.3456,74.2919,74.3226,114272.0
2016-08-18 12:30:00,97.0,97.11,97.0,97.04,86929.0,74.3149,74.3992,74.3149,74.3456,86929.0
2016-08-18 13:00:00,97.04,97.16,97.0,97.01,135029.0,74.3456,74.4375,74.3149,74.3226,135029.0
2016-08-18 13:30:00,97.01,97.06,96.92,96.96,150773.0,74.3226,74.3609,74.2536,74.2843,150773.0
2016-08-18 14:00:00,96.96,96.98,96.84,96.87,157983.0,74.2843,74.2996,74.1923,74.2153,157983.0
2016-08-18 14:30:00,96.88,96.96,96.85,96.91,175210.0,74.223,74.2843,74.2,74.246,175210.0
2016-08-18 15:00:00,96.91,97.06,96.91,96.97,298173.0,74.246,74.3609,74.246,74.2919,298173.0
2016-08-18 15:30:00,96.97,97.21,96.96,97.17,473485.0,74.2919,74.4758,74.2843,74.4452,473485.0
2016-08-19 09:30:00,97.01,97.11,96.77,96.96,462381.0,74.3226,74.3992,74.1387,74.2843,462381.0
2016-08-19 10:00:00,96.96,96.97,96.47,96.67,162278.0,74.2843,74.2919,73.9089,74.0621,162278.0
2016-08-19 10:30:00,96.68,96.81,96.47,96.51,171721.0,74.0698,74.1694,73.9089,73.9395,171721.0
2016-08-19 11:00:00,96.51,96.68,96.48,96.68,163222.0,73.9395,74.0698,73.9165,74.0698,163222.0
2016-08-19 11:30:00,96.68,96.68,96.37,96.53,131942.0,74.0698,74.0698,73.8323,73.9548,131942.0
2016-08-19 12:00:00,96.55,96.74,96.5,96.73,111356.0,73.9702,74.1157,73.9318,74.1081,111356.0
2016-08-19 12:30:00,96.74,96.74,96.55,96.62,64762.0,74.1157,74.1157,73.9702,74.0238,64762.0
2016-08-19 13:00:00,96.62,96.73,96.59,96.7,84117.0,74.0238,74.1081,74.0008,74.0851,84117.0
2016-08-19 13:30:00,96.71,96.82,96.65,96.76,73738.0,74.0927,74.177,74.0468,74.131,73738.0
2016-08-19 14:00:00,96.77,96.91,96.73,96.88,96173.0,74.1387,74.246,74.1081,74.223,96173.0
2016-08-19 14:30:00,96.88,97.07,96.87,96.97,100446.0,74.223,74.3685,74.2153,74.2919,100446.0
2016-08-19 15:00:00,96.98,97.06,96.93,97.05,99160.0,74.2996,74.3609,74.2613,74.3532,99160.0
2016-08-19 15:30:00,97.05,97.06,96.93,96.99,336082.0,74.3532,74.3609,74.2613,74.3073,336082.0
2016-08-22 09:30:00,96.99,97.13,96.31,97.11,255806.0,74.3073,74.4145,73.7863,74.3992,255806.0
2016-08-22 10:00:00,97.12,97.51,96.99,97.49,163923.0,74.4069,74.7056,74.3073,74.6903,163923.0
2016-08-22 10:30:00,97.49,97.56,97.36,97.52,224152.0,74.6903,74.744,74.5907,74.7133,224152.0
2016-08-22 11:00:00,97.51,97.68,97.45,97.58,269698.0,74.7056,74.8359,74.6597,74.7593,269698.0
2016-08-22 11:30:00,97.58,97.68,97.54,97.65,277552.0,74.7593,74.8359,74.7286,74.8129,277552.0
2016-08-22 12:00:00,97.65,97.96,97.55,97.93,233174.0,74.8129,75.0504,74.7363,75.0274,233174.0
2016-08-22 12:30:00,97.94,97.98,97.88,97.97,176309.0,75.0351,75.0657,74.9891,75.0581,176309.0
2016-08-22 13:00:00,97.98,97.99,97.82,97.84,184265.0,75.0657,75.0734,74.9431,74.9585,184265.0
2016-08-22 13:30:00,97.85,97.98,97.78,97.97,107379.0,74.9661,75.0657,74.9125,75.0581,107379.0
2016-08-22 14:00:00,97.97,98.11,97.85,97.86,233161.0,75.0581,75.1653,74.9661,74.9738,233161.0
2016-08-22 14:30:00,97.86,97.95,97.79,97.86,109043.0,74.9738,75.0427,74.9202,74.9738,109043.0
2016-08-22 15:00:00,97.86,97.95,97.84,97.95,134969.0,74.9738,75.0427,74.9585,75.0427,134969.0
2016-08-22 15:30:00,97.95,97.97,97.84,97.92,773924.0,75.0427,75.0581,74.9585,75.0198,773924.0
2016-08-23 09:30:00,98.11,98.41,97.78,98.37,255361.0,75.1653,75.3952,74.9125,75.3645,255361.0
2016-08-23 10:00:00,98.37,98.44,98.16,98.21,200069.0,75.3645,75.4181,75.2036,75.2419,200069.0
2016-08-23 10:30:00,98.21,98.24,97.75,97.78,185620.0,75.2419,75.2649,74.8895,74.9125,185620.0
2016-08-23 11:00:00,97.78,97.82,97.41,97.42,226958.0,74.9125,74.9431,74.629,74.6367,226958.0
2016-08-23 11:30:00,97.42,97.57,97.31,97.46,159791.0,74.6367,74.7516,74.5524,74.6673,159791.0
2016-08-23 12:00:00,97.47,97.54,97.21,97.21,144785.0,74.675,74.7286,74.4758,74.4758,144785.0
2016-08-23 12:30:00,97.2,97.28,97.1,97.2,126877.0,74.4681,74.5294,74.3915,74.4681,126877.0
2016-08-23 13:00:00,97.21,97.37,97.16,97.28,156889.0,74.4758,74.5984,74.4375,74.5294,156889.0
2016-08-23 13:30:00,97.29,97.35,97.21,97.27,104128.0,74.5371,74.5831,74.4758,74.5218,104128.0
2016-08-23 14:00:00,97.26,97.46,97.21,97.44,197680.0,74.5141,74.6673,74.4758,74.652,197680.0
2016-08-23 14:30:00,97.43,97.49,97.37,97.41,135204.0,74.6444,74.6903,74.5984,74.629,135204.0
2016-08-23 15:00:00,97.39,97.47,97.34,97.4,149650.0,74.6137,74.675,74.5754,74.6214,149650.0
2016-08-23 15:30:00,97.41,97.41,97.25,97.3,401235.0,74.629,74.629,74.5064,74.5448,401235.0
2016-08-24 09:30:00,97.05,97.71,97.05,97.69,254828.0,74.3532,74.8589,74.3532,74.8435,254828.0
2016-08-24 10:00:00,97.69,98.05,97.69,98.05,263552.0,74.8435,75.1194,74.8435,75.1194,263552.0
2016-08-24 10:30:00,98.04,98.09,97.67,97.72,197020.0,75.1117,75.15,74.8282,74.8665,197020.0
2016-08-24 11:00:00,97.71,97.72,97.41,97.51,260361.0,74.8589,74.8665,74.629,74.7056,260361.0
2016-08-24 11:30:00,97.5,97.6,97.46,97.49,219883.0,74.698,74.7746,74.6673,74.6903,219883.0
2016-08-24 12:00:00,97.5,97.64,97.45,97.46,126790.0,74.698,74.8052,74.6597,74.6673,126790.0
2016-08-24 12:30:00,97.47,97.53,97.42,97.43,82646.0,74.675,74.721,74.6367,74.6444,82646.0
2016-08-24 13:00:00,97.44,97.49,97.41,97.42,70748.0,74.652,74.6903,74.629,74.6367,70748.0
2016-08-24 13:30:00,97.42,97.44,97.33,97.37,104912.0,74.6367,74.652,74.5677,74.5984,104912.0
2016-08-24 14:00:00,97.38,97.38,97.18,97.19,105908.0,74.606,74.606,74.4528,74.4605,105908.0
2016-08-24 14:30:00,97.19,97.38,97.15,97.3,146337.0,74.4605,74.606,74.4298,74.5448,146337.0
2016-08-24 15:00:00,97.3,97.3,96.96,97.16,568084.0,74.5448,74.5448,74.2843,74.4375,568084.0
2016-08-24 15:30:00,97.16,97.2,97.0,97.18,478941.0,74.4375,74.4681,74.3149,74.4528,478941.0
2016-08-25 09:30:00,96.92,96.97,94.76,94.89,1238781.0,74.2536,74.2919,72.5988,72.6984,1238781.0
2016-08-25 10:00:00,94.92,95.09,94.48,94.64,610817.0,72.7214,72.8516,72.3843,72.5068,610817.0
2016-08-25 10:30:00,94.66,94.93,94.59,94.67,501446.0,72.5222,72.729,72.4685,72.5298,501446.0
2016-08-25 11:00:00,94.67,94.76,94.3,94.73,664118.0,72.5298,72.5988,72.2464,72.5758,664118.0
2016-08-25 11:30:00,94.73,94.77,94.36,94.44,466298.0,72.5758,72.6064,72.2923,72.3536,466298.0
2016-08-25 12:00:00,94.44,94.73,94.43,94.7,369470.0,72.3536,72.5758,72.346,72.5528,369470.0
2016-08-25 12:30:00,94.7,94.8,94.35,94.37,371641.0,72.5528,72.6294,72.2847,72.3,371641.0
2016-08-25 13:00:00,94.37,94.46,94.27,94.31,474580.0,72.3,72.3689,72.2234,72.254,474580.0
2016-08-25 13:30:00,94.31,94.36,93.89,94.05,544031.0,72.254,72.2923,71.9322,72.0548,544031.0
2016-08-25 14:00:00,94.05,94.17,93.91,94.0,434932.0,72.0548,72.1468,71.9476,72.0165,434932.0
2016-08-25 14:30:00,94.01,94.15,93.5,93.51,652087.0,72.0242,72.1314,71.6335,71.6411,652087.0
2016-08-25 15:00:00,93.51,93.76,93.4,93.67,789496.0,71.6411,71.8326,71.5568,71.7637,789496.0
2016-08-25 15:30:00,93.66,93.85,93.61,93.8,1198253.0,71.756,71.9016,71.7177,71.8633,1198253.0
2016-08-26 09:30:00,94.01,94.3,93.54,93.62,420080.0,72.0242,72.2464,71.6641,71.7254,420080.0
2016-08-26 10:00:00,93.61,93.86,93.25,93.27,536589.0,71.7177,71.9093,71.4419,71.4572,536589.0
2016-08-26 10:30:00,93.29,93.62,93.12,93.61,629050.0,71.4726,71.7254,71.3423,71.7177,629050.0
2016-08-26 11:00:00,93.61,93.85,93.51,93.7,502192.0,71.7177,71.9016,71.6411,71.7867,502192.0
2016-08-26 11:30:00,93.7,93.81,93.34,93.39,236532.0,71.7867,71.871,71.5109,71.5492,236532.0
2016-08-26 12:00:00,93.4,93.4,93.01,93.2,411786.0,71.5568,71.5568,71.258,71.4036,411786.0
2016-08-26 12:30:00,93.19,93.38,93.16,93.23,144263.0,71.3959,71.5415,71.373,71.4266,144263.0
2016-08-26 13:00:00,93.22,93.3,93.08,93.2,158399.0,71.4189,71.4802,71.3117,71.4036,158399.0
2016-08-26 13:30:00,93.19,93.25,92.94,93.03,395866.0,71.3959,71.4419,71.2044,71.2734,395866.0
2016-08-26 14:00:00,93.01,93.03,92.73,92.79,437844.0,71.258,71.2734,71.0435,71.0895,437844.0
2016-08-26 14:30:00,92.79,93.06,92.75,93.05,377515.0,71.0895,71.2964,71.0589,71.2887,377515.0
2016-08-26 15:00:00,93.06,93.4,93.01,93.38,371907.0,71.2964,71.5568,71.258,71.5415,371907.0
2016-08-26 15:30:00,93.38,93.47,93.14,93.26,614552.0,71.5415,71.6105,71.3576,71.4496,614552.0
2016-08-29 09:30:00,93.49,93.55,92.44,92.97,732973.0,71.6258,71.6718,70.8213,71.2274,732973.0
2016-08-29 10:00:00,92.98,93.42,92.94,93.05,531402.0,71.2351,71.5722,71.2044,71.2887,531402.0
2016-08-29 10:30:00,93.04,93.13,92.68,92.81,688874.0,71.281,71.35,71.0052,71.1048,688874.0
2016-08-29 11:00:00,92.81,92.95,92.75,92.86,332867.0,71.1048,71.2121,71.0589,71.1431,332867.0
2016-08-29 11:30:00,92.87,92.93,92.75,92.88,297400.0,71.1508,71.1968,71.0589,71.1584,297400.0
2016-08-29 12:00:00,92.89,92.91,92.69,92.84,250265.0,71.1661,71.1814,71.0129,71.1278,250265.0
2016-08-29 12:30:00,92.85,92.96,92.79,92.94,288271.0,71.1355,71.2197,71.0895,71.2044,288271.0
2016-08-29 13:00:00,92.95,92.95,92.7,92.77,185039.0,71.2121,71.2121,71.0205,71.0742,185039.0
2016-08-29 13:30:00,92.77,92.91,92.72,92.83,225805.0,71.0742,71.1814,71.0359,71.1201,225805.0
2016-08-29 14:00:00,92.84,92.91,92.6,92.63,317621.0,71.1278,71.1814,70.9439,70.9669,317621.0
2016-08-29 14:30:00,92.63,92.78,92.58,92.74,335429.0,70.9669,71.0818,70.9286,71.0512,335429.0
2016-08-29 15:00:00,92.74,93.06,92.73,92.94,335828.0,71.0512,71.2964,71.0435,71.2044,335828.0
2016-08-29 15:30:00,92.95,93.13,92.91,93.08,714174.0,71.2121,71.35,71.1814,71.3117,714174.0
2016-08-30 09:30:00,93.01,93.22,92.31,92.43,830160.0,71.258,71.4189,70.7218,70.8137,830160.0
2016-08-30 10:00:00,92.43,92.55,92.41,92.48,498599.0,70.8137,70.9056,70.7984,70.852,498599.0
2016-08-30 10:30:00,92.47,92.64,92.42,92.44,330644.0,70.8443,70.9746,70.806,70.8213,330644.0
2016-08-30 11:00:00,92.45,92.45,92.27,92.32,349150.0,70.829,70.829,70.6911,70.7294,349150.0
2016-08-30 11:30:00,92.32,92.4,92.25,92.31,276730.0,70.7294,70.7907,70.6758,70.7218,276730.0
2016-08-30 12:00:00,92.31,92.6,92.31,92.55,238720.0,70.7218,70.9439,70.7218,70.9056,238720.0
2016-08-30 12:30:00,92.56,92.65,92.51,92.59,163658.0,70.9133,70.9822,70.875,70.9363,163658.0
2016-08-30 13:00:00,92.59,92.68,92.55,92.68,105076.0,70.9363,71.0052,70.9056,71.0052,105076.0
2016-08-30 13:30:00,92.67,92.68,92.59,92.65,145435.0,70.9976,71.0052,70.9363,70.9822,145435.0
2016-08-30 14:00:00,92.64,92.64,92.45,92.55,201846.0,70.9746,70.9746,70.829,70.9056,201846.0
2016-08-30 14:30:00,92.54,92.64,92.47,92.57,168986.0,70.898,70.9746,70.8443,70.9209,168986.0
2016-08-30 15:00:00,92.57,92.8,92.48,92.73,330883.0,70.9209,71.0972,70.852,71.0435,330883.0
2016-08-30 15:30:00,92.73,92.87,92.7,92.78,554490.0,71.0435,71.1508,71.0205,71.0818,554490.0
2016-08-31 09:30:00,92.75,93.0,92.31,92.57,487212.0,71.0589,71.2504,70.7218,70.9209,487212.0
2016-08-31 10:00:00,92.57,92.72,92.36,92.49,209378.0,70.9209,71.0359,70.7601,70.8597,209378.0
2016-08-31 10:30:00,92.48,92.55,92.39,92.44,201415.0,70.852,70.9056,70.783,70.8213,201415.0
2016-08-31 11:00:00,92.44,92.59,92.42,92.54,250045.0,70.8213,70.9363,70.806,70.898,250045.0
2016-08-31 11:30:00,92.53,92.72,92.45,92.7,279387.0,70.8903,71.0359,70.829,71.0205,279387.0
2016-08-31 12:00:00,92.7,92.75,92.61,92.72,222844.0,71.0205,71.0589,70.9516,71.0359,222844.0
2016-08-31 12:30:00,92.71,92.98,92.68,92.81,151473.0,71.0282,71.2351,71.0052,71.1048,151473.0
2016-08-31 13:00:00,92.81,92.86,92.73,92.8,168306.0,71.1048,71.1431,71.0435,71.0972,168306.0
2016-08-31 13:30:00,92.8,92.93,92.77,92.91,232166.0,71.0972,71.1968,71.0742,71.1814,232166.0
2016-08-31 14:00:00,92.92,93.1,92.85,93.09,234832.0,71.1891,71.327,71.1355,71.3193,234832.0
2016-08-31 14:30:00,93.1,93.23,93.02,93.21,216645.0,71.327,71.4266,71.2657,71.4113,216645.0
2016-08-31 15:00:00,93.22,93.53,93.2,93.43,420314.0,71.4189,71.6564,71.4036,71.5798,420314.0
2016-08-31 15:30:00,93.43,93.52,93.33,93.39,825176.0,71.5798,71.6488,71.5032,71.5492,825176.0
2016-09-01 09:30:00,93.56,93.73,93.29,93.41,276325.0,71.6794,71.8097,71.4726,71.5645,276325.0
2016-09-01 10:00:00,93.39,93.41,93.16,93.2,274651.0,71.5492,71.5645,71.373,71.4036,274651.0
2016-09-01 10:30:00,93.21,93.42,93.07,93.38,193421.0,71.4113,71.5722,71.304,71.5415,193421.0
2016-09-01 11:00:00,93.38,93.46,93.22,93.44,189189.0,71.5415,71.6028,71.4189,71.5875,189189.0
2016-09-01 11:30:00,93.45,93.49,93.18,93.34,182032.0,71.5951,71.6258,71.3883,71.5109,182032.0
2016-09-01 12:00:00,93.34,93.63,93.27,93.61,189186.0,71.5109,71.733,71.4572,71.7177,189186.0
2016-09-01 12:30:00,93.62,93.75,93.45,93.47,181051.0,71.7254,71.825,71.5951,71.6105,181051.0
2016-09-01 13:00:00,93.47,93.48,93.3,93.38,108546.0,71.6105,71.6181,71.4802,71.5415,108546.0
2016-09-01 13:30:00,93.39,93.46,93.29,93.32,117316.0,71.5492,71.6028,71.4726,71.4955,117316.0
2016-09-01 14:00:00,93.32,93.33,93.17,93.27,176461.0,71.4955,71.5032,71.3806,71.4572,176461.0
2016-09-01 14:30:00,93.26,93.34,93.24,93.27,131458.0,71.4496,71.5109,71.4343,71.4572,131458.0
2016-09-01 15:00:00,93.28,93.29,93.13,93.23,183422.0,71.4649,71.4726,71.35,71.4266,183422.0
2016-09-01 15:30:00,93.22,93.39,93.19,93.34,390777.0,71.4189,71.5492,71.3959,71.5109,390777.0
2016-09-02 09:30:00,93.83,93.96,93.57,93.72,250201.0,71.8863,71.9859,71.6871,71.802,250201.0
2016-09-02 10:00:00,93.71,93.9,93.67,93.86,170401.0,71.7943,71.9399,71.7637,71.9093,170401.0
2016-09-02 10:30:00,93.87,94.12,93.73,94.03,317904.0,71.9169,72.1085,71.8097,72.0395,317904.0
2016-09-02 11:00:00,94.04,94.14,94.0,94.1,196914.0,72.0472,72.1238,72.0165,72.0931,196914.0
2016-09-02 11:30:00,94.1,94.2,94.09,94.1,143579.0,72.0931,72.1697,72.0855,72.0931,143579.0
2016-09-02 12:00:00,94.11,94.13,93.86,93.9,146887.0,72.1008,72.1161,71.9093,71.9399,146887.0
2016-09-02 12:30:00,93.9,93.96,93.81,93.88,82409.0,71.9399,71.9859,71.871,71.9246,82409.0
2016-09-02 13:00:00,93.88,93.9,93.74,93.78,188139.0,71.9246,71.9399,71.8173,71.848,188139.0
2016-09-02 13:30:00,93.78,93.8,93.53,93.57,175289.0,71.848,71.8633,71.6564,71.6871,175289.0
2016-09-02 14:00:00,93.56,93.69,93.52,93.67,121050.0,71.6794,71.779,71.6488,71.7637,121050.0
2016-09-02 14:30:00,93.67,93.8,93.61,93.77,72806.0,71.7637,71.8633,71.7177,71.8403,72806.0
2016-09-02 15:00:00,93.76,93.78,93.66,93.74,107093.0,71.8326,71.848,71.756,71.8173,107093.0
2016-09-02 15:30:00,93.73,93.84,93.66,93.84,345265.0,71.8097,71.8939,71.756,71.8939,345265.0
2016-09-06 09:30:00,93.97,94.09,93.32,93.32,202445.0,71.9935,72.0855,71.4955,71.4955,202445.0
2016-09-06 10:00:00,93.33,93.42,92.9,93.01,325818.0,71.5032,71.5722,71.1738,71.258,325818.0
2016-09-06 10:30:00,93.01,93.31,92.96,93.28,307112.0,71.258,71.4879,71.2197,71.4649,307112.0
2016-09-06 11:00:00,93.29,93.41,93.24,93.3,182181.0,71.4726,71.5645,71.4343,71.4802,182181.0
2016-09-06 11:30:00,93.3,93.55,93.28,93.34,232742.0,71.4802,71.6718,71.4649,71.5109,232742.0
2016-09-06 12:00:00,93.34,93.42,93.26,93.28,163145.0,71.5109,71.5722,71.4496,71.4649,163145.0
2016-09-06 12:30:00,93.29,93.4,93.26,93.26,123443.0,71.4726,71.5568,71.4496,71.4496,123443.0
2016-09-06 13:00:00,93.27,93.33,93.25,93.31,120777.0,71.4572,71.5032,71.4419,71.4879,120777.0
2016-09-06 13:30:00,93.31,93.33,93.27,93.3,123922.0,71.4879,71.5032,71.4572,71.4802,123922.0
2016-09-06 14:00:00,93.3,93.33,93.22,93.24,135274.0,71.4802,71.5032,71.4189,71.4343,135274.0
2016-09-06 14:30:00,93.24,93.33,93.2,93.25,182064.0,71.4343,71.5032,71.4036,71.4419,182064.0
2016-09-06 15:00:00,93.25,93.27,93.13,93.19,136465.0,71.4419,71.4572,71.35,71.3959,136465.0
2016-09-06 15:30:00,93.19,93.36,93.12,93.35,429239.0,71.3959,71.5262,71.3423,71.5185,429239.0
2016-09-07 09:30:00,93.18,93.29,92.85,92.95,267060.0,71.3883,71.4726,71.1355,71.2121,267060.0
2016-09-07 10:00:00,92.95,93.37,92.94,93.3,189538.0,71.2121,71.5339,71.2044,71.4802,189538.0
2016-09-07 10:30:00,93.29,93.68,93.27,93.58,373627.0,71.4726,71.7714,71.4572,71.6947,373627.0
2016-09-07 11:00:00,93.57,93.81,93.53,93.56,273943.0,71.6871,71.871,71.6564,71.6794,273943.0
2016-09-07 11:30:00,93.55,93.63,93.41,93.61,172077.0,71.6718,71.733,71.5645,71.7177,172077.0
2016-09-07 12:00:00,93.6,93.6,93.41,93.44,129603.0,71.7101,71.7101,71.5645,71.5875,129603.0
2016-09-07 12:30:00,93.43,93.45,93.3,93.35,111082.0,71.5798,71.5951,71.4802,71.5185,111082.0
2016-09-07 13:00:00,93.36,93.42,93.27,93.27,145748.0,71.5262,71.5722,71.4572,71.4572,145748.0
2016-09-07 13:30:00,93.28,93.45,93.25,93.4,114301.0,71.4649,71.5951,71.4419,71.5568,114301.0
2016-09-07 14:00:00,93.4,93.56,93.39,93.52,125464.0,71.5568,71.6794,71.5492,71.6488,125464.0
2016-09-07 14:30:00,93.52,93.68,93.47,93.65,133863.0,71.6488,71.7714,71.6105,71.7484,133863.0
2016-09-07 15:00:00,93.64,93.66,93.55,93.55,181697.0,71.7407,71.756,71.6718,71.6718,181697.0
2016-09-07 15:30:00,93.55,93.68,93.54,93.63,391860.0,71.6718,71.7714,71.6641,71.733,391860.0
2016-09-08 09:30:00,93.52,93.83,93.21,93.7,371326.0,71.6488,71.8863,71.4113,71.7867,371326.0
2016-09-08 10:00:00,93.71,93.86,93.46,93.47,249855.0,71.7943,71.9093,71.6028,71.6105,249855.0
2016-09-08 10:30:00,93.47,93.64,93.08,93.11,303024.0,71.6105,71.7407,71.3117,71.3347,303024.0
2016-09-08 11:00:00,93.11,93.16,92.94,93.06,318872.0,71.3347,71.373,71.2044,71.2964,318872.0
2016-09-08 11:30:00,93.07,93.24,92.98,93.15,519076.0,71.304,71.4343,71.2351,71.3653,519076.0
2016-09-08 12:00:00,93.14,93.17,92.87,92.95,405500.0,71.3576,71.3806,71.1508,71.2121,405500.0
2016-09-08 12:30:00,92.95,93.01,92.73,92.74,327548.0,71.2121,71.258,71.0435,71.0512,327548.0
2016-09-08 13:00:00,92.74,92.78,92.46,92.47,429771.0,71.0512,71.0818,70.8367,70.8443,429771.0
2016-09-08 13:30:00,92.48,92.51,92.28,92.39,336976.0,70.852,70.875,70.6988,70.783,336976.0
2016-09-08 14:00:00,92.39,92.88,92.34,92.81,447182.0,70.783,71.1584,70.7447,71.1048,447182.0
2016-09-08 14:30:00,92.81,92.86,92.6,92.78,375331.0,71.1048,71.1431,70.9439,71.0818,375331.0
2016-09-08 15:00:00,92.78,93.06,92.72,92.86,420764.0,71.0818,71.2964,71.0359,71.1431,420764.0
2016-09-08 15:30:00,92.86,93.13,92.85,93.13,789921.0,71.1431,71.35,71.1355,71.35,789921.0
2016-09-09 09:30:00,92.71,92.79,91.77,91.87,610177.0,71.0282,71.0895,70.308,70.3847,610177.0
2016-09-09 10:00:00,91.86,92.36,91.85,92.06,294931.0,70.377,70.7601,70.3693,70.5302,294931.0
2016-09-09 10:30:00,92.05,92.12,91.75,91.83,432356.0,70.5226,70.5762,70.2927,70.354,432356.0
2016-09-09 11:00:00,91.82,91.85,91.73,91.77,341943.0,70.3463,70.3693,70.2774,70.308,341943.0
2016-09-09 11:30:00,91.78,91.99,91.73,91.98,213015.0,70.3157,70.4766,70.2774,70.4689,213015.0
2016-09-09 12:00:00,91.97,91.98,91.63,91.95,338836.0,70.4613,70.4689,70.2008,70.4459,338836.0
2016-09-09 12:30:00,91.94,91.96,91.85,91.95,150874.0,70.4383,70.4536,70.3693,70.4459,150874.0
2016-09-09 13:00:00,91.95,91.96,91.68,91.84,171747.0,70.4459,70.4536,70.2391,70.3617,171747.0
2016-09-09 13:30:00,91.84,91.98,91.76,91.86,337781.0,70.3617,70.4689,70.3004,70.377,337781.0
2016-09-09 14:00:00,91.86,91.9,91.76,91.88,274974.0,70.377,70.4076,70.3004,70.3923,274974.0
2016-09-09 14:30:00,91.87,91.93,91.71,91.86,394734.0,70.3847,70.4306,70.2621,70.377,394734.0
2016-09-09 15:00:00,91.87,91.87,91.74,91.79,266834.0,70.3847,70.3847,70.2851,70.3234,266834.0
2016-09-09 15:30:00,91.81,91.81,91.55,91.55,946127.0,70.3387,70.3387,70.1395,70.1395,946127.0
2016-09-12 09:30:00,91.4,91.57,91.13,91.18,407140.0,70.0246,70.1548,69.8177,69.856,407140.0
2016-09-12 10:00:00,91.18,91.56,91.03,91.45,341975.0,69.856,70.1472,69.7411,70.0629,341975.0
2016-09-12 10:30:00,91.46,91.6,91.3,91.41,268694.0,70.0705,70.1778,69.948,70.0322,268694.0
2016-09-12 11:00:00,91.41,91.48,91.32,91.4,260106.0,70.0322,70.0859,69.9633,70.0246,260106.0
2016-09-12 11:30:00,91.39,91.56,91.32,91.52,295989.0,70.0169,70.1472,69.9633,70.1165,295989.0
2016-09-12 12:00:00,91.52,91.6,91.45,91.59,387241.0,70.1165,70.1778,70.0629,70.1701,387241.0
2016-09-12 12:30:00,91.59,91.86,91.59,91.84,228255.0,70.1701,70.377,70.1701,70.3617,228255.0
2016-09-12 13:00:00,91.85,92.1,91.78,91.8,386623.0,70.3693,70.5609,70.3157,70.331,386623.0
2016-09-12 13:30:00,91.81,92.01,91.69,91.99,213460.0,70.3387,70.4919,70.2467,70.4766,213460.0
2016-09-12 14:00:00,91.99,92.08,91.96,92.06,341404.0,70.4766,70.5455,70.4536,70.5302,341404.0
2016-09-12 14:30:00,92.07,92.26,92.03,92.04,205791.0,70.5379,70.6834,70.5072,70.5149,205791.0
2016-09-12 15:00:00,92.04,92.11,91.95,92.01,240294.0,70.5149,70.5685,70.4459,70.4919,240294.0
2016-09-12 15:30:00,92.01,92.22,91.92,92.03,617321.0,70.4919,70.6528,70.423,70.5072,617321.0
2016-09-13 09:30:00,91.58,91.82,91.27,91.32,307111.0,70.1625,70.3463,69.925,69.9633,307111.0
2016-09-13 10:00:00,91.33,91.35,91.02,91.2,288964.0,69.9709,69.9863,69.7334,69.8713,288964.0
2016-09-13 10:30:00,91.2,91.34,91.11,91.17,147590.0,69.8713,69.9786,69.8024,69.8484,147590.0
2016-09-13 11:00:00,91.17,91.32,91.08,91.17,213624.0,69.8484,69.9633,69.7794,69.8484,213624.0
2016-09-13 11:30:00,91.17,91.21,91.06,91.09,151176.0,69.8484,69.879,69.7641,69.7871,151176.0
2016-09-13 12:00:00,91.09,91.24,91.04,91.04,108860.0,69.7871,69.902,69.7488,69.7488,108860.0
2016-09-13 12:30:00,91.04,91.12,90.85,90.93,198810.0,69.7488,69.8101,69.6032,69.6645,198810.0
2016-09-13 13:00:00,90.92,91.21,90.78,91.19,219735.0,69.6568,69.879,69.5496,69.8637,219735.0
2016-09-13 13:30:00,91.21,91.3,90.83,90.91,160511.0,69.879,69.948,69.5879,69.6492,160511.0
2016-09-13 14:00:00,90.89,91.04,90.84,90.89,147667.0,69.6338,69.7488,69.5955,69.6338,147667.0
2016-09-13 14:30:00,90.87,91.04,90.8,90.84,117964.0,69.6185,69.7488,69.5649,69.5955,117964.0
2016-09-13 15:00:00,90.84,91.07,90.72,91.01,294185.0,69.5955,69.7717,69.5036,69.7258,294185.0
2016-09-13 15:30:00,91.02,91.23,90.93,90.93,615722.0,69.7334,69.8943,69.6645,69.6645,615722.0
2016-09-14 09:30:00,90.75,91.13,89.91,89.94,480375.0,69.5266,69.8177,68.883,68.906,480375.0
2016-09-14 10:00:00,89.98,90.42,89.87,90.29,581109.0,68.9367,69.2738,68.8524,69.1742,581109.0
2016-09-14 10:30:00,90.3,90.39,89.98,90.11,618687.0,69.1818,69.2508,68.9367,69.0363,618687.0
2016-09-14 11:00:00,90.11,90.23,90.01,90.04,457868.0,69.0363,69.1282,68.9596,68.9826,457868.0
2016-09-14 11:30:00,90.04,90.08,89.94,90.02,452702.0,68.9826,69.0133,68.906,68.9673,452702.0
2016-09-14 12:00:00,90.02,90.05,89.84,89.84,335439.0,68.9673,68.9903,68.8294,68.8294,335439.0
2016-09-14 12:30:00,89.85,89.91,89.75,89.85,365948.0,68.8371,68.883,68.7605,68.8371,365948.0
2016-09-14 13:00:00,89.84,89.85,89.65,89.72,349496.0,68.8294,68.8371,68.6838,68.7375,349496.0
2016-09-14 13:30:00,89.72,89.85,89.6,89.62,429879.0,68.7375,68.8371,68.6455,68.6609,429879.0
2016-09-14 14:00:00,89.62,89.65,89.37,89.58,513013.0,68.6609,68.6838,68.4693,68.6302,513013.0
2016-09-14 14:30:00,89.57,89.69,89.49,89.62,356027.0,68.6225,68.7145,68.5613,68.6609,356027.0
2016-09-14 15:00:00,89.61,89.65,89.46,89.5,436574.0,68.6532,68.6838,68.5383,68.5689,436574.0
2016-09-14 15:30:00,89.51,89.59,89.33,89.45,1274273.0,68.5766,68.6379,68.4387,68.5306,1274273.0
2016-09-15 09:30:00,89.14,89.16,88.1,88.98,815919.0,68.2931,68.3084,67.4963,68.1705,815919.0
2016-09-15 10:00:00,88.96,89.33,88.88,89.17,866630.0,68.1552,68.4387,68.0939,68.3161,866630.0
2016-09-15 10:30:00,89.17,89.4,88.93,89.23,713211.0,68.3161,68.4923,68.1322,68.3621,713211.0
2016-09-15 11:00:00,89.23,89.29,89.07,89.25,537724.0,68.3621,68.408,68.2395,68.3774,537724.0
2016-09-15 11:30:00,89.26,89.73,89.21,89.53,895513.0,68.385,68.7451,68.3467,68.5919,895513.0
2016-09-15 12:00:00,89.52,89.68,89.45,89.54,351417.0,68.5842,68.7068,68.5306,68.5996,351417.0
2016-09-15 12:30:00,89.54,89.64,89.49,89.55,390339.0,68.5996,68.6762,68.5613,68.6072,390339.0
2016-09-15 13:00:00,89.55,89.74,89.49,89.66,306682.0,68.6072,68.7528,68.5613,68.6915,306682.0
2016-09-15 13:30:00,89.66,90.1,89.66,90.1,323089.0,68.6915,69.0286,68.6915,69.0286,323089.0
2016-09-15 14:00:00,90.1,90.22,89.97,90.1,304587.0,69.0286,69.1205,68.929,69.0286,304587.0
2016-09-15 14:30:00,90.1,90.12,89.9,90.01,208296.0,69.0286,69.0439,68.8754,68.9596,208296.0
2016-09-15 15:00:00,90.01,90.09,89.99,90.06,280811.0,68.9596,69.0209,68.9443,68.998,280811.0
2016-09-15 15:30:00,90.06,90.2,90.02,90.14,561693.0,68.998,69.1052,68.9673,69.0592,561693.0
2016-09-16 09:30:00,90.0,90.15,89.36,89.58,1422012.0,68.952,69.0669,68.4617,68.6302,1422012.0
2016-09-16 10:00:00,89.55,89.88,89.54,89.85,407379.0,68.6072,68.86,68.5996,68.8371,407379.0
2016-09-16 10:30:00,89.85,90.14,89.73,90.0,369922.0,68.8371,69.0592,68.7451,68.952,369922.0
2016-09-16 11:00:00,90.01,90.2,89.92,90.02,295068.0,68.9596,69.1052,68.8907,68.9673,295068.0
2016-09-16 11:30:00,90.02,90.35,90.02,90.17,203717.0,68.9673,69.2201,68.9673,69.0822,203717.0
2016-09-16 12:00:00,90.17,90.23,90.1,90.19,130052.0,69.0822,69.1282,69.0286,69.0975,130052.0
2016-09-16 12:30:00,90.19,90.2,90.02,90.09,128770.0,69.0975,69.1052,68.9673,69.0209,128770.0
2016-09-16 13:00:00,90.08,90.11,89.93,89.95,148240.0,69.0133,69.0363,68.8984,68.9137,148240.0
2016-09-16 13:30:00,89.95,90.05,89.94,89.94,263584.0,68.9137,68.9903,68.906,68.906,263584.0
2016-09-16 14:00:00,89.95,90.06,89.8,89.83,251495.0,68.9137,68.998,68.7988,68.8217,251495.0
2016-09-16 14:30:00,89.83,90.03,89.81,89.86,220161.0,68.8217,68.975,68.8064,68.8447,220161.0
2016-09-16 15:00:00,89.87,89.97,89.84,89.89,180567.0,68.8524,68.929,68.8294,68.8677,180567.0
2016-09-16 15:30:00,89.9,90.21,89.9,90.1,752608.0,68.8754,69.1129,68.8754,69.0286,752608.0
2016-09-19 09:30:00,90.13,90.23,89.62,89.72,291911.0,69.0516,69.1282,68.6609,68.7375,291911.0
2016-09-19 10:00:00,89.72,89.78,89.52,89.6,229326.0,68.7375,68.7834,68.5842,68.6455,229326.0
2016-09-19 10:30:00,89.61,89.7,89.35,89.42,993630.0,68.6532,68.7221,68.454,68.5076,993630.0
2016-09-19 11:00:00,89.42,89.57,89.34,89.45,264948.0,68.5076,68.6225,68.4463,68.5306,264948.0
2016-09-19 11:30:00,89.45,89.46,89.28,89.3,206698.0,68.5306,68.5383,68.4004,68.4157,206698.0
2016-09-19 12:00:00,89.3,89.44,89.13,89.14,231388.0,68.4157,68.5229,68.2854,68.2931,231388.0
2016-09-19 12:30:00,89.13,89.2,89.07,89.1,229398.0,68.2854,68.3391,68.2395,68.2625,229398.0
2016-09-19 13:00:00,89.09,89.2,89.08,89.18,532237.0,68.2548,68.3391,68.2471,68.3238,532237.0
2016-09-19 13:30:00,89.18,89.21,89.0,89.19,267930.0,68.3238,68.3467,68.1859,68.3314,267930.0
2016-09-19 14:00:00,89.18,89.51,89.18,89.51,253267.0,68.3238,68.5766,68.3238,68.5766,253267.0
2016-09-19 14:30:00,89.5,89.68,89.49,89.66,381360.0,68.5689,68.7068,68.5613,68.6915,381360.0
2016-09-19 15:00:00,89.67,89.74,89.37,89.38,420446.0,68.6992,68.7528,68.4693,68.477,420446.0
2016-09-19 15:30:00,89.38,89.39,89.18,89.2,962322.0,68.477,68.4846,68.3238,68.3391,962322.0
2016-09-20 09:30:00,89.5,90.1,89.5,90.05,772334.0,68.5689,69.0286,68.5689,68.9903,772334.0
2016-09-20 10:00:00,90.05,90.06,89.87,89.99,575287.0,68.9903,68.998,68.8524,68.9443,575287.0
2016-09-20 10:30:00,89.99,90.07,89.94,90.0,282206.0,68.9443,69.0056,68.906,68.952,282206.0
2016-09-20 11:00:00,90.0,90.05,89.95,90.0,274682.0,68.952,68.9903,68.9137,68.952,274682.0
2016-09-20 11:30:00,90.01,90.26,90.0,90.03,357401.0,68.9596,69.1512,68.952,68.975,357401.0
2016-09-20 12:00:00,90.02,90.25,89.99,90.25,245629.0,68.9673,69.1435,68.9443,69.1435,245629.0
2016-09-20 12:30:00,90.25,90.29,90.13,90.14,246445.0,69.1435,69.1742,69.0516,69.0592,246445.0
2016-09-20 13:00:00,90.15,90.24,90.1,90.19,188680.0,69.0669,69.1359,69.0286,69.0975,188680.0
2016-09-20 13:30:00,90.2,90.26,90.13,90.23,182972.0,69.1052,69.1512,69.0516,69.1282,182972.0
2016-09-20 14:00:00,90.23,90.26,90.05,90.09,244883.0,69.1282,69.1512,68.9903,69.0209,244883.0
2016-09-20 14:30:00,90.09,90.21,90.06,90.16,289383.0,69.0209,69.1129,68.998,69.0746,289383.0
2016-09-20 15:00:00,90.15,90.2,90.08,90.18,314730.0,69.0669,69.1052,69.0133,69.0899,314730.0
2016-09-20 15:30:00,90.18,90.18,90.0,90.0,774675.0,69.0899,69.0899,68.952,68.952,774675.0
2016-09-21 09:30:00,90.08,90.36,89.92,90.04,532706.0,69.0133,69.2278,68.8907,68.9826,532706.0
2016-09-21 10:00:00,90.04,90.05,89.75,89.91,354380.0,68.9826,68.9903,68.7605,68.883,354380.0
2016-09-21 10:30:00,89.91,89.95,89.74,89.82,425274.0,68.883,68.9137,68.7528,68.8141,425274.0
2016-09-21 11:00:00,89.81,89.83,89.62,89.65,160133.0,68.8064,68.8217,68.6609,68.6838,160133.0
2016-09-21 11:30:00,89.65,89.7,89.56,89.59,203683.0,68.6838,68.7221,68.6149,68.6379,203683.0
2016-09-21 12:00:00,89.57,89.62,89.24,89.36,461278.0,68.6225,68.6609,68.3697,68.4617,461278.0
2016-09-21 12:30:00,89.36,89.46,89.24,89.42,206025.0,68.4617,68.5383,68.3697,68.5076,206025.0
2016-09-21 13:00:00,89.43,89.46,89.2,89.22,206005.0,68.5153,68.5383,68.3391,68.3544,206005.0
2016-09-21 13:30:00,89.22,89.36,89.21,89.3,197585.0,68.3544,68.4617,68.3467,68.4157,197585.0
2016-09-21 14:00:00,89.28,89.77,89.2,89.37,410840.0,68.4004,68.7758,68.3391,68.4693,410840.0
2016-09-21 14:30:00,89.38,89.79,89.35,89.76,366862.0,68.477,68.7911,68.454,68.7681,366862.0
2016-09-21 15:00:00,89.76,90.06,89.69,90.01,468061.0,68.7681,68.998,68.7145,68.9596,468061.0
2016-09-21 15:30:00,90.01,90.4,89.97,90.23,681247.0,68.9596,69.2584,68.929,69.1282,681247.0
2016-09-22 09:30:00,90.7,90.81,90.07,90.7,610780.0,69.4883,69.5726,69.0056,69.4883,610780.0
2016-09-22 10:00:00,90.7,90.74,90.42,90.55,251627.0,69.4883,69.5189,69.2738,69.3734,251627.0
2016-09-22 10:30:00,90.55,90.56,90.32,90.37,352057.0,69.3734,69.381,69.1971,69.2355,352057.0
2016-09-22 11:00:00,90.38,90.48,90.12,90.15,472160.0,69.2431,69.3197,69.0439,69.0669,472160.0
2016-09-22 11:30:00,90.13,90.23,90.0,90.02,758966.0,69.0516,69.1282,68.952,68.9673,758966.0
2016-09-22 12:00:00,90.03,90.31,90.01,90.27,1589986.0,68.975,69.1895,68.9596,69.1588,1589986.0
2016-09-22 12:30:00,90.27,90.5,90.25,90.45,516958.0,69.1588,69.3351,69.1435,69.2967,516958.0
2016-09-22 13:00:00,90.45,90.47,90.29,90.32,540088.0,69.2967,69.3121,69.1742,69.1971,540088.0
2016-09-22 13:30:00,90.33,90.5,90.3,90.48,312452.0,69.2048,69.3351,69.1818,69.3197,312452.0
2016-09-22 14:00:00,90.47,90.53,90.25,90.4,456674.0,69.3121,69.358,69.1435,69.2584,456674.0
2016-09-22 14:30:00,90.39,90.61,90.39,90.56,383021.0,69.2508,69.4193,69.2508,69.381,383021.0
2016-09-22 15:00:00,90.56,90.58,90.34,90.4,303854.0,69.381,69.3963,69.2125,69.2584,303854.0
2016-09-22 15:30:00,90.4,90.68,90.39,90.57,861504.0,69.2584,69.473,69.2508,69.3887,861504.0
2016-09-23 09:30:00,90.25,90.79,90.2,90.71,577553.0,69.1435,69.5572,69.1052,69.4959,577553.0
2016-09-23 10:00:00,90.71,90.81,90.58,90.75,201441.0,69.4959,69.5726,69.3963,69.5266,201441.0
2016-09-23 10:30:00,90.75,90.79,90.64,90.66,210215.0,69.5266,69.5572,69.4423,69.4576,210215.0
2016-09-23 11:00:00,90.65,90.82,90.59,90.82,224368.0,69.45,69.5802,69.404,69.5802,224368.0
2016-09-23 11:30:00,90.82,90.84,90.55,90.58,233586.0,69.5802,69.5955,69.3734,69.3963,233586.0
2016-09-23 12:00:00,90.57,90.72,90.56,90.69,160371.0,69.3887,69.5036,69.381,69.4806,160371.0
2016-09-23 12:30:00,90.69,90.82,90.63,90.8,112872.0,69.4806,69.5802,69.4346,69.5649,112872.0
2016-09-23 13:00:00,90.82,90.85,90.7,90.84,266985.0,69.5802,69.6032,69.4883,69.5955,266985.0
2016-09-23 13:30:00,90.85,90.85,90.74,90.78,139980.0,69.6032,69.6032,69.5189,69.5496,139980.0
2016-09-23 14:00:00,90.77,90.83,90.7,90.75,186100.0,69.5419,69.5879,69.4883,69.5266,186100.0
2016-09-23 14:30:00,90.75,90.82,90.74,90.78,160797.0,69.5266,69.5802,69.5189,69.5496,160797.0
2016-09-23 15:00:00,90.78,90.81,90.65,90.71,197925.0,69.5496,69.5726,69.45,69.4959,197925.0
2016-09-23 15:30:00,90.72,90.8,90.61,90.61,516394.0,69.5036,69.5649,69.4193,69.4193,516394.0
2016-09-26 09:30:00,90.17,90.38,89.66,90.01,546286.0,69.0822,69.2431,68.6915,68.9596,546286.0
2016-09-26 10:00:00,90.02,90.17,89.77,89.83,188829.0,68.9673,69.0822,68.7758,68.8217,188829.0
2016-09-26 10:30:00,89.82,89.89,89.74,89.77,164190.0,68.8141,68.8677,68.7528,68.7758,164190.0
2016-09-26 11:00:00,89.76,89.81,89.51,89.53,348839.0,68.7681,68.8064,68.5766,68.5919,348839.0
2016-09-26 11:30:00,89.52,89.67,89.49,89.62,318144.0,68.5842,68.6992,68.5613,68.6609,318144.0
2016-09-26 12:00:00,89.63,89.87,89.62,89.71,268979.0,68.6685,68.8524,68.6609,68.7298,268979.0
2016-09-26 12:30:00,89.71,89.85,89.66,89.79,160966.0,68.7298,68.8371,68.6915,68.7911,160966.0
2016-09-26 13:00:00,89.79,89.86,89.75,89.81,211257.0,68.7911,68.8447,68.7605,68.8064,211257.0
2016-09-26 13:30:00,89.8,89.91,89.72,89.86,340249.0,68.7988,68.883,68.7375,68.8447,340249.0
2016-09-26 14:00:00,89.87,90.09,89.86,90.05,194858.0,68.8524,69.0209,68.8447,68.9903,194858.0
2016-09-26 14:30:00,90.05,90.12,89.96,89.98,146843.0,68.9903,69.0439,68.9213,68.9367,146843.0
2016-09-26 15:00:00,89.98,90.1,89.92,90.05,268070.0,68.9367,69.0286,68.8907,68.9903,268070.0
2016-09-26 15:30:00,90.05,90.14,89.87,89.94,494925.0,68.9903,69.0592,68.8524,68.906,494925.0
2016-09-27 09:30:00,90.17,90.83,90.12,90.41,458063.0,69.0822,69.5879,69.0439,69.2661,458063.0
2016-09-27 10:00:00,90.42,90.55,90.07,90.54,409959.0,69.2738,69.3734,69.0056,69.3657,409959.0
2016-09-27 10:30:00,90.54,90.56,90.07,90.1,267449.0,69.3657,69.381,69.0056,69.0286,267449.0
2016-09-27 11:00:00,90.11,90.34,90.06,90.31,238878.0,69.0363,69.2125,68.998,69.1895,238878.0
2016-09-27 11:30:00,90.31,90.5,90.27,90.48,213021.0,69.1895,69.3351,69.1588,69.3197,213021.0
2016-09-27 12:00:00,90.47,90.74,90.45,90.57,278739.0,69.3121,69.5189,69.2967,69.3887,278739.0
2016-09-27 12:30:00,90.58,90.62,90.27,90.27,198763.0,69.3963,69.427,69.1588,69.1588,198763.0
2016-09-27 13:00:00,90.27,90.41,90.26,90.4,150263.0,69.1588,69.2661,69.1512,69.2584,150263.0
2016-09-27 13:30:00,90.39,90.46,90.3,90.4,198176.0,69.2508,69.3044,69.1818,69.2584,198176.0
2016-09-27 14:00:00,90.4,90.58,90.39,90.53,169940.0,69.2584,69.3963,69.2508,69.358,169940.0
2016-09-27 14:30:00,90.52,90.58,90.45,90.49,236559.0,69.3504,69.3963,69.2967,69.3274,236559.0
2016-09-27 15:00:00,90.48,90.58,90.44,90.49,264435.0,69.3197,69.3963,69.2891,69.3274,264435.0
2016-09-27 15:30:00,90.5,90.57,90.44,90.56,467792.0,69.3351,69.3887,69.2891,69.381,467792.0
2016-09-28 09:30:00,90.31,90.56,90.03,90.37,295576.0,69.1895,69.381,68.975,69.2355,295576.0
2016-09-28 10:00:00,90.38,90.42,90.2,90.28,297646.0,69.2431,69.2738,69.1052,69.1665,297646.0
2016-09-28 10:30:00,90.26,90.35,90.21,90.31,198679.0,69.1512,69.2201,69.1129,69.1895,198679.0
2016-09-28 11:00:00,90.31,90.34,90.25,90.33,162457.0,69.1895,69.2125,69.1435,69.2048,162457.0
2016-09-28 11:30:00,90.32,90.34,90.24,90.29,220815.0,69.1971,69.2125,69.1359,69.1742,220815.0
2016-09-28 12:00:00,90.28,90.34,90.16,90.2,165448.0,69.1665,69.2125,69.0746,69.1052,165448.0
2016-09-28 12:30:00,90.2,90.21,90.04,90.08,278690.0,69.1052,69.1129,68.9826,69.0133,278690.0
2016-09-28 13:00:00,90.07,90.07,89.74,89.91,375387.0,69.0056,69.0056,68.7528,68.883,375387.0
2016-09-28 13:30:00,89.92,90.01,89.84,89.88,251506.0,68.8907,68.9596,68.8294,68.86,251506.0
2016-09-28 14:00:00,89.87,89.98,89.77,89.9,265090.0,68.8524,68.9367,68.7758,68.8754,265090.0
2016-09-28 14:30:00,89.89,90.13,89.87,90.11,273234.0,68.8677,69.0516,68.8524,69.0363,273234.0
2016-09-28 15:00:00,90.1,90.12,89.89,89.91,196261.0,69.0286,69.0439,68.8677,68.883,196261.0
2016-09-28 15:30:00,89.91,90.18,89.87,90.17,783114.0,68.883,69.0899,68.8524,69.0822,783114.0
2016-09-29 09:30:00,90.02,90.54,90.0,90.18,252673.0,68.9673,69.3657,68.952,69.0899,252673.0
2016-09-29 10:00:00,90.18,90.46,90.07,90.07,307070.0,69.0899,69.3044,69.0056,69.0056,307070.0
2016-09-29 10:30:00,90.08,90.12,89.77,89.85,386298.0,69.0133,69.0439,68.7758,68.8371,386298.0
2016-09-29 11:00:00,89.86,90.17,89.81,90.17,366717.0,68.8447,69.0822,68.8064,69.0822,366717.0
2016-09-29 11:30:00,90.17,90.17,90.02,90.07,219119.0,69.0822,69.0822,68.9673,69.0056,219119.0
2016-09-29 12:00:00,90.06,90.11,89.93,90.09,202663.0,68.998,69.0363,68.8984,69.0209,202663.0
2016-09-29 12:30:00,90.09,90.1,89.64,89.69,329230.0,69.0209,69.0286,68.6762,68.7145,329230.0
2016-09-29 13:00:00,89.69,89.91,89.55,89.74,303282.0,68.7145,68.883,68.6072,68.7528,303282.0
2016-09-29 13:30:00,89.75,89.85,89.58,89.63,314349.0,68.7605,68.8371,68.6302,68.6685,314349.0
2016-09-29 14:00:00,89.62,89.71,89.55,89.69,440718.0,68.6609,68.7298,68.6072,68.7145,440718.0
2016-09-29 14:30:00,89.7,89.9,89.56,89.6,307946.0,68.7221,68.8754,68.6149,68.6455,307946.0
2016-09-29 15:00:00,89.6,89.69,89.5,89.68,314827.0,68.6455,68.7145,68.5689,68.7068,314827.0
2016-09-29 15:30:00,89.68,89.76,89.51,89.54,741100.0,68.7068,68.7681,68.5766,68.5996,741100.0
2016-09-30 09:30:00,89.48,89.91,88.46,88.54,1172945.0,68.5536,68.883,67.7721,67.8334,1172945.0
2016-09-30 10:00:00,88.55,89.15,88.53,89.13,370170.0,67.8411,68.3008,67.8258,68.2854,370170.0
2016-09-30 10:30:00,89.13,89.98,88.92,89.15,460051.0,68.2854,68.9367,68.1246,68.3008,460051.0
2016-09-30 11:00:00,89.17,89.49,89.1,89.31,251200.0,68.3161,68.5613,68.2625,68.4234,251200.0
2016-09-30 11:30:00,89.31,89.32,89.02,89.17,317237.0,68.4234,68.431,68.2012,68.3161,317237.0
2016-09-30 12:00:00,89.17,89.48,89.15,89.43,213970.0,68.3161,68.5536,68.3008,68.5153,213970.0
2016-09-30 12:30:00,89.42,89.53,89.34,89.5,189599.0,68.5076,68.5919,68.4463,68.5689,189599.0
2016-09-30 13:00:00,89.51,89.77,89.46,89.66,294419.0,68.5766,68.7758,68.5383,68.6915,294419.0
2016-09-30 13:30:00,89.67,89.79,89.61,89.78,166346.0,68.6992,68.7911,68.6532,68.7834,166346.0
2016-09-30 14:00:00,89.78,89.8,89.49,89.65,690423.0,68.7834,68.7988,68.5613,68.6838,690423.0
2016-09-30 14:30:00,89.65,89.73,89.5,89.51,799337.0,68.6838,68.7451,68.5689,68.5766,799337.0
2016-09-30 15:00:00,89.5,89.52,88.89,89.29,1115263.0,68.5689,68.5842,68.1016,68.408,1115263.0
2016-09-30 15:30:00,89.29,89.43,88.97,88.98,1094447.0,68.408,68.5153,68.1629,68.1705,1094447.0
2016-10-03 09:30:00,88.79,88.88,88.2,88.36,777461.0,68.025,68.0939,67.5729,67.6955,777461.0
2016-10-03 10:00:00,88.37,88.51,87.92,87.99,569361.0,67.7032,67.8104,67.3584,67.4121,569361.0
2016-10-03 10:30:00,87.99,88.13,87.8,87.81,449119.0,67.4121,67.5193,67.2665,67.2742,449119.0
2016-10-03 11:00:00,87.8,87.97,87.71,87.91,258078.0,67.2665,67.3967,67.1975,67.3508,258078.0
2016-10-03 11:30:00,87.9,87.98,87.8,87.82,247378.0,67.3431,67.4044,67.2665,67.2818,247378.0
2016-10-03 12:00:00,87.83,87.85,87.55,87.6,282477.0,67.2895,67.3048,67.075,67.1133,282477.0
2016-10-03 12:30:00,87.59,87.64,87.45,87.46,351399.0,67.1056,67.1439,66.9983,67.006,351399.0
2016-10-03 13:00:00,87.46,87.48,87.11,87.13,583731.0,67.006,67.0213,66.7379,66.7532,583731.0
2016-10-03 13:30:00,87.13,87.36,87.05,87.34,368037.0,66.7532,66.9294,66.6919,66.9141,368037.0
2016-10-03 14:00:00,87.34,87.43,87.25,87.28,351581.0,66.9141,66.983,66.8451,66.8681,351581.0
2016-10-03 14:30:00,87.28,87.36,87.12,87.25,358783.0,66.8681,66.9294,66.7455,66.8451,358783.0
2016-10-03 15:00:00,87.26,87.26,86.99,87.0,501285.0,66.8528,66.8528,66.6459,66.6536,501285.0
2016-10-03 15:30:00,86.99,87.1,86.96,87.06,1162381.0,66.6459,66.7302,66.6229,66.6996,1162381.0
2016-10-04 09:30:00,87.19,87.32,87.0,87.26,483197.0,66.7991,66.8987,66.6536,66.8528,483197.0
2016-10-04 10:00:00,87.26,87.41,86.88,86.92,487516.0,66.8528,66.9677,66.5616,66.5923,487516.0
2016-10-04 10:30:00,86.91,87.02,86.9,86.98,319641.0,66.5846,66.6689,66.577,66.6383,319641.0
2016-10-04 11:00:00,86.97,86.97,86.38,86.52,465366.0,66.6306,66.6306,66.1786,66.2858,465366.0
2016-10-04 11:30:00,86.53,86.61,86.03,86.05,644005.0,66.2935,66.3548,65.9104,65.9258,644005.0
2016-10-04 12:00:00,86.05,86.29,86.03,86.21,386899.0,65.9258,66.1096,65.9104,66.0483,386899.0
2016-10-04 12:30:00,86.2,86.45,86.14,86.28,294438.0,66.0407,66.2322,65.9947,66.102,294438.0
2016-10-04 13:00:00,86.29,86.36,86.05,86.09,312044.0,66.1096,66.1633,65.9258,65.9564,312044.0
2016-10-04 13:30:00,86.1,86.31,86.05,86.26,240183.0,65.9641,66.125,65.9258,66.0866,240183.0
2016-10-04 14:00:00,86.25,86.39,86.07,86.09,326196.0,66.079,66.1862,65.9411,65.9564,326196.0
2016-10-04 14:30:00,86.09,86.27,86.06,86.06,325300.0,65.9564,66.0943,65.9334,65.9334,325300.0
2016-10-04 15:00:00,86.06,86.24,86.02,86.2,281147.0,65.9334,66.0713,65.9028,66.0407,281147.0
2016-10-04 15:30:00,86.2,86.26,86.11,86.22,1099113.0,66.0407,66.0866,65.9717,66.056,1099113.0
2016-10-05 09:30:00,86.19,86.42,85.91,86.04,483623.0,66.033,66.2092,65.8185,65.9181,483623.0
2016-10-05 10:00:00,86.05,86.34,86.01,86.17,543341.0,65.9258,66.1479,65.8951,66.0177,543341.0
2016-10-05 10:30:00,86.17,86.28,86.09,86.09,369806.0,66.0177,66.102,65.9564,65.9564,369806.0
2016-10-05 11:00:00,86.09,86.25,85.89,86.01,325921.0,65.9564,66.079,65.8032,65.8951,325921.0
2016-10-05 11:30:00,86.01,86.15,85.98,86.01,312086.0,65.8951,66.0024,65.8721,65.8951,312086.0
2016-10-05 12:00:00,86.01,86.27,85.98,86.19,269285.0,65.8951,66.0943,65.8721,66.033,269285.0
2016-10-05 12:30:00,86.2,86.25,86.1,86.15,423783.0,66.0407,66.079,65.9641,66.0024,423783.0
2016-10-05 13:00:00,86.15,86.22,86.01,86.02,487698.0,66.0024,66.056,65.8951,65.9028,487698.0
2016-10-05 13:30:00,86.02,86.1,85.96,86.1,303962.0,65.9028,65.9641,65.8568,65.9641,303962.0
2016-10-05 14:00:00,86.1,86.15,86.06,86.15,352322.0,65.9641,66.0024,65.9334,66.0024,352322.0
2016-10-05 14:30:00,86.15,86.42,86.1,86.4,595754.0,66.0024,66.2092,65.9641,66.1939,595754.0
2016-10-05 15:00:00,86.4,86.53,86.18,86.18,478228.0,66.1939,66.2935,66.0254,66.0254,478228.0
2016-10-05 15:30:00,86.19,86.29,86.11,86.15,1311357.0,66.033,66.1096,65.9717,66.0024,1311357.0
2016-10-06 09:30:00,86.56,87.12,86.4,86.83,653877.0,66.3165,66.7455,66.1939,66.5233,653877.0
2016-10-06 10:00:00,86.83,86.84,86.44,86.64,378792.0,66.5233,66.531,66.2246,66.3778,378792.0
2016-10-06 10:30:00,86.64,86.71,86.5,86.5,229001.0,66.3778,66.4314,66.2705,66.2705,229001.0
2016-10-06 11:00:00,86.5,86.63,86.27,86.61,240697.0,66.2705,66.3701,66.0943,66.3548,240697.0
2016-10-06 11:30:00,86.61,86.85,86.54,86.81,287660.0,66.3548,66.5387,66.3012,66.508,287660.0
2016-10-06 12:00:00,86.81,86.9,86.66,86.72,229550.0,66.508,66.577,66.3931,66.4391,229550.0
2016-10-06 12:30:00,86.71,86.78,86.62,86.73,209640.0,66.4314,66.485,66.3625,66.4467,209640.0
2016-10-06 13:00:00,86.73,86.73,86.6,86.73,182942.0,66.4467,66.4467,66.3471,66.4467,182942.0
2016-10-06 13:30:00,86.72,86.76,86.67,86.71,231164.0,66.4391,66.4697,66.4008,66.4314,231164.0
2016-10-06 14:00:00,86.7,86.83,86.7,86.81,182546.0,66.4237,66.5233,66.4237,66.508,182546.0
2016-10-06 14:30:00,86.81,86.91,86.77,86.87,257460.0,66.508,66.5846,66.4774,66.554,257460.0
2016-10-06 15:00:00,86.87,86.88,86.61,86.63,465526.0,66.554,66.5616,66.3548,66.3701,465526.0
2016-10-06 15:30:00,86.63,86.63,86.37,86.49,1012633.0,66.3701,66.3701,66.1709,66.2629,1012633.0
2016-10-07 09:30:00,86.56,86.73,86.23,86.65,390673.0,66.3165,66.4467,66.0637,66.3854,390673.0
2016-10-07 10:00:00,86.63,86.74,86.42,86.64,338471.0,66.3701,66.4544,66.2092,66.3778,338471.0
2016-10-07 10:30:00,86.64,86.64,86.29,86.35,245574.0,66.3778,66.3778,66.1096,66.1556,245574.0
2016-10-07 11:00:00,86.34,86.37,86.2,86.21,192182.0,66.1479,66.1709,66.0407,66.0483,192182.0
2016-10-07 11:30:00,86.22,86.36,86.2,86.23,216665.0,66.056,66.1633,66.0407,66.0637,216665.0
2016-10-07 12:00:00,86.23,86.35,86.2,86.31,140836.0,66.0637,66.1556,66.0407,66.125,140836.0
2016-10-07 12:30:00,86.3,86.36,86.24,86.27,111626.0,66.1173,66.1633,66.0713,66.0943,111626.0
2016-10-07 13:00:00,86.27,86.31,86.17,86.28,147410.0,66.0943,66.125,66.0177,66.102,147410.0
2016-10-07 13:30:00,86.28,86.38,86.27,86.37,167851.0,66.102,66.1786,66.0943,66.1709,167851.0
2016-10-07 14:00:00,86.36,86.53,86.36,86.49,312730.0,66.1633,66.2935,66.1633,66.2629,312730.0
2016-10-07 14:30:00,86.49,86.58,86.46,86.49,314209.0,66.2629,66.3318,66.2399,66.2629,314209.0
2016-10-07 15:00:00,86.49,86.55,86.42,86.5,249979.0,66.2629,66.3088,66.2092,66.2705,249979.0
2016-10-07 15:30:00,86.5,86.56,86.4,86.41,575354.0,66.2705,66.3165,66.1939,66.2016,575354.0
2016-10-10 09:30:00,86.85,87.08,86.41,86.62,649471.0,66.5387,66.7149,66.2016,66.3625,649471.0
2016-10-10 10:00:00,86.62,86.87,86.55,86.72,415142.0,66.3625,66.554,66.3088,66.4391,415142.0
2016-10-10 10:30:00,86.73,86.83,86.66,86.74,296320.0,66.4467,66.5233,66.3931,66.4544,296320.0
2016-10-10 11:00:00,86.73,86.99,86.65,86.93,503345.0,66.4467,66.6459,66.3854,66.6,503345.0
2016-10-10 11:30:00,86.93,87.07,86.86,86.97,335480.0,66.6,66.7072,66.5463,66.6306,335480.0
2016-10-10 12:00:00,86.95,87.01,86.73,86.79,232025.0,66.6153,66.6612,66.4467,66.4927,232025.0
2016-10-10 12:30:00,86.8,86.8,86.65,86.71,225320.0,66.5004,66.5004,66.3854,66.4314,225320.0
2016-10-10 13:00:00,86.71,86.78,86.66,86.69,200751.0,66.4314,66.485,66.3931,66.4161,200751.0
2016-10-10 13:30:00,86.68,86.75,86.6,86.65,176680.0,66.4084,66.4621,66.3471,66.3854,176680.0
2016-10-10 14:00:00,86.65,86.85,86.65,86.84,262737.0,66.3854,66.5387,66.3854,66.531,262737.0
2016-10-10 14:30:00,86.83,86.96,86.81,86.94,329758.0,66.5233,66.6229,66.508,66.6076,329758.0
2016-10-10 15:00:00,86.95,86.95,86.83,86.85,242939.0,66.6153,66.6153,66.5233,66.5387,242939.0
2016-10-10 15:30:00,86.85,86.87,86.76,86.83,513592.0,66.5387,66.554,66.4697,66.5233,513592.0
2016-10-11 09:30:00,86.55,86.8,85.45,85.5,616346.0,66.3088,66.5004,65.4661,65.5044,616346.0
2016-10-11 10:00:00,85.52,85.67,85.41,85.6,480727.0,65.5197,65.6346,65.4354,65.581,480727.0
2016-10-11 10:30:00,85.61,85.82,85.59,85.79,217392.0,65.5887,65.7495,65.5733,65.7266,217392.0
2016-10-11 11:00:00,85.78,86.03,85.7,85.89,385059.0,65.7189,65.9104,65.6576,65.8032,385059.0
2016-10-11 11:30:00,85.89,86.11,85.88,86.0,243305.0,65.8032,65.9717,65.7955,65.8875,243305.0
2016-10-11 12:00:00,85.99,86.31,85.99,86.25,243465.0,65.8798,66.125,65.8798,66.079,243465.0
2016-10-11 12:30:00,86.25,86.56,86.24,86.44,278763.0,66.079,66.3165,66.0713,66.2246,278763.0
2016-10-11 13:00:00,86.43,86.43,86.06,86.21,222455.0,66.2169,66.2169,65.9334,66.0483,222455.0
2016-10-11 13:30:00,86.2,86.26,85.98,86.07,261726.0,66.0407,66.0866,65.8721,65.9411,261726.0
2016-10-11 14:00:00,86.07,86.25,85.96,86.06,348228.0,65.9411,66.079,65.8568,65.9334,348228.0
2016-10-11 14:30:00,86.06,86.29,86.0,86.29,299776.0,65.9334,66.1096,65.8875,66.1096,299776.0
2016-10-11 15:00:00,86.29,86.53,86.23,86.43,469223.0,66.1096,66.2935,66.0637,66.2169,469223.0
2016-10-11 15:30:00,86.43,86.51,86.31,86.41,845921.0,66.2169,66.2782,66.125,66.2016,845921.0
2016-10-12 09:30:00,86.62,87.01,86.49,87.0,504007.0,66.3625,66.6612,66.2629,66.6536,504007.0
2016-10-12 10:00:00,87.0,87.27,86.94,87.16,409308.0,66.6536,66.8604,66.6076,66.7762,409308.0
2016-10-12 10:30:00,87.16,87.22,87.03,87.2,331649.0,66.7762,66.8221,66.6766,66.8068,331649.0
2016-10-12 11:00:00,87.21,87.47,87.21,87.24,331217.0,66.8145,67.0137,66.8145,66.8375,331217.0
2016-10-12 11:30:00,87.24,87.3,87.15,87.19,209116.0,66.8375,66.8834,66.7685,66.7991,209116.0
2016-10-12 12:00:00,87.19,87.26,87.04,87.22,481713.0,66.7991,66.8528,66.6842,66.8221,481713.0
2016-10-12 12:30:00,87.21,87.42,87.17,87.38,294037.0,66.8145,66.9754,66.7838,66.9447,294037.0
2016-10-12 13:00:00,87.38,87.41,87.31,87.4,215087.0,66.9447,66.9677,66.8911,66.96,215087.0
2016-10-12 13:30:00,87.41,87.6,87.37,87.58,276250.0,66.9677,67.1133,66.9371,67.0979,276250.0
2016-10-12 14:00:00,87.58,87.92,87.53,87.72,601776.0,67.0979,67.3584,67.0596,67.2052,601776.0
2016-10-12 14:30:00,87.73,87.74,87.46,87.46,340353.0,67.2129,67.2205,67.006,67.006,340353.0
2016-10-12 15:00:00,87.46,87.7,87.43,87.56,478475.0,67.006,67.1899,66.983,67.0826,478475.0
2016-10-12 15:30:00,87.55,87.7,87.41,87.48,1055057.0,67.075,67.1899,66.9677,67.0213,1055057.0
2016-10-13 09:30:00,87.21,87.9,87.08,87.15,518802.0,66.8145,67.3431,66.7149,66.7685,518802.0
2016-10-13 10:00:00,87.15,87.58,87.12,87.53,286710.0,66.7685,67.0979,66.7455,67.0596,286710.0
2016-10-13 10:30:00,87.53,87.75,87.45,87.65,271522.0,67.0596,67.2282,66.9983,67.1516,271522.0
2016-10-13 11:00:00,87.64,87.67,87.44,87.67,441299.0,67.1439,67.1669,66.9907,67.1669,441299.0
2016-10-13 11:30:00,87.66,87.87,87.57,87.83,300327.0,67.1592,67.3201,67.0903,67.2895,300327.0
2016-10-13 12:00:00,87.82,87.99,87.67,87.89,330611.0,67.2818,67.4121,67.1669,67.3354,330611.0
2016-10-13 12:30:00,87.89,88.24,87.88,88.18,338443.0,67.3354,67.6036,67.3278,67.5576,338443.0
2016-10-13 13:00:00,88.18,88.28,88.08,88.12,250504.0,67.5576,67.6342,67.481,67.5117,250504.0
2016-10-13 13:30:00,88.12,88.35,88.04,88.3,339824.0,67.5117,67.6879,67.4504,67.6496,339824.0
2016-10-13 14:00:00,88.29,88.38,88.18,88.25,357840.0,67.6419,67.7108,67.5576,67.6113,357840.0
2016-10-13 14:30:00,88.25,88.31,88.09,88.13,303102.0,67.6113,67.6572,67.4887,67.5193,303102.0
2016-10-13 15:00:00,88.13,88.2,88.0,88.01,384991.0,67.5193,67.5729,67.4197,67.4274,384991.0
2016-10-13 15:30:00,88.01,88.13,87.83,88.0,933115.0,67.4274,67.5193,67.2895,67.4197,933115.0
2016-10-14 09:30:00,88.36,88.42,87.96,88.35,396550.0,67.6955,67.7415,67.3891,67.6879,396550.0
2016-10-14 10:00:00,88.34,88.67,88.3,88.51,405560.0,67.6802,67.933,67.6496,67.8104,405560.0
2016-10-14 10:30:00,88.51,88.65,88.43,88.44,307060.0,67.8104,67.9177,67.7492,67.7568,307060.0
2016-10-14 11:00:00,88.45,88.54,88.38,88.46,263062.0,67.7645,67.8334,67.7108,67.7721,263062.0
2016-10-14 11:30:00,88.45,88.57,88.4,88.53,294874.0,67.7645,67.8564,67.7262,67.8258,294874.0
2016-10-14 12:00:00,88.52,88.68,88.49,88.66,289783.0,67.8181,67.9407,67.7951,67.9254,289783.0
2016-10-14 12:30:00,88.67,88.9,88.67,88.86,272159.0,67.933,68.1092,67.933,68.0786,272159.0
2016-10-14 13:00:00,88.86,88.86,88.73,88.75,231090.0,68.0786,68.0786,67.979,67.9943,231090.0
2016-10-14 13:30:00,88.75,88.9,88.73,88.79,309515.0,67.9943,68.1092,67.979,68.025,309515.0
2016-10-14 14:00:00,88.78,88.83,88.66,88.79,311695.0,68.0173,68.0556,67.9254,68.025,311695.0
2016-10-14 14:30:00,88.79,88.92,88.75,88.78,434634.0,68.025,68.1246,67.9943,68.0173,434634.0
2016-10-14 15:00:00,88.78,88.8,88.67,88.75,534579.0,68.0173,68.0326,67.933,67.9943,534579.0
2016-10-14 15:30:00,88.75,88.85,88.69,88.8,1024235.0,67.9943,68.0709,67.9483,68.0326,1024235.0
2016-10-17 09:30:00,88.71,88.84,87.87,87.97,1008392.0,67.9637,68.0633,67.3201,67.3967,1008392.0
2016-10-17 10:00:00,87.98,88.03,87.26,87.69,512887.0,67.4044,67.4427,66.8528,67.1822,512887.0
2016-10-17 10:30:00,87.68,87.69,87.3,87.31,302558.0,67.1746,67.1822,66.8834,66.8911,302558.0
2016-10-17 11:00:00,87.3,87.38,86.9,86.96,581335.0,66.8834,66.9447,66.577,66.6229,581335.0
2016-10-17 11:30:00,86.97,87.14,86.84,87.06,377067.0,66.6306,66.7608,66.531,66.6996,377067.0
2016-10-17 12:00:00,87.07,87.1,86.9,87.0,315060.0,66.7072,66.7302,66.577,66.6536,315060.0
2016-10-17 12:30:00,86.99,87.06,86.91,86.96,256899.0,66.6459,66.6996,66.5846,66.6229,256899.0
2016-10-17 13:00:00,86.97,87.09,86.9,87.04,326568.0,66.6306,66.7225,66.577,66.6842,326568.0
2016-10-17 13:30:00,87.05,87.05,86.86,86.88,307292.0,66.6919,66.6919,66.5463,66.5616,307292.0
2016-10-17 14:00:00,86.88,87.01,86.87,86.9,295371.0,66.5616,66.6612,66.554,66.577,295371.0
2016-10-17 14:30:00,86.9,86.91,86.75,86.87,346550.0,66.577,66.5846,66.4621,66.554,346550.0
2016-10-17 15:00:00,86.87,86.88,86.66,86.72,385121.0,66.554,66.5616,66.3931,66.4391,385121.0
2016-10-17 15:30:00,86.72,86.83,86.64,86.66,1050045.0,66.4391,66.5233,66.3778,66.3931,1050045.0
2016-10-18 09:30:00,87.31,87.47,86.58,86.94,574869.0,66.8911,67.0137,66.3318,66.6076,574869.0
2016-10-18 10:00:00,86.93,87.04,86.8,87.02,322510.0,66.6,66.6842,66.5004,66.6689,322510.0
2016-10-18 10:30:00,87.02,87.38,86.98,87.38,386584.0,66.6689,66.9447,66.6383,66.9447,386584.0
2016-10-18 11:00:00,87.37,87.39,87.19,87.29,328530.0,66.9371,66.9524,66.7991,66.8758,328530.0
2016-10-18 11:30:00,87.28,87.51,87.28,87.43,293325.0,66.8681,67.0443,66.8681,66.983,293325.0
2016-10-18 12:00:00,87.44,87.44,87.04,87.06,234271.0,66.9907,66.9907,66.6842,66.6996,234271.0
2016-10-18 12:30:00,87.06,87.26,87.05,87.17,182637.0,66.6996,66.8528,66.6919,66.7838,182637.0
2016-10-18 13:00:00,87.17,87.26,87.15,87.25,152342.0,66.7838,66.8528,66.7685,66.8451,152342.0
2016-10-18 13:30:00,87.25,87.25,87.12,87.2,226063.0,66.8451,66.8451,66.7455,66.8068,226063.0
2016-10-18 14:00:00,87.2,87.22,87.12,87.22,238744.0,66.8068,66.8221,66.7455,66.8221,238744.0
2016-10-18 14:30:00,87.22,87.25,87.16,87.17,207310.0,66.8221,66.8451,66.7762,66.7838,207310.0
2016-10-18 15:00:00,87.16,87.21,87.09,87.19,234266.0,66.7762,66.8145,66.7225,66.7991,234266.0
2016-10-18 15:30:00,87.2,87.26,87.13,87.19,862744.0,66.8068,66.8528,66.7532,66.7991,862744.0
2016-10-19 09:30:00,87.33,87.51,86.63,86.65,371501.0,66.9064,67.0443,66.3701,66.3854,371501.0
2016-10-19 10:00:00,86.67,87.04,86.67,86.81,374209.0,66.4008,66.6842,66.4008,66.508,374209.0
2016-10-19 10:30:00,86.81,86.84,86.52,86.58,352077.0,66.508,66.531,66.2858,66.3318,352077.0
2016-10-19 11:00:00,86.58,86.68,86.36,86.43,449846.0,66.3318,66.4084,66.1633,66.2169,449846.0
2016-10-19 11:30:00,86.43,86.44,86.15,86.3,384695.0,66.2169,66.2246,66.0024,66.1173,384695.0
2016-10-19 12:00:00,86.3,86.41,86.24,86.28,356153.0,66.1173,66.2016,66.0713,66.102,356153.0
2016-10-19 12:30:00,86.28,86.41,86.24,86.38,306416.0,66.102,66.2016,66.0713,66.1786,306416.0
2016-10-19 13:00:00,86.39,86.45,86.3,86.37,233125.0,66.1862,66.2322,66.1173,66.1709,233125.0
2016-10-19 13:30:00,86.37,86.42,86.3,86.34,250060.0,66.1709,66.2092,66.1173,66.1479,250060.0
2016-10-19 14:00:00,86.34,86.46,86.3,86.45,296140.0,66.1479,66.2399,66.1173,66.2322,296140.0
2016-10-19 14:30:00,86.46,86.53,86.42,86.53,408797.0,66.2399,66.2935,66.2092,66.2935,408797.0
2016-10-19 15:00:00,86.53,86.64,86.45,86.47,479317.0,66.2935,66.3778,66.2322,66.2475,479317.0
2016-10-19 15:30:00,86.47,86.51,86.4,86.43,748392.0,66.2475,66.2782,66.1939,66.2169,748392.0
2016-10-20 09:30:00,86.33,87.01,86.25,86.96,892808.0,66.4623,66.9858,66.4007,66.9473,892808.0
2016-10-20 10:00:00,86.96,87.12,86.75,86.77,683183.0,66.9473,67.0705,66.7856,66.801,683183.0
2016-10-20 10:30:00,86.76,86.78,86.33,86.48,336828.0,66.7933,66.8087,66.4623,66.5777,336828.0
2016-10-20 11:00:00,86.48,86.56,86.43,86.55,289590.0,66.5777,66.6393,66.5393,66.6316,289590.0
2016-10-20 11:30:00,86.55,86.82,86.54,86.82,228578.0,66.6316,66.8395,66.6239,66.8395,228578.0
2016-10-20 12:00:00,86.82,86.98,86.8,86.95,264181.0,66.8395,66.9627,66.8241,66.9396,264181.0
2016-10-20 12:30:00,86.95,87.01,86.86,86.89,333972.0,66.9396,66.9858,66.8703,66.8934,333972.0
2016-10-20 13:00:00,86.89,87.0,86.85,86.98,255303.0,66.8934,66.9781,66.8626,66.9627,255303.0
2016-10-20 13:30:00,86.98,87.3,86.98,87.26,813318.0,66.9627,67.209,66.9627,67.1782,813318.0
2016-10-20 14:00:00,87.26,87.35,87.17,87.3,400591.0,67.1782,67.2475,67.1089,67.209,400591.0
2016-10-20 14:30:00,87.29,87.41,87.24,87.25,423893.0,67.2013,67.2937,67.1628,67.1705,423893.0
2016-10-20 15:00:00,87.26,87.39,87.22,87.33,554134.0,67.1782,67.2783,67.1474,67.2321,554134.0
2016-10-20 15:30:00,87.32,87.49,87.27,87.31,797416.0,67.2244,67.3553,67.1859,67.2167,797416.0
2016-10-21 09:30:00,86.94,87.15,86.89,87.07,503779.0,66.9319,67.0936,66.8934,67.032,503779.0
2016-10-21 10:00:00,87.07,87.28,87.03,87.25,325176.0,67.032,67.1936,67.0012,67.1705,325176.0
2016-10-21 10:30:00,87.25,87.3,87.08,87.09,250220.0,67.1705,67.209,67.0397,67.0474,250220.0
2016-10-21 11:00:00,87.08,87.33,87.05,87.3,456689.0,67.0397,67.2321,67.0166,67.209,456689.0
2016-10-21 11:30:00,87.3,87.35,87.17,87.22,248948.0,67.209,67.2475,67.1089,67.1474,248948.0
2016-10-21 12:00:00,87.22,87.33,87.2,87.31,182366.0,67.1474,67.2321,67.132,67.2167,182366.0
2016-10-21 12:30:00,87.3,87.37,87.24,87.34,144973.0,67.209,67.2629,67.1628,67.2398,144973.0
2016-10-21 13:00:00,87.34,87.45,87.32,87.41,136812.0,67.2398,67.3245,67.2244,67.2937,136812.0
2016-10-21 13:30:00,87.4,87.54,87.35,87.51,136521.0,67.286,67.3938,67.2475,67.3707,136521.0
2016-10-21 14:00:00,87.52,87.54,87.43,87.54,144280.0,67.3784,67.3938,67.3091,67.3938,144280.0
2016-10-21 14:30:00,87.53,87.57,87.49,87.52,146317.0,67.3861,67.4169,67.3553,67.3784,146317.0
2016-10-21 15:00:00,87.51,87.55,87.42,87.44,220643.0,67.3707,67.4015,67.3014,67.3168,220643.0
2016-10-21 15:30:00,87.43,87.5,87.3,87.4,610929.0,67.3091,67.363,67.209,67.286,610929.0
2016-10-24 09:30:00,87.64,88.05,87.64,88.04,239456.0,67.4708,67.7864,67.4708,67.7787,239456.0
2016-10-24 10:00:00,88.02,88.26,87.95,88.25,279356.0,67.7633,67.9481,67.7094,67.9404,279356.0
2016-10-24 10:30:00,88.25,88.45,88.22,88.42,221655.0,67.9404,68.0944,67.9173,68.0713,221655.0
2016-10-24 11:00:00,88.42,88.52,88.36,88.44,233710.0,68.0713,68.1483,68.0251,68.0867,233710.0
2016-10-24 11:30:00,88.43,88.54,88.42,88.5,269459.0,68.079,68.1637,68.0713,68.1329,269459.0
2016-10-24 12:00:00,88.5,88.58,88.44,88.48,158935.0,68.1329,68.1945,68.0867,68.1175,158935.0
2016-10-24 12:30:00,88.48,88.51,88.39,88.45,168817.0,68.1175,68.1406,68.0482,68.0944,168817.0
2016-10-24 13:00:00,88.47,88.49,88.23,88.28,286898.0,68.1098,68.1252,67.925,67.9635,286898.0
2016-10-24 13:30:00,88.28,88.28,88.16,88.25,191898.0,67.9635,67.9635,67.8711,67.9404,191898.0
2016-10-24 14:00:00,88.25,88.36,88.23,88.32,290847.0,67.9404,68.0251,67.925,67.9943,290847.0
2016-10-24 14:30:00,88.34,88.35,88.2,88.23,165221.0,68.0097,68.0174,67.9019,67.925,165221.0
2016-10-24 15:00:00,88.24,88.24,88.02,88.04,198899.0,67.9327,67.9327,67.7633,67.7787,198899.0
2016-10-24 15:30:00,88.03,88.06,87.95,87.98,720078.0,67.771,67.7941,67.7094,67.7325,720078.0
2016-10-25 09:30:00,87.8,88.21,87.62,87.76,333893.0,67.594,67.9096,67.4554,67.5632,333893.0
2016-10-25 10:00:00,87.78,87.87,87.67,87.75,169501.0,67.5786,67.6479,67.4939,67.5555,169501.0
2016-10-25 10:30:00,87.74,87.76,87.51,87.54,143703.0,67.5478,67.5632,67.3707,67.3938,143703.0
2016-10-25 11:00:00,87.55,87.55,87.37,87.37,195603.0,67.4015,67.4015,67.2629,67.2629,195603.0
2016-10-25 11:30:00,87.37,87.46,87.3,87.36,251089.0,67.2629,67.3322,67.209,67.2552,251089.0
2016-10-25 12:00:00,87.36,87.36,87.3,87.31,206800.0,67.2552,67.2552,67.209,67.2167,206800.0
2016-10-25 12:30:00,87.3,87.46,87.3,87.34,141637.0,67.209,67.3322,67.209,67.2398,141637.0
2016-10-25 13:00:00,87.34,87.39,87.29,87.31,231892.0,67.2398,67.2783,67.2013,67.2167,231892.0
2016-10-25 13:30:00,87.32,87.44,87.31,87.4,161779.0,67.2244,67.3168,67.2167,67.286,161779.0
2016-10-25 14:00:00,87.41,87.55,87.38,87.54,159272.0,67.2937,67.4015,67.2706,67.3938,159272.0
2016-10-25 14:30:00,87.53,87.57,87.36,87.36,201838.0,67.3861,67.4169,67.2552,67.2552,201838.0
2016-10-25 15:00:00,87.37,87.46,87.29,87.46,273383.0,67.2629,67.3322,67.2013,67.3322,273383.0
2016-10-25 15:30:00,87.46,87.5,87.32,87.44,500812.0,67.3322,67.363,67.2244,67.3168,500812.0
2016-10-26 09:30:00,87.48,87.48,87.15,87.16,261751.0,67.3476,67.3476,67.0936,67.1013,261751.0
2016-10-26 10:00:00,87.15,87.23,87.02,87.12,209017.0,67.0936,67.1551,66.9935,67.0705,209017.0
2016-10-26 10:30:00,87.12,87.51,87.01,87.49,335742.0,67.0705,67.3707,66.9858,67.3553,335742.0
2016-10-26 11:00:00,87.49,87.52,87.34,87.47,258207.0,67.3553,67.3784,67.2398,67.3399,258207.0
2016-10-26 11:30:00,87.46,87.51,87.31,87.43,137811.0,67.3322,67.3707,67.2167,67.3091,137811.0
2016-10-26 12:00:00,87.42,87.49,87.34,87.34,90970.0,67.3014,67.3553,67.2398,67.2398,90970.0
2016-10-26 12:30:00,87.34,87.37,87.23,87.37,173837.0,67.2398,67.2629,67.1551,67.2629,173837.0
2016-10-26 13:00:00,87.38,87.46,87.33,87.4,114709.0,67.2706,67.3322,67.2321,67.286,114709.0
2016-10-26 13:30:00,87.4,87.42,87.29,87.36,137808.0,67.286,67.3014,67.2013,67.2552,137808.0
2016-10-26 14:00:00,87.35,87.45,87.27,87.41,146156.0,67.2475,67.3245,67.1859,67.2937,146156.0
2016-10-26 14:30:00,87.4,87.52,87.38,87.51,115341.0,67.286,67.3784,67.2706,67.3707,115341.0
2016-10-26 15:00:00,87.51,87.58,87.41,87.56,177495.0,67.3707,67.4246,67.2937,67.4092,177495.0
2016-10-26 15:30:00,87.56,87.65,87.54,87.56,379925.0,67.4092,67.4785,67.3938,67.4092,379925.0
2016-10-27 09:30:00,87.72,87.93,87.18,87.38,200464.0,67.5324,67.694,67.1166,67.2706,200464.0
2016-10-27 10:00:00,87.38,87.47,87.11,87.15,240450.0,67.2706,67.3399,67.0628,67.0936,240450.0
2016-10-27 10:30:00,87.15,87.16,86.91,86.95,207419.0,67.0936,67.1013,66.9088,66.9396,207419.0
2016-10-27 11:00:00,86.96,87.35,86.96,87.26,217917.0,66.9473,67.2475,66.9473,67.1782,217917.0
2016-10-27 11:30:00,87.26,87.62,87.25,87.57,200823.0,67.1782,67.4554,67.1705,67.4169,200823.0
2016-10-27 12:00:00,87.56,87.6,87.34,87.46,189055.0,67.4092,67.44,67.2398,67.3322,189055.0
2016-10-27 12:30:00,87.45,87.53,87.3,87.41,121241.0,67.3245,67.3861,67.209,67.2937,121241.0
2016-10-27 13:00:00,87.41,87.48,87.34,87.48,117599.0,67.2937,67.3476,67.2398,67.3476,117599.0
2016-10-27 13:30:00,87.48,87.49,87.32,87.39,163162.0,67.3476,67.3553,67.2244,67.2783,163162.0
2016-10-27 14:00:00,87.4,87.44,87.27,87.34,177552.0,67.286,67.3168,67.1859,67.2398,177552.0
2016-10-27 14:30:00,87.34,87.36,87.2,87.35,170270.0,67.2398,67.2552,67.132,67.2475,170270.0
2016-10-27 15:00:00,87.35,87.41,87.1,87.15,326094.0,67.2475,67.2937,67.0551,67.0936,326094.0
2016-10-27 15:30:00,87.15,87.21,87.09,87.18,473693.0,67.0936,67.1397,67.0474,67.1166,473693.0
2016-10-28 09:30:00,85.35,85.49,82.55,82.79,2512524.0,65.7078,65.8156,63.5522,63.7369,2512524.0
2016-10-28 10:00:00,82.84,83.57,82.78,83.34,1482932.0,63.7754,64.3374,63.7293,64.1604,1482932.0
2016-10-28 10:30:00,83.33,83.79,83.26,83.73,1202105.0,64.1527,64.5068,64.0988,64.4606,1202105.0
2016-10-28 11:00:00,83.73,83.87,83.58,83.8,1263104.0,64.4606,64.5684,64.3451,64.5145,1263104.0
2016-10-28 11:30:00,83.8,84.2,83.75,84.07,1821197.0,64.5145,64.8225,64.476,64.7224,1821197.0
2016-10-28 12:00:00,84.07,84.21,83.91,83.99,754339.0,64.7224,64.8302,64.5992,64.6608,754339.0
2016-10-28 12:30:00,83.99,84.11,83.9,84.0,374469.0,64.6608,64.7532,64.5915,64.6685,374469.0
2016-10-28 13:00:00,84.0,84.03,83.25,83.26,821490.0,64.6685,64.6916,64.0911,64.0988,821490.0
2016-10-28 13:30:00,83.25,83.25,82.75,83.11,710685.0,64.0911,64.0911,63.7062,63.9833,710685.0
2016-10-28 14:00:00,83.12,83.41,83.11,83.32,637971.0,63.991,64.2143,63.9833,64.145,637971.0
2016-10-28 14:30:00,83.32,83.51,83.19,83.47,521292.0,64.145,64.2913,64.0449,64.2605,521292.0
2016-10-28 15:00:00,83.47,83.48,83.15,83.19,698594.0,64.2605,64.2682,64.0141,64.0449,698594.0
2016-10-28 15:30:00,83.18,83.4,83.01,83.34,2101338.0,64.0372,64.2066,63.9063,64.1604,2101338.0
2016-10-31 09:30:00,83.38,84.52,83.1,84.43,636150.0,64.1912,65.0688,63.9756,64.9995,636150.0
2016-10-31 10:00:00,84.43,84.5,84.02,84.2,460804.0,64.9995,65.0534,64.6839,64.8225,460804.0
2016-10-31 10:30:00,84.19,84.23,84.1,84.17,437110.0,64.8148,64.8456,64.7455,64.7994,437110.0
2016-10-31 11:00:00,84.18,84.41,84.03,84.41,348657.0,64.8071,64.9841,64.6916,64.9841,348657.0
2016-10-31 11:30:00,84.41,84.5,84.35,84.38,307208.0,64.9841,65.0534,64.9379,64.961,307208.0
2016-10-31 12:00:00,84.37,84.38,84.08,84.16,255144.0,64.9533,64.961,64.7301,64.7917,255144.0
2016-10-31 12:30:00,84.17,84.25,84.1,84.19,237267.0,64.7994,64.8609,64.7455,64.8148,237267.0
2016-10-31 13:00:00,84.18,84.22,83.95,84.0,334288.0,64.8071,64.8379,64.63,64.6685,334288.0
2016-10-31 13:30:00,84.0,84.07,83.95,83.99,318751.0,64.6685,64.7224,64.63,64.6608,318751.0
2016-10-31 14:00:00,83.99,84.08,83.93,83.98,347271.0,64.6608,64.7301,64.6146,64.6531,347271.0
2016-10-31 14:30:00,83.98,84.02,83.9,83.98,413868.0,64.6531,64.6839,64.5915,64.6531,413868.0
2016-10-31 15:00:00,83.98,83.99,83.93,83.95,504473.0,64.6531,64.6608,64.6146,64.63,504473.0
2016-10-31 15:30:00,83.95,84.22,83.92,84.1,1234921.0,64.63,64.8379,64.6069,64.7455,1234921.0
2016-11-01 09:30:00,84.34,84.69,83.85,84.15,501994.0,64.9302,65.1997,64.553,64.784,501994.0
2016-11-01 10:00:00,84.15,84.18,83.93,84.01,426377.0,64.784,64.8071,64.6146,64.6762,426377.0
2016-11-01 10:30:00,84.02,84.11,83.85,83.99,568538.0,64.6839,64.7532,64.553,64.6608,568538.0
2016-11-01 11:00:00,84.0,84.03,83.89,83.99,222466.0,64.6685,64.6916,64.5838,64.6608,222466.0
2016-11-01 11:30:00,83.99,84.17,83.94,84.09,264520.0,64.6608,64.7994,64.6223,64.7378,264520.0
2016-11-01 12:00:00,84.09,84.09,83.81,83.83,225598.0,64.7378,64.7378,64.5222,64.5376,225598.0
2016-11-01 12:30:00,83.82,83.86,83.37,83.41,307608.0,64.5299,64.5607,64.1835,64.2143,307608.0
2016-11-01 13:00:00,83.42,83.47,83.31,83.47,234269.0,64.222,64.2605,64.1373,64.2605,234269.0
2016-11-01 13:30:00,83.48,83.6,83.42,83.49,318987.0,64.2682,64.3605,64.222,64.2759,318987.0
2016-11-01 14:00:00,83.48,83.57,83.35,83.54,298670.0,64.2682,64.3374,64.1681,64.3143,298670.0
2016-11-01 14:30:00,83.54,83.56,83.22,83.38,427048.0,64.3143,64.3297,64.068,64.1912,427048.0
2016-11-01 15:00:00,83.37,83.46,83.29,83.42,390632.0,64.1835,64.2528,64.1219,64.222,390632.0
2016-11-01 15:30:00,83.43,83.61,83.42,83.46,1068291.0,64.2297,64.3682,64.222,64.2528,1068291.0
2016-11-02 09:30:00,83.57,83.69,82.84,83.52,569772.0,64.3374,64.4298,63.7754,64.2989,569772.0
2016-11-02 10:00:00,83.52,83.96,83.47,83.68,509179.0,64.2989,64.6377,64.2605,64.4221,509179.0
2016-11-02 10:30:00,83.69,83.86,83.5,83.59,416434.0,64.4298,64.5607,64.2836,64.3528,416434.0
2016-11-02 11:00:00,83.59,83.78,83.54,83.76,451312.0,64.3528,64.4991,64.3143,64.4837,451312.0
2016-11-02 11:30:00,83.75,83.81,83.33,83.39,464263.0,64.476,64.5222,64.1527,64.1989,464263.0
2016-11-02 12:00:00,83.38,83.81,83.35,83.77,201821.0,64.1912,64.5222,64.1681,64.4914,201821.0
2016-11-02 12:30:00,83.77,83.81,83.53,83.59,192586.0,64.4914,64.5222,64.3066,64.3528,192586.0
2016-11-02 13:00:00,83.59,83.64,83.45,83.54,153677.0,64.3528,64.3913,64.2451,64.3143,153677.0
2016-11-02 13:30:00,83.54,83.98,83.5,83.87,217911.0,64.3143,64.6531,64.2836,64.5684,217911.0
2016-11-02 14:00:00,83.87,83.99,83.54,83.9,208337.0,64.5684,64.6608,64.3143,64.5915,208337.0
2016-11-02 14:30:00,83.9,83.97,83.82,83.9,209492.0,64.5915,64.6454,64.5299,64.5915,209492.0
2016-11-02 15:00:00,83.9,84.16,83.85,84.11,382089.0,64.5915,64.7917,64.553,64.7532,382089.0
2016-11-02 15:30:00,84.12,84.24,83.94,83.96,990499.0,64.7609,64.8533,64.6223,64.6377,990499.0
2016-11-03 09:30:00,84.34,84.89,84.09,84.51,504823.0,64.9302,65.3537,64.7378,65.0611,504823.0
2016-11-03 10:00:00,84.52,84.57,83.66,83.66,813029.0,65.0688,65.1073,64.4067,64.4067,813029.0
2016-11-03 10:30:00,83.66,83.73,81.63,82.35,2290825.0,64.4067,64.4606,62.8439,63.3982,2290825.0
2016-11-03 11:00:00,82.4,83.0,82.06,82.87,1303054.0,63.4367,63.8986,63.1749,63.7985,1303054.0
2016-11-03 11:30:00,82.86,82.96,82.49,82.65,647565.0,63.7908,63.8678,63.506,63.6292,647565.0
2016-11-03 12:00:00,82.65,82.67,82.4,82.55,623233.0,63.6292,63.6446,63.4367,63.5522,623233.0
2016-11-03 12:30:00,82.54,82.62,82.01,82.17,528543.0,63.5445,63.6061,63.1365,63.2596,528543.0
2016-11-03 13:00:00,82.17,82.48,82.16,82.33,420917.0,63.2596,63.4983,63.2519,63.3828,420917.0
2016-11-03 13:30:00,82.33,82.42,82.21,82.22,402517.0,63.3828,63.4521,63.2904,63.2981,402517.0
2016-11-03 14:00:00,82.22,82.3,81.91,81.94,620076.0,63.2981,63.3597,63.0595,63.0826,620076.0
2016-11-03 14:30:00,81.95,82.05,81.64,81.7,631147.0,63.0903,63.1673,62.8516,62.8978,631147.0
2016-11-03 15:00:00,81.7,81.72,81.38,81.39,1090050.0,62.8978,62.9132,62.6514,62.6591,1090050.0
2016-11-03 15:30:00,81.39,81.57,81.25,81.55,1554383.0,62.6591,62.7977,62.5514,62.7823,1554383.0
2016-11-04 09:30:00,81.76,82.6,81.59,82.18,933693.0,62.944,63.5907,62.8131,63.2673,933693.0
2016-11-04 10:00:00,82.17,82.56,81.91,82.31,637651.0,63.2596,63.5599,63.0595,63.3674,637651.0
2016-11-04 10:30:00,82.29,82.51,82.26,82.38,520638.0,63.352,63.5214,63.3289,63.4213,520638.0
2016-11-04 11:00:00,82.37,82.69,82.35,82.67,405643.0,63.4136,63.66,63.3982,63.6446,405643.0
2016-11-04 11:30:00,82.67,82.68,82.22,82.29,363608.0,63.6446,63.6523,63.2981,63.352,363608.0
2016-11-04 12:00:00,82.29,82.42,82.17,82.39,434516.0,63.352,63.4521,63.2596,63.429,434516.0
2016-11-04 12:30:00,82.39,82.39,82.13,82.31,319363.0,63.429,63.429,63.2288,63.3674,319363.0
2016-11-04 13:00:00,82.31,82.38,82.27,82.34,348506.0,63.3674,63.4213,63.3366,63.3905,348506.0
2016-11-04 13:30:00,82.34,82.48,82.11,82.47,839205.0,63.3905,63.4983,63.2134,63.4906,839205.0
2016-11-04 14:00:00,82.46,82.87,82.43,82.82,479034.0,63.4829,63.7985,63.4598,63.76,479034.0
2016-11-04 14:30:00,82.81,82.82,82.59,82.61,317585.0,63.7523,63.76,63.583,63.5984,317585.0
2016-11-04 15:00:00,82.61,82.61,82.3,82.42,445150.0,63.5984,63.5984,63.3597,63.4521,445150.0
2016-11-04 15:30:00,82.42,82.43,82.21,82.33,1021522.0,63.4521,63.4598,63.2904,63.3828,1021522.0
2016-11-07 09:30:00,83.37,83.48,82.67,83.38,628306.0,64.1835,64.2682,63.6446,64.1912,628306.0
2016-11-07 10:00:00,83.39,83.44,82.93,83.09,390549.0,64.1989,64.2374,63.8447,63.9679,390549.0
2016-11-07 10:30:00,83.09,83.49,83.08,83.36,496134.0,63.9679,64.2759,63.9602,64.1758,496134.0
2016-11-07 11:00:00,83.37,83.51,83.3,83.42,510178.0,64.1835,64.2913,64.1296,64.222,510178.0
2016-11-07 11:30:00,83.43,83.84,83.39,83.7,504098.0,64.2297,64.5453,64.1989,64.4375,504098.0
2016-11-07 12:00:00,83.71,83.73,83.58,83.65,256581.0,64.4452,64.4606,64.3451,64.399,256581.0
2016-11-07 12:30:00,83.65,83.67,83.41,83.47,254225.0,64.399,64.4144,64.2143,64.2605,254225.0
2016-11-07 13:00:00,83.47,83.54,83.41,83.52,395006.0,64.2605,64.3143,64.2143,64.2989,395006.0
2016-11-07 13:30:00,83.53,83.7,83.46,83.62,328353.0,64.3066,64.4375,64.2528,64.3759,328353.0
2016-11-07 14:00:00,83.62,83.64,83.3,83.41,901978.0,64.3759,64.3913,64.1296,64.2143,901978.0
2016-11-07 14:30:00,83.42,83.48,83.05,83.07,580420.0,64.222,64.2682,63.9371,63.9525,580420.0
2016-11-07 15:00:00,83.08,83.44,83.05,83.34,727413.0,63.9602,64.2374,63.9371,64.1604,727413.0
2016-11-07 15:30:00,83.34,83.55,83.2,83.36,1277151.0,64.1604,64.322,64.0526,64.1758,1277151.0
2016-11-08 09:30:00,69.7,73.09,69.3,72.44,10996726.0,53.6594,56.2693,53.3515,55.7689,10996726.0
2016-11-08 10:00:00,72.44,72.98,71.61,72.73,4631186.0,55.7689,56.1846,55.1299,55.9921,4631186.0
2016-11-08 10:30:00,72.74,72.95,71.97,72.85,3205243.0,55.9998,56.1615,55.407,56.0845,3205243.0
2016-11-08 11:00:00,72.85,73.24,72.16,72.64,2837933.0,56.0845,56.3848,55.5533,55.9228,2837933.0
2016-11-08 11:30:00,72.66,73.89,72.28,73.87,2089619.0,55.9382,56.8852,55.6457,56.8698,2089619.0
2016-11-08 12:00:00,73.84,74.99,73.81,74.64,2314110.0,56.8467,57.732,56.8236,57.4626,2314110.0
2016-11-08 12:30:00,74.63,74.63,73.67,74.38,1666377.0,57.4549,57.4549,56.7158,57.2624,1666377.0
2016-11-08 13:00:00,74.38,74.39,73.01,73.04,1826201.0,57.2624,57.2701,56.2077,56.2308,1826201.0
2016-11-08 13:30:00,73.04,73.1,72.3,72.48,1829591.0,56.2308,56.277,55.6611,55.7997,1829591.0
2016-11-08 14:00:00,72.48,73.58,72.35,73.54,1418969.0,55.7997,56.6465,55.6996,56.6157,1418969.0
2016-11-08 14:30:00,73.5,73.97,73.26,73.76,1507054.0,56.5849,56.9468,56.4002,56.7851,1507054.0
2016-11-08 15:00:00,73.75,73.82,73.17,73.34,1791742.0,56.7774,56.8313,56.3309,56.4617,1791742.0
2016-11-08 15:30:00,73.35,73.61,72.86,73.52,4734315.0,56.4694,56.6696,56.0922,56.6003,4734315.0
2016-11-09 09:30:00,74.31,75.2,74.2,74.93,3037763.0,57.2085,57.8937,57.1238,57.6858,3037763.0
2016-11-09 10:00:00,74.94,75.05,74.73,74.83,1935464.0,57.6935,57.7782,57.5319,57.6088,1935464.0
2016-11-09 10:30:00,74.83,74.83,74.52,74.55,1304444.0,57.6088,57.6088,57.3702,57.3933,1304444.0
2016-11-09 11:00:00,74.55,74.96,74.54,74.94,1031628.0,57.3933,57.7089,57.3856,57.6935,1031628.0
2016-11-09 11:30:00,74.95,75.38,74.94,75.28,1271230.0,57.7012,58.0323,57.6935,57.9553,1271230.0
2016-11-09 12:00:00,75.28,76.11,75.28,75.95,1035973.0,57.9553,58.5943,57.9553,58.4711,1035973.0
2016-11-09 12:30:00,75.95,76.0,75.63,75.77,734833.0,58.4711,58.5096,58.2247,58.3325,734833.0
2016-11-09 13:00:00,75.75,76.24,75.74,76.02,1126584.0,58.3171,58.6943,58.3094,58.525,1126584.0
2016-11-09 13:30:00,76.02,76.74,76.02,76.67,743667.0,58.525,59.0793,58.525,59.0254,743667.0
2016-11-09 14:00:00,76.67,76.68,76.27,76.61,1029584.0,59.0254,59.0331,58.7174,58.9792,1029584.0
2016-11-09 14:30:00,76.61,76.93,76.5,76.76,1147878.0,58.9792,59.2256,58.8945,59.0947,1147878.0
2016-11-09 15:00:00,76.77,77.12,76.77,77.06,982358.0,59.1024,59.3718,59.1024,59.3256,982358.0
2016-11-09 15:30:00,77.06,77.08,76.54,76.57,2503609.0,59.3256,59.341,58.9253,58.9484,2503609.0
2016-11-10 09:30:00,77.03,77.15,76.56,76.88,1447628.0,59.3025,59.3949,58.9407,59.1871,1447628.0
2016-11-10 10:00:00,76.87,77.08,76.71,76.87,988637.0,59.1794,59.341,59.0562,59.1794,988637.0
2016-11-10 10:30:00,76.87,76.93,76.7,76.78,702709.0,59.1794,59.2256,59.0485,59.1101,702709.0
2016-11-10 11:00:00,76.77,77.03,76.74,76.93,668219.0,59.1024,59.3025,59.0793,59.2256,668219.0
2016-11-10 11:30:00,76.94,77.17,76.78,76.82,1002461.0,59.2333,59.4103,59.1101,59.1409,1002461.0
2016-11-10 12:00:00,76.83,77.22,76.81,77.22,556567.0,59.1486,59.4488,59.1332,59.4488,556567.0
2016-11-10 12:30:00,77.22,77.58,77.12,77.56,505537.0,59.4488,59.726,59.3718,59.7106,505537.0
2016-11-10 13:00:00,77.57,77.7,77.25,77.35,614201.0,59.7183,59.8183,59.4719,59.5489,614201.0
2016-11-10 13:30:00,77.36,77.54,77.11,77.38,964432.0,59.5566,59.6952,59.3641,59.572,964432.0
2016-11-10 14:00:00,77.37,77.39,76.99,77.16,659809.0,59.5643,59.5797,59.2717,59.4026,659809.0
2016-11-10 14:30:00,77.16,77.32,77.04,77.32,607007.0,59.4026,59.5258,59.3102,59.5258,607007.0
2016-11-10 15:00:00,77.33,77.61,77.28,77.42,759294.0,59.5335,59.7491,59.495,59.6028,759294.0
2016-11-10 15:30:00,77.42,77.43,77.23,77.3,1569734.0,59.6028,59.6105,59.4565,59.5104,1569734.0
2016-11-11 09:30:00,77.12,77.2,75.21,75.36,1164730.0,59.3718,59.4334,57.9014,58.0169,1164730.0
2016-11-11 10:00:00,75.36,75.43,74.97,75.32,716796.0,58.0169,58.0708,57.7166,57.9861,716796.0
2016-11-11 10:30:00,75.31,75.78,75.3,75.54,734826.0,57.9784,58.3402,57.9707,58.1554,734826.0
2016-11-11 11:00:00,75.55,75.82,75.43,75.71,530645.0,58.1631,58.371,58.0708,58.2863,530645.0
2016-11-11 11:30:00,75.72,75.85,75.51,75.7,390277.0,58.294,58.3941,58.1323,58.2786,390277.0
2016-11-11 12:00:00,75.69,75.69,75.37,75.51,436177.0,58.2709,58.2709,58.0246,58.1323,436177.0
2016-11-11 12:30:00,75.5,75.6,75.33,75.37,366745.0,58.1246,58.2016,57.9938,58.0246,366745.0
2016-11-11 13:00:00,75.37,75.38,75.15,75.21,397923.0,58.0246,58.0323,57.8552,57.9014,397923.0
2016-11-11 13:30:00,75.2,75.32,75.15,75.16,396686.0,57.8937,57.9861,57.8552,57.8629,396686.0
2016-11-11 14:00:00,75.16,75.17,74.96,75.02,608743.0,57.8629,57.8706,57.7089,57.7551,608743.0
2016-11-11 14:30:00,75.03,75.14,74.81,74.81,906056.0,57.7628,57.8475,57.5934,57.5934,906056.0
2016-11-11 15:00:00,74.81,74.96,74.71,74.93,654225.0,57.5934,57.7089,57.5165,57.6858,654225.0
2016-11-11 15:30:00,74.93,75.14,74.88,75.08,1099318.0,57.6858,57.8475,57.6473,57.8013,1099318.0
2016-11-14 09:30:00,74.45,75.19,74.45,74.73,1144991.0,57.3163,57.886,57.3163,57.5319,1144991.0
2016-11-14 10:00:00,74.72,76.3,74.71,76.23,1432328.0,57.5242,58.7405,57.5165,58.6866,1432328.0
2016-11-14 10:30:00,76.23,76.53,75.9,76.21,941846.0,58.6866,58.9176,58.4326,58.6713,941846.0
2016-11-14 11:00:00,76.19,76.2,75.81,76.0,650250.0,58.6559,58.6636,58.3633,58.5096,650250.0
2016-11-14 11:30:00,76.0,76.01,75.75,75.76,481391.0,58.5096,58.5173,58.3171,58.3248,481391.0
2016-11-14 12:00:00,75.76,75.96,75.7,75.94,404183.0,58.3248,58.4788,58.2786,58.4634,404183.0
2016-11-14 12:30:00,75.94,76.04,75.8,76.01,477906.0,58.4634,58.5404,58.3556,58.5173,477906.0
2016-11-14 13:00:00,76.0,76.35,76.0,76.18,365125.0,58.5096,58.779,58.5096,58.6482,365125.0
2016-11-14 13:30:00,76.19,76.32,76.11,76.17,325267.0,58.6559,58.7559,58.5943,58.6405,325267.0
2016-11-14 14:00:00,76.17,76.54,76.14,76.34,420570.0,58.6405,58.9253,58.6174,58.7713,420570.0
2016-11-14 14:30:00,76.34,76.42,76.2,76.3,621529.0,58.7713,58.8329,58.6636,58.7405,621529.0
2016-11-14 15:00:00,76.31,76.33,76.1,76.18,680879.0,58.7482,58.7636,58.5866,58.6482,680879.0
2016-11-14 15:30:00,76.17,76.23,75.91,76.02,1068733.0,58.6405,58.6866,58.4403,58.525,1068733.0
2016-11-15 09:30:00,75.65,75.75,74.53,74.56,1027582.0,58.2401,58.3171,57.3779,57.401,1027582.0
2016-11-15 10:00:00,74.56,74.6,74.27,74.49,1007380.0,57.401,57.4318,57.1777,57.3471,1007380.0
2016-11-15 10:30:00,74.5,74.8,74.47,74.78,826680.0,57.3548,57.5857,57.3317,57.5703,826680.0
2016-11-15 11:00:00,74.79,74.83,74.58,74.66,731708.0,57.578,57.6088,57.4164,57.478,731708.0
2016-11-15 11:30:00,74.66,74.72,74.57,74.68,570788.0,57.478,57.5242,57.4087,57.4934,570788.0
2016-11-15 12:00:00,74.67,74.74,74.53,74.56,405096.0,57.4857,57.5396,57.3779,57.401,405096.0
2016-11-15 12:30:00,74.56,74.78,74.54,74.71,407281.0,57.401,57.5703,57.3856,57.5165,407281.0
2016-11-15 13:00:00,74.71,74.81,74.43,74.5,579274.0,57.5165,57.5934,57.3009,57.3548,579274.0
2016-11-15 13:30:00,74.49,74.7,74.34,74.6,547151.0,57.3471,57.5088,57.2316,57.4318,547151.0
2016-11-15 14:00:00,74.59,74.63,74.51,74.58,468004.0,57.4241,57.4549,57.3625,57.4164,468004.0
2016-11-15 14:30:00,74.59,74.77,74.56,74.76,544512.0,57.4241,57.5626,57.401,57.555,544512.0
2016-11-15 15:00:00,74.76,74.92,74.72,74.78,560434.0,57.555,57.6781,57.5242,57.5703,560434.0
2016-11-15 15:30:00,74.78,75.04,74.72,75.03,1005545.0,57.5703,57.7705,57.5242,57.7628,1005545.0
2016-11-16 09:30:00,75.11,75.4,74.88,74.89,679120.0,57.8244,58.0477,57.6473,57.655,679120.0
2016-11-16 10:00:00,74.89,75.08,74.89,74.92,507787.0,57.655,57.8013,57.655,57.6781,507787.0
2016-11-16 10:30:00,74.92,75.1,74.87,75.02,429285.0,57.6781,57.8167,57.6396,57.7551,429285.0
2016-11-16 11:00:00,75.0,75.12,74.79,74.96,370025.0,57.7397,57.8321,57.578,57.7089,370025.0
2016-11-16 11:30:00,74.94,75.07,74.83,74.91,512751.0,57.6935,57.7936,57.6088,57.6704,512751.0
2016-11-16 12:00:00,74.9,75.01,74.76,74.8,412486.0,57.6627,57.7474,57.555,57.5857,412486.0
2016-11-16 12:30:00,74.8,75.01,74.79,74.95,405942.0,57.5857,57.7474,57.578,57.7012,405942.0
2016-11-16 13:00:00,74.95,75.03,74.79,74.83,365310.0,57.7012,57.7628,57.578,57.6088,365310.0
2016-11-16 13:30:00,74.84,74.92,74.77,74.81,289545.0,57.6165,57.6781,57.5626,57.5934,289545.0
2016-11-16 14:00:00,74.8,74.83,74.5,74.52,598083.0,57.5857,57.6088,57.3548,57.3702,598083.0
2016-11-16 14:30:00,74.53,74.72,74.52,74.65,457385.0,57.3779,57.5242,57.3702,57.4703,457385.0
2016-11-16 15:00:00,74.65,74.72,74.56,74.61,462954.0,57.4703,57.5242,57.401,57.4395,462954.0
2016-11-16 15:30:00,74.62,74.65,74.52,74.53,960135.0,57.4472,57.4703,57.3702,57.3779,960135.0
2016-11-17 09:30:00,74.35,74.43,74.12,74.22,719428.0,57.2393,57.3009,57.0622,57.1392,719428.0
2016-11-17 10:00:00,74.22,74.73,74.18,74.71,730612.0,57.1392,57.5319,57.1084,57.5165,730612.0
2016-11-17 10:30:00,74.72,74.73,74.25,74.34,581661.0,57.5242,57.5319,57.1623,57.2316,581661.0
2016-11-17 11:00:00,74.34,74.54,74.33,74.37,452465.0,57.2316,57.3856,57.2239,57.2547,452465.0
2016-11-17 11:30:00,74.38,74.5,74.35,74.45,443134.0,57.2624,57.3548,57.2393,57.3163,443134.0
2016-11-17 12:00:00,74.45,74.58,74.35,74.56,482078.0,57.3163,57.4164,57.2393,57.401,482078.0
2016-11-17 12:30:00,74.56,74.61,74.51,74.55,375552.0,57.401,57.4395,57.3625,57.3933,375552.0
2016-11-17 13:00:00,74.55,74.61,74.53,74.55,345189.0,57.3933,57.4395,57.3779,57.3933,345189.0
2016-11-17 13:30:00,74.55,74.6,74.31,74.32,497029.0,57.3933,57.4318,57.2085,57.2162,497029.0
2016-11-17 14:00:00,74.31,74.41,74.31,74.39,353536.0,57.2085,57.2855,57.2085,57.2701,353536.0
2016-11-17 14:30:00,74.38,74.44,74.27,74.39,416878.0,57.2624,57.3086,57.1777,57.2701,416878.0
2016-11-17 15:00:00,74.39,74.45,74.36,74.39,537636.0,57.2701,57.3163,57.247,57.2701,537636.0
2016-11-17 15:30:00,74.4,74.42,74.22,74.26,1211461.0,57.2778,57.2932,57.1392,57.17,1211461.0
2016-11-18 09:30:00,74.03,74.13,73.67,73.71,1105034.0,56.993,57.0699,56.7158,56.7466,1105034.0
2016-11-18 10:00:00,73.7,74.55,73.69,74.52,761208.0,56.7389,57.3933,56.7312,57.3702,761208.0
2016-11-18 10:30:00,74.53,74.56,74.18,74.28,579588.0,57.3779,57.401,57.1084,57.1854,579588.0
2016-11-18 11:00:00,74.28,74.31,74.15,74.25,376280.0,57.1854,57.2085,57.0853,57.1623,376280.0
2016-11-18 11:30:00,74.26,74.27,73.99,74.13,386854.0,57.17,57.1777,56.9622,57.0699,386854.0
2016-11-18 12:00:00,74.12,74.28,74.04,74.21,248383.0,57.0622,57.1854,57.0006,57.1315,248383.0
2016-11-18 12:30:00,74.2,74.33,74.19,74.26,214013.0,57.1238,57.2239,57.1161,57.17,214013.0
2016-11-18 13:00:00,74.27,74.27,74.16,74.19,191605.0,57.1777,57.1777,57.093,57.1161,191605.0
2016-11-18 13:30:00,74.2,74.27,74.13,74.22,329256.0,57.1238,57.1777,57.0699,57.1392,329256.0
2016-11-18 14:00:00,74.22,74.26,74.12,74.24,318293.0,57.1392,57.17,57.0622,57.1546,318293.0
2016-11-18 14:30:00,74.24,74.3,74.17,74.18,357086.0,57.1546,57.2008,57.1007,57.1084,357086.0
2016-11-18 15:00:00,74.18,74.3,74.17,74.3,302852.0,57.1084,57.2008,57.1007,57.2008,302852.0
2016-11-18 15:30:00,74.3,74.3,73.95,74.05,927403.0,57.2008,57.2008,56.9314,57.0083,927403.0
2016-11-21 09:30:00,73.6,74.4,73.38,74.28,790867.0,56.6619,57.2778,56.4925,57.1854,790867.0
2016-11-21 10:00:00,74.28,74.48,74.09,74.3,400642.0,57.1854,57.3394,57.0391,57.2008,400642.0
2016-11-21 10:30:00,74.29,74.4,74.08,74.1,350035.0,57.1931,57.2778,57.0314,57.0468,350035.0
2016-11-21 11:00:00,74.1,74.13,73.89,74.01,382061.0,57.0468,57.0699,56.8852,56.9776,382061.0
2016-11-21 11:30:00,74.02,74.24,73.96,74.23,391683.0,56.9853,57.1546,56.9391,57.1469,391683.0
2016-11-21 12:00:00,74.22,74.44,74.22,74.4,285555.0,57.1392,57.3086,57.1392,57.2778,285555.0
2016-11-21 12:30:00,74.39,74.48,74.09,74.1,611338.0,57.2701,57.3394,57.0391,57.0468,611338.0
2016-11-21 13:00:00,74.1,74.11,73.98,74.02,445667.0,57.0468,57.0545,56.9545,56.9853,445667.0
2016-11-21 13:30:00,74.02,74.08,74.0,74.04,383751.0,56.9853,57.0314,56.9699,57.0006,383751.0
2016-11-21 14:00:00,74.05,74.09,73.97,73.99,372216.0,57.0083,57.0391,56.9468,56.9622,372216.0
2016-11-21 14:30:00,73.99,74.05,73.88,74.01,486168.0,56.9622,57.0083,56.8775,56.9776,486168.0
2016-11-21 15:00:00,74.01,74.2,73.96,74.19,422946.0,56.9776,57.1238,56.9391,57.1161,422946.0
2016-11-21 15:30:00,74.19,74.25,74.03,74.19,886197.0,57.1161,57.1623,56.993,57.1161,886197.0
2016-11-22 09:30:00,72.93,74.1,72.83,73.69,1774546.0,56.1461,57.0468,56.0691,56.7312,1774546.0
2016-11-22 10:00:00,73.68,73.85,73.41,73.61,828678.0,56.7235,56.8544,56.5156,56.6696,828678.0
2016-11-22 10:30:00,73.61,73.65,73.39,73.56,868086.0,56.6696,56.7004,56.5002,56.6311,868086.0
2016-11-22 11:00:00,73.56,73.66,73.4,73.55,908311.0,56.6311,56.7081,56.5079,56.6234,908311.0
2016-11-22 11:30:00,73.56,73.59,73.41,73.54,603610.0,56.6311,56.6542,56.5156,56.6157,603610.0
2016-11-22 12:00:00,73.54,73.7,73.48,73.49,515236.0,56.6157,56.7389,56.5695,56.5772,515236.0
2016-11-22 12:30:00,73.5,73.64,73.42,73.56,490859.0,56.5849,56.6927,56.5233,56.6311,490859.0
2016-11-22 13:00:00,73.56,73.66,73.47,73.58,369838.0,56.6311,56.7081,56.5618,56.6465,369838.0
2016-11-22 13:30:00,73.58,73.62,73.5,73.52,388473.0,56.6465,56.6773,56.5849,56.6003,388473.0
2016-11-22 14:00:00,73.51,73.53,73.26,73.33,613535.0,56.5926,56.608,56.4002,56.454,613535.0
2016-11-22 14:30:00,73.33,73.55,73.3,73.53,675836.0,56.454,56.6234,56.431,56.608,675836.0
2016-11-22 15:00:00,73.53,73.74,73.53,73.7,1029340.0,56.608,56.7697,56.608,56.7389,1029340.0
2016-11-22 15:30:00,73.71,73.78,73.59,73.62,1330140.0,56.7466,56.8005,56.6542,56.6773,1330140.0
2016-11-23 09:30:00,73.38,73.67,72.86,73.06,771898.0,56.4925,56.7158,56.0922,56.2462,771898.0
2016-11-23 10:00:00,73.04,73.52,73.04,73.51,420995.0,56.2308,56.6003,56.2308,56.5926,420995.0
2016-11-23 10:30:00,73.52,73.93,73.48,73.76,411970.0,56.6003,56.916,56.5695,56.7851,411970.0
2016-11-23 11:00:00,73.76,73.78,73.58,73.65,405977.0,56.7851,56.8005,56.6465,56.7004,405977.0
2016-11-23 11:30:00,73.65,73.85,73.55,73.84,312270.0,56.7004,56.8544,56.6234,56.8467,312270.0
2016-11-23 12:00:00,73.84,74.03,73.82,73.87,305919.0,56.8467,56.993,56.8313,56.8698,305919.0
2016-11-23 12:30:00,73.87,73.88,73.68,73.7,272638.0,56.8698,56.8775,56.7235,56.7389,272638.0
2016-11-23 13:00:00,73.69,73.71,73.51,73.63,264959.0,56.7312,56.7466,56.5926,56.685,264959.0
2016-11-23 13:30:00,73.63,73.72,73.54,73.62,251840.0,56.685,56.7543,56.6157,56.6773,251840.0
2016-11-23 14:00:00,73.64,73.7,73.59,73.61,252440.0,56.6927,56.7389,56.6542,56.6696,252440.0
2016-11-23 14:30:00,73.61,73.66,73.54,73.59,249685.0,56.6696,56.7081,56.6157,56.6542,249685.0
2016-11-23 15:00:00,73.59,73.63,73.48,73.54,383812.0,56.6542,56.685,56.5695,56.6157,383812.0
2016-11-23 15:30:00,73.55,73.68,73.54,73.66,748632.0,56.6234,56.7235,56.6157,56.7081,748632.0
2016-11-25 09:30:00,74.01,74.09,73.55,73.89,496265.0,56.9776,57.0391,56.6234,56.8852,496265.0
2016-11-25 10:00:00,73.89,73.93,73.63,73.73,332149.0,56.8852,56.916,56.685,56.762,332149.0
2016-11-25 10:30:00,73.73,74.08,73.67,74.06,470993.0,56.762,57.0314,56.7158,57.016,470993.0
2016-11-25 11:00:00,74.07,74.16,73.96,74.15,383020.0,57.0237,57.093,56.9391,57.0853,383020.0
2016-11-25 11:30:00,74.16,74.29,74.11,74.2,428974.0,57.093,57.1931,57.0545,57.1238,428974.0
2016-11-25 12:00:00,74.2,74.21,74.13,74.16,347353.0,57.1238,57.1315,57.0699,57.093,347353.0
2016-11-25 12:30:00,74.16,74.18,73.84,74.0,449043.0,57.093,57.1084,56.8467,56.9699,449043.0
2016-11-28 09:30:00,73.73,74.61,73.66,74.52,696650.0,56.762,57.4395,56.7081,57.3702,696650.0
2016-11-28 10:00:00,74.52,74.63,74.34,74.62,682896.0,57.3702,57.4549,57.2316,57.4472,682896.0
2016-11-28 10:30:00,74.62,74.81,74.31,74.38,612192.0,57.4472,57.5934,57.2085,57.2624,612192.0
2016-11-28 11:00:00,74.39,74.42,74.17,74.4,443677.0,57.2701,57.2932,57.1007,57.2778,443677.0
2016-11-28 11:30:00,74.41,74.43,74.22,74.4,428893.0,57.2855,57.3009,57.1392,57.2778,428893.0
2016-11-28 12:00:00,74.41,74.64,74.41,74.63,334580.0,57.2855,57.4626,57.2855,57.4549,334580.0
2016-11-28 12:30:00,74.62,74.68,74.51,74.61,462657.0,57.4472,57.4934,57.3625,57.4395,462657.0
2016-11-28 13:00:00,74.61,74.79,74.6,74.7,364913.0,57.4395,57.578,57.4318,57.5088,364913.0
2016-11-28 13:30:00,74.71,74.71,74.51,74.58,365690.0,57.5165,57.5165,57.3625,57.4164,365690.0
2016-11-28 14:00:00,74.57,74.82,74.57,74.8,408138.0,57.4087,57.6011,57.4087,57.5857,408138.0
2016-11-28 14:30:00,74.8,74.94,74.78,74.94,466485.0,57.5857,57.6935,57.5703,57.6935,466485.0
2016-11-28 15:00:00,74.93,75.0,74.89,74.94,595148.0,57.6858,57.7397,57.655,57.6935,595148.0
2016-11-28 15:30:00,74.94,74.94,74.68,74.79,1068078.0,57.6935,57.6935,57.4934,57.578,1068078.0
2016-11-29 09:30:00,75.89,76.01,75.0,75.34,938678.0,58.4249,58.5173,57.7397,58.0015,938678.0
2016-11-29 10:00:00,75.33,75.47,75.22,75.4,507556.0,57.9938,58.1016,57.9091,58.0477,507556.0
2016-11-29 10:30:00,75.4,75.63,75.26,75.62,534718.0,58.0477,58.2247,57.9399,58.217,534718.0
2016-11-29 11:00:00,75.62,75.87,75.52,75.55,557054.0,58.217,58.4095,58.14,58.1631,557054.0
2016-11-29 11:30:00,75.56,75.8,75.51,75.74,793915.0,58.1708,58.3556,58.1323,58.3094,793915.0
2016-11-29 12:00:00,75.75,75.92,75.69,75.92,393686.0,58.3171,58.448,58.2709,58.448,393686.0
2016-11-29 12:30:00,75.93,75.93,75.81,75.88,416204.0,58.4557,58.4557,58.3633,58.4172,416204.0
2016-11-29 13:00:00,75.87,75.88,75.66,75.67,319081.0,58.4095,58.4172,58.2478,58.2555,319081.0
2016-11-29 13:30:00,75.67,75.76,75.57,75.75,337225.0,58.2555,58.3248,58.1785,58.3171,337225.0
2016-11-29 14:00:00,75.75,75.88,75.7,75.84,339365.0,58.3171,58.4172,58.2786,58.3864,339365.0
2016-11-29 14:30:00,75.84,75.93,75.77,75.87,462240.0,58.3864,58.4557,58.3325,58.4095,462240.0
2016-11-29 15:00:00,75.87,76.07,75.84,76.03,709051.0,58.4095,58.5635,58.3864,58.5327,709051.0
2016-11-29 15:30:00,76.03,76.04,75.85,75.88,990183.0,58.5327,58.5404,58.3941,58.4172,990183.0
2016-11-30 09:30:00,76.19,77.0,75.92,76.49,1783835.0,58.6559,59.2794,58.448,58.8868,1783835.0
2016-11-30 10:00:00,76.49,76.64,76.37,76.62,648845.0,58.8868,59.0023,58.7944,58.9869,648845.0
2016-11-30 10:30:00,76.63,76.86,76.6,76.83,640750.0,58.9946,59.1717,58.9715,59.1486,640750.0
2016-11-30 11:00:00,76.83,76.96,76.79,76.86,522565.0,59.1486,59.2486,59.1178,59.1717,522565.0
2016-11-30 11:30:00,76.85,76.9,76.74,76.86,744967.0,59.164,59.2025,59.0793,59.1717,744967.0
2016-11-30 12:00:00,76.86,76.96,76.66,76.82,883733.0,59.1717,59.2486,59.0177,59.1409,883733.0
2016-11-30 12:30:00,76.83,76.89,76.79,76.89,457515.0,59.1486,59.1948,59.1178,59.1948,457515.0
2016-11-30 13:00:00,76.89,76.96,76.85,76.96,346330.0,59.1948,59.2486,59.164,59.2486,346330.0
2016-11-30 13:30:00,76.96,76.98,76.85,76.95,482412.0,59.2486,59.264,59.164,59.241,482412.0
2016-11-30 14:00:00,76.95,77.17,76.88,77.16,618880.0,59.241,59.4103,59.1871,59.4026,618880.0
2016-11-30 14:30:00,77.15,77.19,76.99,77.12,622011.0,59.3949,59.4257,59.2717,59.3718,622011.0
2016-11-30 15:00:00,77.13,77.36,76.99,77.36,751495.0,59.3795,59.5566,59.2717,59.5566,751495.0
2016-11-30 15:30:00,77.35,77.37,76.89,76.9,1547657.0,59.5489,59.5643,59.1948,59.2025,1547657.0
2016-12-01 09:30:00,76.68,77.09,76.34,77.0,731814.0,59.0331,59.3487,58.7713,59.2794,731814.0
2016-12-01 10:00:00,77.04,77.13,76.75,76.8,468994.0,59.3102,59.3795,59.087,59.1255,468994.0
2016-12-01 10:30:00,76.8,76.97,76.6,76.74,510750.0,59.1255,59.2563,58.9715,59.0793,510750.0
2016-12-01 11:00:00,76.75,76.76,76.28,76.31,508396.0,59.087,59.0947,58.7251,58.7482,508396.0
2016-12-01 11:30:00,76.31,76.49,76.3,76.49,317177.0,58.7482,58.8868,58.7405,58.8868,317177.0
2016-12-01 12:00:00,76.48,76.86,76.43,76.55,384653.0,58.8791,59.1717,58.8406,58.933,384653.0
2016-12-01 12:30:00,76.57,76.63,76.4,76.45,288091.0,58.9484,58.9946,58.8175,58.856,288091.0
2016-12-01 13:00:00,76.44,76.45,76.3,76.35,411379.0,58.8483,58.856,58.7405,58.779,411379.0
2016-12-01 13:30:00,76.35,76.47,76.33,76.43,260158.0,58.779,58.8714,58.7636,58.8406,260158.0
2016-12-01 14:00:00,76.44,76.64,76.43,76.54,307535.0,58.8483,59.0023,58.8406,58.9253,307535.0
2016-12-01 14:30:00,76.53,76.64,76.4,76.58,461102.0,58.9176,59.0023,58.8175,58.9561,461102.0
2016-12-01 15:00:00,76.58,76.75,76.46,76.58,476512.0,58.9561,59.087,58.8637,58.9561,476512.0
2016-12-01 15:30:00,76.58,76.8,76.53,76.76,841242.0,58.9561,59.1255,58.9176,59.0947,841242.0
2016-12-02 09:30:00,77.13,77.2,76.35,77.11,1453381.0,59.3795,59.4334,58.779,59.3641,1453381.0
2016-12-02 10:00:00,77.11,77.31,76.91,77.22,694474.0,59.3641,59.5181,59.2102,59.4488,694474.0
2016-12-02 10:30:00,77.22,78.18,77.15,78.01,1160175.0,59.4488,60.1879,59.3949,60.057,1160175.0
2016-12-02 11:00:00,78.0,78.31,77.57,77.76,870023.0,60.0493,60.288,59.7183,59.8645,870023.0
2016-12-02 11:30:00,77.75,78.11,77.68,77.88,656454.0,59.8568,60.134,59.803,59.9569,656454.0
2016-12-02 12:00:00,77.89,77.94,77.77,77.8,459554.0,59.9646,60.0031,59.8722,59.8953,459554.0
2016-12-02 12:30:00,77.81,77.83,77.66,77.74,448067.0,59.903,59.9184,59.7876,59.8491,448067.0
2016-12-02 13:00:00,77.75,77.8,77.48,77.59,638342.0,59.8568,59.8953,59.649,59.7337,638342.0
2016-12-02 13:30:00,77.59,77.7,77.54,77.63,513658.0,59.7337,59.8183,59.6952,59.7645,513658.0
2016-12-02 14:00:00,77.63,77.82,77.57,77.82,585133.0,59.7645,59.9107,59.7183,59.9107,585133.0
2016-12-02 14:30:00,77.81,77.92,77.58,77.62,704856.0,59.903,59.9877,59.726,59.7568,704856.0
2016-12-02 15:00:00,77.62,77.72,77.36,77.43,731305.0,59.7568,59.8337,59.5566,59.6105,731305.0
2016-12-02 15:30:00,77.44,77.7,77.43,77.64,1496968.0,59.6182,59.8183,59.6105,59.7722,1496968.0
2016-12-05 09:30:00,77.57,77.61,76.88,77.29,966274.0,59.7183,59.7491,59.1871,59.5027,966274.0
2016-12-05 10:00:00,77.29,77.54,77.08,77.49,431737.0,59.5027,59.6952,59.341,59.6567,431737.0
2016-12-05 10:30:00,77.48,77.67,77.29,77.67,523161.0,59.649,59.7953,59.5027,59.7953,523161.0
2016-12-05 11:00:00,77.66,78.28,77.64,77.92,690903.0,59.7876,60.2649,59.7722,59.9877,690903.0
2016-12-05 11:30:00,77.92,77.99,77.54,77.54,517182.0,59.9877,60.0416,59.6952,59.6952,517182.0
2016-12-05 12:00:00,77.54,77.66,77.51,77.58,350018.0,59.6952,59.7876,59.6721,59.726,350018.0
2016-12-05 12:30:00,77.6,77.68,77.53,77.64,337893.0,59.7414,59.803,59.6875,59.7722,337893.0
2016-12-05 13:00:00,77.63,77.79,77.57,77.58,422782.0,59.7645,59.8876,59.7183,59.726,422782.0
2016-12-05 13:30:00,77.58,77.65,77.37,77.46,447946.0,59.726,59.7799,59.5643,59.6336,447946.0
2016-12-05 14:00:00,77.46,77.65,77.46,77.63,556142.0,59.6336,59.7799,59.6336,59.7645,556142.0
2016-12-05 14:30:00,77.63,77.64,77.46,77.49,398317.0,59.7645,59.7722,59.6336,59.6567,398317.0
2016-12-05 15:00:00,77.49,77.63,77.47,77.59,610390.0,59.6567,59.7645,59.6413,59.7337,610390.0
2016-12-05 15:30:00,77.59,78.01,77.58,77.99,1414589.0,59.7337,60.057,59.726,60.0416,1414589.0
2016-12-06 09:30:00,78.6,79.7,78.4,78.6,827478.0,60.5112,61.3581,60.3573,60.5112,827478.0
2016-12-06 10:00:00,78.6,78.75,78.26,78.34,722681.0,60.5112,60.6267,60.2495,60.3111,722681.0
2016-12-06 10:30:00,78.33,78.67,78.28,78.59,485381.0,60.3034,60.5651,60.2649,60.5035,485381.0
2016-12-06 11:00:00,78.59,79.12,78.5,78.98,571888.0,60.5035,60.9116,60.4342,60.8038,571888.0
2016-12-06 11:30:00,78.98,79.1,78.89,79.02,520881.0,60.8038,60.8962,60.7345,60.8346,520881.0
2016-12-06 12:00:00,79.02,79.28,79.0,79.09,521033.0,60.8346,61.0347,60.8192,60.8885,521033.0
2016-12-06 12:30:00,79.1,79.15,78.89,79.05,383056.0,60.8962,60.9346,60.7345,60.8577,383056.0
2016-12-06 13:00:00,79.05,79.78,79.04,79.64,668348.0,60.8577,61.4197,60.85,61.3119,668348.0
2016-12-06 13:30:00,79.64,79.75,79.27,79.32,608388.0,61.3119,61.3966,61.027,61.0655,608388.0
2016-12-06 14:00:00,79.3,79.45,79.23,79.37,647540.0,61.0501,61.1656,60.9962,61.104,647540.0
2016-12-06 14:30:00,79.36,79.37,79.12,79.21,518423.0,61.0963,61.104,60.9116,60.9808,518423.0
2016-12-06 15:00:00,79.19,79.65,79.19,79.36,770557.0,60.9654,61.3196,60.9654,61.0963,770557.0
2016-12-06 15:30:00,79.36,79.48,79.25,79.43,1219694.0,61.0963,61.1887,61.0116,61.1502,1219694.0
2016-12-07 09:30:00,79.24,79.69,78.49,79.47,997931.0,61.0039,61.3504,60.4265,61.181,997931.0
2016-12-07 10:00:00,79.46,80.35,79.43,80.25,1023538.0,61.1733,61.8585,61.1502,61.7815,1023538.0
2016-12-07 10:30:00,80.29,80.52,79.65,79.81,674100.0,61.8123,61.9894,61.3196,61.4428,674100.0
2016-12-07 11:00:00,79.83,80.23,79.8,80.18,471939.0,61.4582,61.7661,61.4351,61.7276,471939.0
2016-12-07 11:30:00,80.18,80.42,80.09,80.38,569666.0,61.7276,61.9124,61.6583,61.8816,569666.0
2016-12-07 12:00:00,80.38,80.6,80.28,80.52,383624.0,61.8816,62.0509,61.8046,61.9894,383624.0
2016-12-07 12:30:00,80.53,80.61,80.32,80.43,540628.0,61.9971,62.0586,61.8354,61.9201,540628.0
2016-12-07 13:00:00,80.43,80.44,79.9,80.23,510084.0,61.9201,61.9278,61.512,61.7661,510084.0
2016-12-07 13:30:00,80.23,80.34,80.17,80.28,410563.0,61.7661,61.8508,61.7199,61.8046,410563.0
2016-12-07 14:00:00,80.29,80.46,80.14,80.25,605862.0,61.8123,61.9432,61.6968,61.7815,605862.0
2016-12-07 14:30:00,80.25,80.39,80.19,80.22,462024.0,61.7815,61.8893,61.7353,61.7584,462024.0
2016-12-07 15:00:00,80.22,80.5,80.12,80.41,557235.0,61.7584,61.974,61.6814,61.9047,557235.0
2016-12-07 15:30:00,80.4,80.55,80.25,80.53,1429854.0,61.897,62.0125,61.7815,61.9971,1429854.0
2016-12-08 09:30:00,80.53,80.56,79.68,79.93,988002.0,61.9971,62.0202,61.3427,61.5351,988002.0
2016-12-08 10:00:00,79.95,80.23,79.82,80.01,559986.0,61.5505,61.7661,61.4505,61.5967,559986.0
2016-12-08 10:30:00,80.01,80.33,79.98,80.24,416848.0,61.5967,61.8431,61.5736,61.7738,416848.0
2016-12-08 11:00:00,80.23,80.37,80.17,80.34,422695.0,61.7661,61.8739,61.7199,61.8508,422695.0
2016-12-08 11:30:00,80.34,80.39,80.12,80.14,310622.0,61.8508,61.8893,61.6814,61.6968,310622.0
2016-12-08 12:00:00,80.14,80.16,79.86,79.95,364605.0,61.6968,61.7122,61.4813,61.5505,364605.0
2016-12-08 12:30:00,79.95,79.97,79.78,79.78,344043.0,61.5505,61.5659,61.4197,61.4197,344043.0
2016-12-08 13:00:00,79.79,79.81,77.39,78.03,3641841.0,61.4274,61.4428,59.5797,60.0724,3641841.0
2016-12-08 13:30:00,78.02,78.5,77.59,77.89,2547933.0,60.0647,60.4342,59.7337,59.9646,2547933.0
2016-12-08 14:00:00,77.89,78.45,77.89,78.13,1086918.0,59.9646,60.3957,59.9646,60.1494,1086918.0
2016-12-08 14:30:00,78.13,78.14,77.65,78.04,999274.0,60.1494,60.1571,59.7799,60.0801,999274.0
2016-12-08 15:00:00,78.04,78.07,77.45,77.88,970349.0,60.0801,60.1032,59.6259,59.9569,970349.0
2016-12-08 15:30:00,77.88,78.2,77.88,78.11,1883229.0,59.9569,60.2033,59.9569,60.134,1883229.0
2016-12-09 09:30:00,79.03,79.97,78.74,79.93,955856.0,60.8423,61.5659,60.619,61.5351,955856.0
2016-12-09 10:00:00,79.91,80.28,79.66,79.82,602305.0,61.5197,61.8046,61.3273,61.4505,602305.0
2016-12-09 10:30:00,79.81,80.06,79.6,79.77,576733.0,61.4428,61.6352,61.2811,61.412,576733.0
2016-12-09 11:00:00,79.76,79.91,79.65,79.77,294996.0,61.4043,61.5197,61.3196,61.412,294996.0
2016-12-09 11:30:00,79.77,79.95,79.66,79.84,265528.0,61.412,61.5505,61.3273,61.4659,265528.0
2016-12-09 12:00:00,79.85,80.36,79.84,80.36,422596.0,61.4736,61.8662,61.4659,61.8662,422596.0
2016-12-09 12:30:00,80.38,80.54,80.27,80.35,315413.0,61.8816,62.0048,61.7969,61.8585,315413.0
2016-12-09 13:00:00,80.35,80.35,80.07,80.09,180354.0,61.8585,61.8585,61.6429,61.6583,180354.0
2016-12-09 13:30:00,80.09,80.17,80.02,80.14,217166.0,61.6583,61.7199,61.6044,61.6968,217166.0
2016-12-09 14:00:00,80.14,80.19,79.86,79.95,296249.0,61.6968,61.7353,61.4813,61.5505,296249.0
2016-12-09 14:30:00,79.96,80.0,79.83,79.86,183322.0,61.5582,61.589,61.4582,61.4813,183322.0
2016-12-09 15:00:00,79.87,80.2,79.84,80.18,314806.0,61.4889,61.743,61.4659,61.7276,314806.0
2016-12-09 15:30:00,80.17,80.18,79.94,80.13,758240.0,61.7199,61.7276,61.5428,61.6891,758240.0
2016-12-12 09:30:00,79.46,80.53,79.44,80.3,887602.0,61.1733,61.9971,61.1579,61.82,887602.0
2016-12-12 10:00:00,80.3,80.36,79.83,79.84,438716.0,61.82,61.8662,61.4582,61.4659,438716.0
2016-12-12 10:30:00,79.84,79.89,79.56,79.58,424258.0,61.4659,61.5043,61.2503,61.2657,424258.0
2016-12-12 11:00:00,79.57,79.58,79.27,79.49,297466.0,61.258,61.2657,61.027,61.1964,297466.0
2016-12-12 11:30:00,79.5,79.54,79.26,79.53,271161.0,61.2041,61.2349,61.0193,61.2272,271161.0
2016-12-12 12:00:00,79.53,79.68,79.47,79.61,276072.0,61.2272,61.3427,61.181,61.2888,276072.0
2016-12-12 12:30:00,79.62,79.7,79.55,79.66,274058.0,61.2965,61.3581,61.2426,61.3273,274058.0
2016-12-12 13:00:00,79.67,79.71,79.55,79.61,293740.0,61.335,61.3658,61.2426,61.2888,293740.0
2016-12-12 13:30:00,79.62,79.77,79.6,79.7,219309.0,61.2965,61.412,61.2811,61.3581,219309.0
2016-12-12 14:00:00,79.69,79.74,79.54,79.59,442412.0,61.3504,61.3889,61.2349,61.2734,442412.0
2016-12-12 14:30:00,79.6,79.66,79.55,79.6,401844.0,61.2811,61.3273,61.2426,61.2811,401844.0
2016-12-12 15:00:00,79.59,79.61,79.44,79.44,352715.0,61.2734,61.2888,61.1579,61.1579,352715.0
2016-12-12 15:30:00,79.44,79.77,79.43,79.73,889761.0,61.1579,61.412,61.1502,61.3812,889761.0
2016-12-13 09:30:00,79.71,80.15,79.42,79.46,449159.0,61.3658,61.7045,61.1425,61.1733,449159.0
2016-12-13 10:00:00,79.45,79.53,78.73,79.37,886100.0,61.1656,61.2272,60.6113,61.104,886100.0
2016-12-13 10:30:00,79.35,79.89,79.04,79.78,379232.0,61.0886,61.5043,60.85,61.4197,379232.0
2016-12-13 11:00:00,79.78,80.14,79.69,80.11,365706.0,61.4197,61.6968,61.3504,61.6737,365706.0
2016-12-13 11:30:00,80.11,80.31,80.06,80.23,420206.0,61.6737,61.8277,61.6352,61.7661,420206.0
2016-12-13 12:00:00,80.23,80.24,79.77,79.77,385524.0,61.7661,61.7738,61.412,61.412,385524.0
2016-12-13 12:30:00,79.77,80.05,79.77,79.89,333957.0,61.412,61.6275,61.412,61.5043,333957.0
2016-12-13 13:00:00,79.88,80.2,79.88,80.14,195051.0,61.4966,61.743,61.4966,61.6968,195051.0
2016-12-13 13:30:00,80.14,80.23,80.03,80.09,308680.0,61.6968,61.7661,61.6121,61.6583,308680.0
2016-12-13 14:00:00,80.09,80.17,80.0,80.0,386218.0,61.6583,61.7199,61.589,61.589,386218.0
2016-12-13 14:30:00,79.99,79.99,79.75,79.9,442283.0,61.5813,61.5813,61.3966,61.512,442283.0
2016-12-13 15:00:00,79.9,80.11,79.87,80.08,404295.0,61.512,61.6737,61.4889,61.6506,404295.0
2016-12-13 15:30:00,80.08,80.19,79.96,80.15,938243.0,61.6506,61.7353,61.5582,61.7045,938243.0
2016-12-14 09:30:00,80.3,81.13,80.05,80.85,851267.0,61.82,62.459,61.6275,62.2434,851267.0
2016-12-14 10:00:00,80.85,80.88,80.25,80.37,520755.0,62.2434,62.2665,61.7815,61.8739,520755.0
2016-12-14 10:30:00,80.38,80.45,79.69,79.92,714243.0,61.8816,61.9355,61.3504,61.5274,714243.0
2016-12-14 11:00:00,79.92,80.09,79.78,79.85,283355.0,61.5274,61.6583,61.4197,61.4736,283355.0
2016-12-14 11:30:00,79.85,79.95,79.76,79.81,278845.0,61.4736,61.5505,61.4043,61.4428,278845.0
2016-12-14 12:00:00,79.82,79.9,79.75,79.82,227571.0,61.4505,61.512,61.3966,61.4505,227571.0
2016-12-14 12:30:00,79.84,79.87,79.71,79.77,264385.0,61.4659,61.4889,61.3658,61.412,264385.0
2016-12-14 13:00:00,79.77,79.83,79.32,79.46,308067.0,61.412,61.4582,61.0655,61.1733,308067.0
2016-12-14 13:30:00,79.47,79.76,79.42,79.7,261329.0,61.181,61.4043,61.1425,61.3581,261329.0
2016-12-14 14:00:00,79.72,79.72,79.05,79.08,366137.0,61.3735,61.3735,60.8577,60.8808,366137.0
2016-12-14 14:30:00,79.1,79.27,78.8,78.93,508001.0,60.8962,61.027,60.6652,60.7653,508001.0
2016-12-14 15:00:00,78.93,78.98,78.52,78.9,412908.0,60.7653,60.8038,60.4496,60.7422,412908.0
2016-12-14 15:30:00,78.89,79.18,78.69,78.97,955416.0,60.7345,60.9577,60.5805,60.7961,955416.0
2016-12-15 09:30:00,78.0,79.24,76.11,77.48,1657333.0,60.0493,61.0039,58.5943,59.649,1657333.0
2016-12-15 10:00:00,77.54,77.54,76.52,76.9,999265.0,59.6952,59.6952,58.9099,59.2025,999265.0
2016-12-15 10:30:00,76.91,77.03,76.7,76.91,777010.0,59.2102,59.3025,59.0485,59.2102,777010.0
2016-12-15 11:00:00,76.92,77.89,76.92,77.74,627637.0,59.2179,59.9646,59.2179,59.8491,627637.0
2016-12-15 11:30:00,77.73,77.86,77.23,77.37,436870.0,59.8414,59.9415,59.4565,59.5643,436870.0
2016-12-15 12:00:00,77.4,77.63,77.06,77.58,509506.0,59.5874,59.7645,59.3256,59.726,509506.0
2016-12-15 12:30:00,77.59,77.75,77.32,77.42,412882.0,59.7337,59.8568,59.5258,59.6028,412882.0
2016-12-15 13:00:00,77.41,78.0,77.4,77.84,519720.0,59.5951,60.0493,59.5874,59.9261,519720.0
2016-12-15 13:30:00,77.85,77.91,77.72,77.79,357236.0,59.9338,59.98,59.8337,59.8876,357236.0
2016-12-15 14:00:00,77.77,78.28,77.73,78.28,503487.0,59.8722,60.2649,59.8414,60.2649,503487.0
2016-12-15 14:30:00,78.27,78.38,78.14,78.25,471650.0,60.2572,60.3419,60.1571,60.2418,471650.0
2016-12-15 15:00:00,78.24,78.49,78.08,78.17,706879.0,60.2341,60.4265,60.1109,60.1802,706879.0
2016-12-15 15:30:00,78.16,78.38,78.11,78.27,1155572.0,60.1725,60.3419,60.134,60.2572,1155572.0
2016-12-16 09:30:00,78.65,79.39,78.61,79.39,1414504.0,60.5497,61.1194,60.5189,61.1194,1414504.0
2016-12-16 10:00:00,79.39,79.52,79.24,79.27,408535.0,61.1194,61.2195,61.0039,61.027,408535.0
2016-12-16 10:30:00,79.27,79.36,79.04,79.07,465149.0,61.027,61.0963,60.85,60.8731,465149.0
2016-12-16 11:00:00,79.07,79.2,78.81,79.19,438805.0,60.8731,60.9731,60.6729,60.9654,438805.0
2016-12-16 11:30:00,79.2,79.42,79.15,79.42,287435.0,60.9731,61.1425,60.9346,61.1425,287435.0
2016-12-16 12:00:00,79.41,79.45,79.21,79.29,346818.0,61.1348,61.1656,60.9808,61.0424,346818.0
2016-12-16 12:30:00,79.3,79.45,79.24,79.28,265822.0,61.0501,61.1656,61.0039,61.0347,265822.0
2016-12-16 13:00:00,79.28,79.32,79.1,79.29,360989.0,61.0347,61.0655,60.8962,61.0424,360989.0
2016-12-16 13:30:00,79.29,79.5,79.21,79.42,339920.0,61.0424,61.2041,60.9808,61.1425,339920.0
2016-12-16 14:00:00,79.42,79.7,79.41,79.48,466946.0,61.1425,61.3581,61.1348,61.1887,466946.0
2016-12-16 14:30:00,79.48,79.59,79.42,79.49,384549.0,61.1887,61.2734,61.1425,61.1964,384549.0
2016-12-16 15:00:00,79.49,79.54,79.25,79.33,447330.0,61.1964,61.2349,61.0116,61.0732,447330.0
2016-12-16 15:30:00,79.33,79.6,79.24,79.56,1517953.0,61.0732,61.2811,61.0039,61.2503,1517953.0
2016-12-19 09:30:00,79.28,79.8,79.27,79.52,671361.0,61.0347,61.4351,61.027,61.2195,671361.0
2016-12-19 10:00:00,79.53,79.7,79.46,79.64,524480.0,61.2272,61.3581,61.1733,61.3119,524480.0
2016-12-19 10:30:00,79.63,79.75,79.5,79.57,457619.0,61.3042,61.3966,61.2041,61.258,457619.0
2016-12-19 11:00:00,79.56,80.0,79.52,79.99,462734.0,61.2503,61.589,61.2195,61.5813,462734.0
2016-12-19 11:30:00,79.99,80.05,79.55,79.66,367625.0,61.5813,61.6275,61.2426,61.3273,367625.0
2016-12-19 12:00:00,79.66,80.05,79.64,79.95,239611.0,61.3273,61.6275,61.3119,61.5505,239611.0
2016-12-19 12:30:00,79.95,80.17,79.9,80.12,384934.0,61.5505,61.7199,61.512,61.6814,384934.0
2016-12-19 13:00:00,80.11,80.22,80.04,80.16,276214.0,61.6737,61.7584,61.6198,61.7122,276214.0
2016-12-19 13:30:00,80.15,80.18,80.05,80.07,283077.0,61.7045,61.7276,61.6275,61.6429,283077.0
2016-12-19 14:00:00,80.06,80.08,79.91,80.01,324162.0,61.6352,61.6506,61.5197,61.5967,324162.0
2016-12-19 14:30:00,80.01,80.08,79.85,79.9,406822.0,61.5967,61.6506,61.4736,61.512,406822.0
2016-12-19 15:00:00,79.89,79.94,79.82,79.89,473626.0,61.5043,61.5428,61.4505,61.5043,473626.0
2016-12-19 15:30:00,79.89,79.98,79.85,79.94,802693.0,61.5043,61.5736,61.4736,61.5428,802693.0
2016-12-20 09:30:00,79.98,81.24,79.98,80.65,780754.0,61.5736,62.5437,61.5736,62.0894,780754.0
2016-12-20 10:00:00,80.67,80.78,80.34,80.61,407790.0,62.1048,62.1895,61.8508,62.0586,407790.0
2016-12-20 10:30:00,80.6,80.7,80.35,80.53,511917.0,62.0509,62.1279,61.8585,61.9971,511917.0
2016-12-20 11:00:00,80.53,80.71,80.45,80.49,617388.0,61.9971,62.1356,61.9355,61.9663,617388.0
2016-12-20 11:30:00,80.48,80.52,80.3,80.43,304290.0,61.9586,61.9894,61.82,61.9201,304290.0
2016-12-20 12:00:00,80.42,80.43,80.1,80.17,310174.0,61.9124,61.9201,61.666,61.7199,310174.0
2016-12-20 12:30:00,80.16,80.18,79.85,79.87,278223.0,61.7122,61.7276,61.4736,61.4889,278223.0
2016-12-20 13:00:00,79.86,79.99,79.74,79.76,277874.0,61.4813,61.5813,61.3889,61.4043,277874.0
2016-12-20 13:30:00,79.76,79.96,79.67,79.81,262933.0,61.4043,61.5582,61.335,61.4428,262933.0
2016-12-20 14:00:00,79.81,79.93,79.71,79.79,223076.0,61.4428,61.5351,61.3658,61.4274,223076.0
2016-12-20 14:30:00,79.78,79.92,79.72,79.79,240977.0,61.4197,61.5274,61.3735,61.4274,240977.0
2016-12-20 15:00:00,79.78,79.81,79.73,79.79,280377.0,61.4197,61.4428,61.3812,61.4274,280377.0
2016-12-20 15:30:00,79.8,79.9,79.71,79.84,605554.0,61.4351,61.512,61.3658,61.4659,605554.0
2016-12-21 09:30:00,79.54,79.81,79.04,79.63,536175.0,61.2349,61.4428,60.85,61.3042,536175.0
2016-12-21 10:00:00,79.62,79.84,79.6,79.73,283949.0,61.2965,61.4659,61.2811,61.3812,283949.0
2016-12-21 10:30:00,79.73,79.81,79.55,79.57,428851.0,61.3812,61.4428,61.2426,61.258,428851.0
2016-12-21 11:00:00,79.58,79.72,79.33,79.69,427043.0,61.2657,61.3735,61.0732,61.3504,427043.0
2016-12-21 11:30:00,79.7,79.84,79.68,79.69,281477.0,61.3581,61.4659,61.3427,61.3504,281477.0
2016-12-21 12:00:00,79.69,80.11,79.69,80.09,346986.0,61.3504,61.6737,61.3504,61.6583,346986.0
2016-12-21 12:30:00,80.09,80.18,80.01,80.14,392643.0,61.6583,61.7276,61.5967,61.6968,392643.0
2016-12-21 13:00:00,80.13,80.2,79.92,80.03,220953.0,61.6891,61.743,61.5274,61.6121,220953.0
2016-12-21 13:30:00,80.03,80.18,80.02,80.1,307069.0,61.6121,61.7276,61.6044,61.666,307069.0
2016-12-21 14:00:00,80.1,80.13,79.9,79.96,446460.0,61.666,61.6891,61.512,61.5582,446460.0
2016-12-21 14:30:00,79.95,79.99,79.75,79.91,340985.0,61.5505,61.5813,61.3966,61.5197,340985.0
2016-12-21 15:00:00,79.9,79.94,79.7,79.8,417400.0,61.512,61.5428,61.3581,61.4351,417400.0
2016-12-21 15:30:00,79.81,79.94,79.71,79.84,620908.0,61.4428,61.5428,61.3658,61.4659,620908.0
2016-12-22 09:30:00,79.54,79.75,79.1,79.36,684800.0,61.2349,61.3966,60.8962,61.0963,684800.0
2016-12-22 10:00:00,79.33,79.75,79.32,79.66,333207.0,61.0732,61.3966,61.0655,61.3273,333207.0
2016-12-22 10:30:00,79.66,79.72,79.32,79.47,291097.0,61.3273,61.3735,61.0655,61.181,291097.0
2016-12-22 11:00:00,79.47,79.54,79.12,79.19,344694.0,61.181,61.2349,60.9116,60.9654,344694.0
2016-12-22 11:30:00,79.19,79.48,79.15,79.4,364110.0,60.9654,61.1887,60.9346,61.1271,364110.0
2016-12-22 12:00:00,79.4,79.4,79.05,79.08,232730.0,61.1271,61.1271,60.8577,60.8808,232730.0
2016-12-22 12:30:00,79.09,79.13,78.97,78.99,329404.0,60.8885,60.9193,60.7961,60.8115,329404.0
2016-12-22 13:00:00,79.0,79.03,78.82,78.88,262018.0,60.8192,60.8423,60.6806,60.7268,262018.0
2016-12-22 13:30:00,78.87,78.92,78.68,78.81,392171.0,60.7191,60.7576,60.5728,60.6729,392171.0
2016-12-22 14:00:00,78.82,79.01,78.76,78.9,322107.0,60.6806,60.8269,60.6344,60.7422,322107.0
2016-12-22 14:30:00,78.9,78.91,78.72,78.77,296030.0,60.7422,60.7499,60.6036,60.6421,296030.0
2016-12-22 15:00:00,78.77,78.78,78.5,78.59,286586.0,60.6421,60.6498,60.4342,60.5035,286586.0
2016-12-22 15:30:00,78.59,78.81,78.55,78.78,668196.0,60.5035,60.6729,60.4727,60.6498,668196.0
2016-12-23 09:30:00,78.79,79.23,78.69,79.03,295326.0,60.6575,60.9962,60.5805,60.8423,295326.0
2016-12-23 10:00:00,79.03,79.27,78.93,79.0,213113.0,60.8423,61.027,60.7653,60.8192,213113.0
2016-12-23 10:30:00,79.01,79.21,79.0,79.11,146640.0,60.8269,60.9808,60.8192,60.9039,146640.0
2016-12-23 11:00:00,79.09,79.15,78.99,79.04,263866.0,60.8885,60.9346,60.8115,60.85,263866.0
2016-12-23 11:30:00,79.03,79.28,79.03,79.27,99701.0,60.8423,61.0347,60.8423,61.027,99701.0
2016-12-23 12:00:00,79.27,79.3,79.15,79.3,114597.0,61.027,61.0501,60.9346,61.0501,114597.0
2016-12-23 12:30:00,79.28,79.29,79.11,79.15,147370.0,61.0347,61.0424,60.9039,60.9346,147370.0
2016-12-23 13:00:00,79.14,79.15,79.02,79.03,148178.0,60.9269,60.9346,60.8346,60.8423,148178.0
2016-12-23 13:30:00,79.03,79.2,79.03,79.17,136674.0,60.8423,60.9731,60.8423,60.95,136674.0
2016-12-23 14:00:00,79.19,79.24,79.15,79.18,135193.0,60.9654,61.0039,60.9346,60.9577,135193.0
2016-12-23 14:30:00,79.17,79.24,79.09,79.13,117287.0,60.95,61.0039,60.8885,60.9193,117287.0
2016-12-23 15:00:00,79.13,79.14,79.06,79.09,174564.0,60.9193,60.9269,60.8654,60.8885,174564.0
2016-12-23 15:30:00,79.09,79.17,79.08,79.12,252837.0,60.8885,60.95,60.8808,60.9116,252837.0
2016-12-27 09:30:00,78.95,79.72,78.9,79.42,339765.0,60.7807,61.3735,60.7422,61.1425,339765.0
2016-12-27 10:00:00,79.45,79.59,79.35,79.38,175645.0,61.1656,61.2734,61.0886,61.1117,175645.0
2016-12-27 10:30:00,79.39,79.64,79.36,79.53,180185.0,61.1194,61.3119,61.0963,61.2272,180185.0
2016-12-27 11:00:00,79.52,79.58,79.39,79.58,145711.0,61.2195,61.2657,61.1194,61.2657,145711.0
2016-12-27 11:30:00,79.59,79.61,79.39,79.41,127421.0,61.2734,61.2888,61.1194,61.1348,127421.0
2016-12-27 12:00:00,79.42,79.57,79.4,79.5,132541.0,61.1425,61.258,61.1271,61.2041,132541.0
2016-12-27 12:30:00,79.51,79.57,79.25,79.42,157898.0,61.2118,61.258,61.0116,61.1425,157898.0
2016-12-27 13:00:00,79.41,79.48,79.39,79.41,124515.0,61.1348,61.1887,61.1194,61.1348,124515.0
2016-12-27 13:30:00,79.42,79.5,79.4,79.46,136860.0,61.1425,61.2041,61.1271,61.1733,136860.0
2016-12-27 14:00:00,79.48,79.49,79.33,79.36,144700.0,61.1887,61.1964,61.0732,61.0963,144700.0
2016-12-27 14:30:00,79.37,79.49,79.3,79.33,167998.0,61.104,61.1964,61.0501,61.0732,167998.0
2016-12-27 15:00:00,79.33,79.39,79.2,79.28,180652.0,61.0732,61.1194,60.9731,61.0347,180652.0
2016-12-27 15:30:00,79.28,79.31,79.19,79.28,302611.0,61.0347,61.0578,60.9654,61.0347,302611.0
2016-12-28 09:30:00,79.3,79.37,78.64,78.67,361573.0,61.0501,61.104,60.542,60.5651,361573.0
2016-12-28 10:00:00,78.71,78.93,78.64,78.79,276452.0,60.5959,60.7653,60.542,60.6575,276452.0
2016-12-28 10:30:00,78.8,79.09,78.76,79.05,194379.0,60.6652,60.8885,60.6344,60.8577,194379.0
2016-12-28 11:00:00,79.05,79.06,78.82,78.95,168161.0,60.8577,60.8654,60.6806,60.7807,168161.0
2016-12-28 11:30:00,78.95,79.11,78.9,79.01,129787.0,60.7807,60.9039,60.7422,60.8269,129787.0
2016-12-28 12:00:00,79.02,79.02,78.77,78.85,104280.0,60.8346,60.8346,60.6421,60.7037,104280.0
2016-12-28 12:30:00,78.85,78.93,78.74,78.77,154860.0,60.7037,60.7653,60.619,60.6421,154860.0
2016-12-28 13:00:00,78.77,78.86,78.74,78.76,160565.0,60.6421,60.7114,60.619,60.6344,160565.0
2016-12-28 13:30:00,78.76,78.97,78.75,78.9,154814.0,60.6344,60.7961,60.6267,60.7422,154814.0
2016-12-28 14:00:00,78.91,78.92,78.79,78.83,145696.0,60.7499,60.7576,60.6575,60.6883,145696.0
2016-12-28 14:30:00,78.82,78.95,78.81,78.88,149512.0,60.6806,60.7807,60.6729,60.7268,149512.0
2016-12-28 15:00:00,78.87,79.07,78.87,79.05,182927.0,60.7191,60.8731,60.7191,60.8577,182927.0
2016-12-28 15:30:00,79.06,79.11,78.97,79.04,456431.0,60.8654,60.9039,60.7961,60.85,456431.0
2016-12-29 09:30:00,78.89,79.42,78.8,79.33,286102.0,60.7345,61.1425,60.6652,61.0732,286102.0
2016-12-29 10:00:00,79.34,79.47,79.13,79.36,308367.0,61.0809,61.181,60.9193,61.0963,308367.0
2016-12-29 10:30:00,79.36,79.44,79.29,79.32,330401.0,61.0963,61.1579,61.0424,61.0655,330401.0
2016-12-29 11:00:00,79.31,79.39,79.21,79.23,246756.0,61.0578,61.1194,60.9808,60.9962,246756.0
2016-12-29 11:30:00,79.22,79.42,79.17,79.17,213540.0,60.9885,61.1425,60.95,60.95,213540.0
2016-12-29 12:00:00,79.18,79.24,79.03,79.24,171216.0,60.9577,61.0039,60.8423,61.0039,171216.0
2016-12-29 12:30:00,79.23,79.23,79.07,79.17,144877.0,60.9962,60.9962,60.8731,60.95,144877.0
2016-12-29 13:00:00,79.17,79.22,78.98,78.98,140147.0,60.95,60.9885,60.8038,60.8038,140147.0
2016-12-29 13:30:00,78.98,79.04,78.92,79.03,172154.0,60.8038,60.85,60.7576,60.8423,172154.0
2016-12-29 14:00:00,79.03,79.12,78.92,78.95,213858.0,60.8423,60.9116,60.7576,60.7807,213858.0
2016-12-29 14:30:00,78.95,79.07,78.93,79.06,209078.0,60.7807,60.8731,60.7653,60.8654,209078.0
2016-12-29 15:00:00,79.05,79.11,78.94,78.97,210989.0,60.8577,60.9039,60.773,60.7961,210989.0
2016-12-29 15:30:00,78.97,79.02,78.89,79.0,368269.0,60.7961,60.8346,60.7345,60.8192,368269.0
2016-12-30 09:30:00,78.96,79.31,78.93,78.94,322567.0,60.7884,61.0578,60.7653,60.773,322567.0
2016-12-30 10:00:00,78.94,79.08,78.77,78.86,186760.0,60.773,60.8808,60.6421,60.7114,186760.0
2016-12-30 10:30:00,78.86,78.99,78.85,78.92,205294.0,60.7114,60.8115,60.7037,60.7576,205294.0
2016-12-30 11:00:00,78.91,78.95,78.88,78.9,191398.0,60.7499,60.7807,60.7268,60.7422,191398.0
2016-12-30 11:30:00,78.9,79.03,78.85,78.95,186589.0,60.7422,60.8423,60.7037,60.7807,186589.0
2016-12-30 12:00:00,78.95,78.98,78.85,78.85,116014.0,60.7807,60.8038,60.7037,60.7037,116014.0
2016-12-30 12:30:00,78.85,78.89,78.7,78.77,147014.0,60.7037,60.7345,60.5882,60.6421,147014.0
2016-12-30 13:00:00,78.77,78.82,78.72,78.78,118266.0,60.6421,60.6806,60.6036,60.6498,118266.0
2016-12-30 13:30:00,78.78,78.82,78.64,78.69,137305.0,60.6498,60.6806,60.542,60.5805,137305.0
2016-12-30 14:00:00,78.68,78.73,78.62,78.7,181016.0,60.5728,60.6113,60.5266,60.5882,181016.0
2016-12-30 14:30:00,78.7,78.84,78.46,78.54,277683.0,60.5882,60.696,60.4034,60.465,277683.0
2016-12-30 15:00:00,78.54,78.9,78.46,78.86,280233.0,60.465,60.7422,60.4034,60.7114,280233.0
2016-12-30 15:30:00,78.86,78.98,78.76,78.95,612652.0,60.7114,60.8038,60.6344,60.7807,612652.0
2017-01-03 09:30:00,79.53,79.69,78.97,79.25,579099.0,61.2272,61.3504,60.7961,61.0116,579099.0
2017-01-03 10:00:00,79.26,79.62,79.18,79.62,494234.0,61.0193,61.2965,60.9577,61.2965,494234.0
2017-01-03 10:30:00,79.62,80.18,79.59,79.83,492996.0,61.2965,61.7276,61.2734,61.4582,492996.0
2017-01-03 11:00:00,79.81,79.82,79.57,79.73,260760.0,61.4428,61.4505,61.258,61.3812,260760.0
2017-01-03 11:30:00,79.72,79.95,79.67,79.75,310288.0,61.3735,61.5505,61.335,61.3966,310288.0
2017-01-03 12:00:00,79.74,80.0,79.7,79.93,277565.0,61.3889,61.589,61.3581,61.5351,277565.0
2017-01-03 12:30:00,79.93,80.09,79.87,79.99,180322.0,61.5351,61.6583,61.4889,61.5813,180322.0
2017-01-03 13:00:00,79.99,80.05,79.85,80.0,231557.0,61.5813,61.6275,61.4736,61.589,231557.0
2017-01-03 13:30:00,80.0,80.24,79.9,80.19,302399.0,61.589,61.7738,61.512,61.7353,302399.0
2017-01-03 14:00:00,80.18,80.26,79.98,80.0,252900.0,61.7276,61.7892,61.5736,61.589,252900.0
2017-01-03 14:30:00,79.99,80.09,79.94,80.06,297414.0,61.5813,61.6583,61.5428,61.6352,297414.0
2017-01-03 15:00:00,80.06,80.4,80.05,80.36,445856.0,61.6352,61.897,61.6275,61.8662,445856.0
2017-01-03 15:30:00,80.35,80.45,80.27,80.35,809806.0,61.8585,61.9355,61.7969,61.8585,809806.0
2017-01-04 09:30:00,80.34,80.4,79.88,80.03,498388.0,61.8508,61.897,61.4966,61.6121,498388.0
2017-01-04 10:00:00,80.03,80.11,79.52,79.52,377589.0,61.6121,61.6737,61.2195,61.2195,377589.0
2017-01-04 10:30:00,79.53,79.95,79.45,79.56,375230.0,61.2272,61.5505,61.1656,61.2503,375230.0
2017-01-04 11:00:00,79.56,79.94,79.44,79.85,418097.0,61.2503,61.5428,61.1579,61.4736,418097.0
2017-01-04 11:30:00,79.86,80.24,79.81,80.23,261398.0,61.4813,61.7738,61.4428,61.7661,261398.0
2017-01-04 12:00:00,80.22,80.42,80.19,80.32,364561.0,61.7584,61.9124,61.7353,61.8354,364561.0
2017-01-04 12:30:00,80.32,80.41,80.12,80.17,273593.0,61.8354,61.9047,61.6814,61.7199,273593.0
2017-01-04 13:00:00,80.17,80.23,80.06,80.18,228328.0,61.7199,61.7661,61.6352,61.7276,228328.0
2017-01-04 13:30:00,80.18,80.19,79.76,79.84,272018.0,61.7276,61.7353,61.4043,61.4659,272018.0
2017-01-04 14:00:00,79.83,80.0,79.82,79.87,314700.0,61.4582,61.589,61.4505,61.4889,314700.0
2017-01-04 14:30:00,79.87,79.91,79.77,79.82,269994.0,61.4889,61.5197,61.412,61.4505,269994.0
2017-01-04 15:00:00,79.83,79.88,79.76,79.77,395987.0,61.4582,61.4966,61.4043,61.412,395987.0
2017-01-04 15:30:00,79.76,79.81,79.51,79.71,1043087.0,61.4043,61.4428,61.2118,61.3658,1043087.0
2017-01-05 09:30:00,79.85,79.94,78.8,78.97,740392.0,61.4736,61.5428,60.6652,60.7961,740392.0
2017-01-05 10:00:00,78.97,79.46,78.93,79.45,435794.0,60.7961,61.1733,60.7653,61.1656,435794.0
2017-01-05 10:30:00,79.47,79.76,79.19,79.72,310798.0,61.181,61.4043,60.9654,61.3735,310798.0
2017-01-05 11:00:00,79.72,80.25,79.66,80.23,472472.0,61.3735,61.7815,61.3273,61.7661,472472.0
2017-01-05 11:30:00,80.21,80.5,80.17,80.31,454082.0,61.7507,61.974,61.7199,61.8277,454082.0
2017-01-05 12:00:00,80.3,80.99,80.3,80.78,515316.0,61.82,62.3512,61.82,62.1895,515316.0
2017-01-05 12:30:00,80.77,80.93,80.71,80.87,477323.0,62.1818,62.305,62.1356,62.2588,477323.0
2017-01-05 13:00:00,80.87,81.0,80.83,80.87,364273.0,62.2588,62.3589,62.228,62.2588,364273.0
2017-01-05 13:30:00,80.88,80.91,80.69,80.75,456739.0,62.2665,62.2896,62.1202,62.1664,456739.0
2017-01-05 14:00:00,80.74,80.86,80.69,80.82,456090.0,62.1587,62.2511,62.1202,62.2203,456090.0
2017-01-05 14:30:00,80.81,81.27,80.79,81.04,518059.0,62.2126,62.5668,62.1972,62.3897,518059.0
2017-01-05 15:00:00,81.05,81.33,81.03,81.2,520881.0,62.3974,62.6129,62.382,62.5129,520881.0
2017-01-05 15:30:00,81.2,81.52,81.2,81.41,1394966.0,62.5129,62.7592,62.5129,62.6745,1394966.0
2017-01-06 09:30:00,81.41,81.71,80.94,81.53,535231.0,62.6745,62.9055,62.3127,62.7669,535231.0
2017-01-06 10:00:00,81.53,81.54,81.12,81.32,657078.0,62.7669,62.7746,62.4513,62.6053,657078.0
2017-01-06 10:30:00,81.33,81.84,81.2,81.63,390998.0,62.6129,63.0056,62.5129,62.8439,390998.0
2017-01-06 11:00:00,81.63,81.74,81.58,81.67,314578.0,62.8439,62.9286,62.8054,62.8747,314578.0
2017-01-06 11:30:00,81.67,81.91,81.67,81.8,349052.0,62.8747,63.0595,62.8747,62.9748,349052.0
2017-01-06 12:00:00,81.8,81.84,81.62,81.77,269634.0,62.9748,63.0056,62.8362,62.9517,269634.0
2017-01-06 12:30:00,81.76,82.14,81.75,82.07,316382.0,62.944,63.2365,62.9363,63.1826,316382.0
2017-01-06 13:00:00,82.07,82.13,81.95,81.95,328900.0,63.1826,63.2288,63.0903,63.0903,328900.0
2017-01-06 13:30:00,81.95,82.35,81.95,82.31,343288.0,63.0903,63.3982,63.0903,63.3674,343288.0
2017-01-06 14:00:00,82.31,82.38,82.16,82.21,383783.0,63.3674,63.4213,63.2519,63.2904,383783.0
2017-01-06 14:30:00,82.21,82.46,82.15,82.24,378633.0,63.2904,63.4829,63.2442,63.3135,378633.0
2017-01-06 15:00:00,82.23,82.41,82.19,82.27,479342.0,63.3058,63.4444,63.275,63.3366,479342.0
2017-01-06 15:30:00,82.27,82.38,82.19,82.21,994383.0,63.3366,63.4213,63.275,63.2904,994383.0
2017-01-09 09:30:00,82.24,82.38,81.41,81.42,685135.0,63.3135,63.4213,62.6745,62.6822,685135.0
2017-01-09 10:00:00,81.41,81.82,81.36,81.53,390126.0,62.6745,62.9902,62.636,62.7669,390126.0
2017-01-09 10:30:00,81.53,81.67,81.47,81.58,394924.0,62.7669,62.8747,62.7207,62.8054,394924.0
2017-01-09 11:00:00,81.57,81.58,81.26,81.3,390216.0,62.7977,62.8054,62.5591,62.5899,390216.0
2017-01-09 11:30:00,81.3,81.34,81.16,81.23,273762.0,62.5899,62.6206,62.4821,62.536,273762.0
2017-01-09 12:00:00,81.23,81.51,81.18,81.49,219116.0,62.536,62.7515,62.4975,62.7361,219116.0
2017-01-09 12:30:00,81.48,81.73,81.46,81.51,485790.0,62.7284,62.9209,62.713,62.7515,485790.0
2017-01-09 13:00:00,81.51,81.76,81.45,81.7,425482.0,62.7515,62.944,62.7053,62.8978,425482.0
2017-01-09 13:30:00,81.7,81.79,81.57,81.6,313841.0,62.8978,62.9671,62.7977,62.8208,313841.0
2017-01-09 14:00:00,81.6,81.6,81.42,81.58,284876.0,62.8208,62.8208,62.6822,62.8054,284876.0
2017-01-09 14:30:00,81.57,81.72,81.48,81.7,264539.0,62.7977,62.9132,62.7284,62.8978,264539.0
2017-01-09 15:00:00,81.7,81.8,81.69,81.8,374824.0,62.8978,62.9748,62.8901,62.9748,374824.0
2017-01-09 15:30:00,81.8,81.84,81.69,81.71,674229.0,62.9748,63.0056,62.8901,62.9055,674229.0
2017-01-10 09:30:00,81.72,82.15,81.66,81.73,407552.0,62.9132,63.2442,62.867,62.9209,407552.0
2017-01-10 10:00:00,81.71,82.06,81.51,81.78,409727.0,62.9055,63.1749,62.7515,62.9594,409727.0
2017-01-10 10:30:00,81.78,82.39,81.77,82.16,374336.0,62.9594,63.429,62.9517,63.2519,374336.0
2017-01-10 11:00:00,82.17,82.36,82.13,82.31,403054.0,63.2596,63.4059,63.2288,63.3674,403054.0
2017-01-10 11:30:00,82.31,82.35,82.11,82.24,283583.0,63.3674,63.3982,63.2134,63.3135,283583.0
2017-01-10 12:00:00,82.24,82.27,82.12,82.14,301265.0,63.3135,63.3366,63.2211,63.2365,301265.0
2017-01-10 12:30:00,82.13,82.31,82.13,82.3,182014.0,63.2288,63.3674,63.2288,63.3597,182014.0
2017-01-10 13:00:00,82.3,82.61,82.29,82.49,470624.0,63.3597,63.5984,63.352,63.506,470624.0
2017-01-10 13:30:00,82.5,82.7,82.37,82.52,362831.0,63.5137,63.6677,63.4136,63.5291,362831.0
2017-01-10 14:00:00,82.53,82.66,82.47,82.6,441007.0,63.5368,63.6369,63.4906,63.5907,441007.0
2017-01-10 14:30:00,82.61,82.81,82.6,82.68,375320.0,63.5984,63.7523,63.5907,63.6523,375320.0
2017-01-10 15:00:00,82.67,82.86,82.63,82.82,440840.0,63.6446,63.7908,63.6138,63.76,440840.0
2017-01-10 15:30:00,82.83,82.89,82.57,82.67,1248340.0,63.7677,63.8139,63.5676,63.6446,1248340.0
2017-01-11 09:30:00,82.22,83.02,81.73,82.7,871114.0,63.2981,63.914,62.9209,63.6677,871114.0
2017-01-11 10:00:00,82.7,83.11,82.41,83.06,526095.0,63.6677,63.9833,63.4444,63.9448,526095.0
2017-01-11 10:30:00,83.04,83.09,82.59,82.59,364721.0,63.9294,63.9679,63.583,63.583,364721.0
2017-01-11 11:00:00,82.58,82.63,82.08,82.27,412301.0,63.5753,63.6138,63.1903,63.3366,412301.0
2017-01-11 11:30:00,82.24,82.51,82.07,82.42,414979.0,63.3135,63.5214,63.1826,63.4521,414979.0
2017-01-11 12:00:00,82.42,82.45,82.24,82.32,336934.0,63.4521,63.4752,63.3135,63.3751,336934.0
2017-01-11 12:30:00,82.31,82.35,82.12,82.35,262350.0,63.3674,63.3982,63.2211,63.3982,262350.0
2017-01-11 13:00:00,82.34,82.46,82.18,82.23,216525.0,63.3905,63.4829,63.2673,63.3058,216525.0
2017-01-11 13:30:00,82.22,82.67,82.2,82.53,326076.0,63.2981,63.6446,63.2827,63.5368,326076.0
2017-01-11 14:00:00,82.54,82.57,82.37,82.51,222417.0,63.5445,63.5676,63.4136,63.5214,222417.0
2017-01-11 14:30:00,82.5,82.6,82.38,82.49,237448.0,63.5137,63.5907,63.4213,63.506,237448.0
2017-01-11 15:00:00,82.5,82.63,82.43,82.6,274423.0,63.5137,63.6138,63.4598,63.5907,274423.0
2017-01-11 15:30:00,82.6,82.83,82.54,82.77,638271.0,63.5907,63.7677,63.5445,63.7216,638271.0
2017-01-12 09:30:00,82.92,83.21,82.53,82.61,463595.0,63.837,64.0603,63.5368,63.5984,463595.0
2017-01-12 10:00:00,82.6,82.77,82.38,82.57,479444.0,63.5907,63.7216,63.4213,63.5676,479444.0
2017-01-12 10:30:00,82.56,83.1,82.46,82.95,398846.0,63.5599,63.9756,63.4829,63.8601,398846.0
2017-01-12 11:00:00,82.95,82.95,82.68,82.72,397759.0,63.8601,63.8601,63.6523,63.6831,397759.0
2017-01-12 11:30:00,82.72,82.86,82.62,82.75,384186.0,63.6831,63.7908,63.6061,63.7062,384186.0
2017-01-12 12:00:00,82.75,82.87,82.72,82.73,220059.0,63.7062,63.7985,63.6831,63.6908,220059.0
2017-01-12 12:30:00,82.73,82.84,82.63,82.68,213629.0,63.6908,63.7754,63.6138,63.6523,213629.0
2017-01-12 13:00:00,82.68,82.79,82.64,82.66,294335.0,63.6523,63.7369,63.6215,63.6369,294335.0
2017-01-12 13:30:00,82.66,82.74,82.53,82.54,187122.0,63.6369,63.6985,63.5368,63.5445,187122.0
2017-01-12 14:00:00,82.53,82.77,82.52,82.73,350175.0,63.5368,63.7216,63.5291,63.6908,350175.0
2017-01-12 14:30:00,82.72,82.77,82.62,82.73,347394.0,63.6831,63.7216,63.6061,63.6908,347394.0
2017-01-12 15:00:00,82.74,82.77,82.59,82.64,388444.0,63.6985,63.7216,63.583,63.6215,388444.0
2017-01-12 15:30:00,82.65,82.71,82.54,82.59,754181.0,63.6292,63.6754,63.5445,63.583,754181.0
2017-01-13 09:30:00,82.72,82.91,82.28,82.64,406993.0,63.6831,63.8293,63.3443,63.6215,406993.0
2017-01-13 10:00:00,82.65,82.67,82.27,82.37,242943.0,63.6292,63.6446,63.3366,63.4136,242943.0
2017-01-13 10:30:00,82.37,82.48,82.34,82.43,283060.0,63.4136,63.4983,63.3905,63.4598,283060.0
2017-01-13 11:00:00,82.44,82.45,82.04,82.05,238924.0,63.4675,63.4752,63.1596,63.1673,238924.0
2017-01-13 11:30:00,82.04,82.11,81.96,82.07,374938.0,63.1596,63.2134,63.098,63.1826,374938.0
2017-01-13 12:00:00,82.08,82.1,81.96,82.09,147717.0,63.1903,63.2057,63.098,63.198,147717.0
2017-01-13 12:30:00,82.08,82.2,82.03,82.15,129560.0,63.1903,63.2827,63.1519,63.2442,129560.0
2017-01-13 13:00:00,82.14,82.15,81.91,81.98,180518.0,63.2365,63.2442,63.0595,63.1134,180518.0
2017-01-13 13:30:00,81.98,81.99,81.79,81.8,190284.0,63.1134,63.1211,62.9671,62.9748,190284.0
2017-01-13 14:00:00,81.8,81.98,81.75,81.84,278378.0,62.9748,63.1134,62.9363,63.0056,278378.0
2017-01-13 14:30:00,81.85,82.0,81.85,81.95,193467.0,63.0133,63.1288,63.0133,63.0903,193467.0
2017-01-13 15:00:00,81.95,82.07,81.89,82.06,247999.0,63.0903,63.1826,63.0441,63.1749,247999.0
2017-01-13 15:30:00,82.05,82.11,81.9,81.98,651292.0,63.1673,63.2134,63.0518,63.1134,651292.0
2017-01-17 09:30:00,81.96,82.65,81.91,82.44,492606.0,63.098,63.6292,63.0595,63.4675,492606.0
2017-01-17 10:00:00,82.44,82.88,82.41,82.88,376221.0,63.4675,63.8062,63.4444,63.8062,376221.0
2017-01-17 10:30:00,82.86,83.55,82.85,83.43,508154.0,63.7908,64.322,63.7831,64.2297,508154.0
2017-01-17 11:00:00,83.43,83.48,83.24,83.44,402186.0,64.2297,64.2682,64.0834,64.2374,402186.0
2017-01-17 11:30:00,83.45,83.74,83.45,83.61,349640.0,64.2451,64.4683,64.2451,64.3682,349640.0
2017-01-17 12:00:00,83.6,83.71,83.46,83.7,245999.0,64.3605,64.4452,64.2528,64.4375,245999.0
2017-01-17 12:30:00,83.7,83.73,83.54,83.69,236877.0,64.4375,64.4606,64.3143,64.4298,236877.0
2017-01-17 13:00:00,83.69,83.89,83.68,83.84,246971.0,64.4298,64.5838,64.4221,64.5453,246971.0
2017-01-17 13:30:00,83.84,83.9,83.65,83.65,251756.0,64.5453,64.5915,64.399,64.399,251756.0
2017-01-17 14:00:00,83.65,83.88,83.64,83.76,341473.0,64.399,64.5761,64.3913,64.4837,341473.0
2017-01-17 14:30:00,83.76,83.78,83.58,83.61,298008.0,64.4837,64.4991,64.3451,64.3682,298008.0
2017-01-17 15:00:00,83.62,83.95,83.62,83.88,565651.0,64.3759,64.63,64.3759,64.5761,565651.0
2017-01-17 15:30:00,83.88,83.98,83.85,83.93,808186.0,64.5761,64.6531,64.553,64.6146,808186.0
2017-01-18 09:30:00,84.49,84.72,83.33,83.36,574984.0,65.0457,65.2228,64.1527,64.1758,574984.0
2017-01-18 10:00:00,83.36,83.72,83.32,83.63,305478.0,64.1758,64.4529,64.145,64.3836,305478.0
2017-01-18 10:30:00,83.63,83.74,83.46,83.62,218473.0,64.3836,64.4683,64.2528,64.3759,218473.0
2017-01-18 11:00:00,83.61,83.78,83.57,83.68,277143.0,64.3682,64.4991,64.3374,64.4221,277143.0
2017-01-18 11:30:00,83.69,83.69,83.4,83.44,247972.0,64.4298,64.4298,64.2066,64.2374,247972.0
2017-01-18 12:00:00,83.44,83.5,83.33,83.42,155032.0,64.2374,64.2836,64.1527,64.222,155032.0
2017-01-18 12:30:00,83.41,83.42,83.24,83.27,150164.0,64.2143,64.222,64.0834,64.1065,150164.0
2017-01-18 13:00:00,83.27,83.39,83.25,83.34,143259.0,64.1065,64.1989,64.0911,64.1604,143259.0
2017-01-18 13:30:00,83.35,83.4,83.2,83.36,206517.0,64.1681,64.2066,64.0526,64.1758,206517.0
2017-01-18 14:00:00,83.36,83.43,83.33,83.4,249932.0,64.1758,64.2297,64.1527,64.2066,249932.0
2017-01-18 14:30:00,83.4,83.5,83.37,83.48,198286.0,64.2066,64.2836,64.1835,64.2682,198286.0
2017-01-18 15:00:00,83.47,83.61,83.47,83.56,225768.0,64.2605,64.3682,64.2605,64.3297,225768.0
2017-01-18 15:30:00,83.55,83.57,83.43,83.53,638434.0,64.322,64.3374,64.2297,64.3066,638434.0
2017-01-19 09:30:00,83.17,83.34,82.32,82.82,483275.0,64.0295,64.1604,63.3751,63.76,483275.0
2017-01-19 10:00:00,82.82,83.26,82.82,83.19,335151.0,63.76,64.0988,63.76,64.0449,335151.0
2017-01-19 10:30:00,83.17,83.49,82.97,83.44,495433.0,64.0295,64.2759,63.8755,64.2374,495433.0
2017-01-19 11:00:00,83.44,83.44,83.19,83.38,301251.0,64.2374,64.2374,64.0449,64.1912,301251.0
2017-01-19 11:30:00,83.38,83.79,83.35,83.67,298961.0,64.1912,64.5068,64.1681,64.4144,298961.0
2017-01-19 12:00:00,83.66,83.82,83.65,83.81,270137.0,64.4067,64.5299,64.399,64.5222,270137.0
2017-01-19 12:30:00,83.81,83.86,83.56,83.62,243155.0,64.5222,64.5607,64.3297,64.3759,243155.0
2017-01-19 13:00:00,83.62,83.71,83.17,83.2,277202.0,64.3759,64.4452,64.0295,64.0526,277202.0
2017-01-19 13:30:00,83.19,83.45,83.19,83.23,246267.0,64.0449,64.2451,64.0449,64.0757,246267.0
2017-01-19 14:00:00,83.23,83.35,83.03,83.25,233199.0,64.0757,64.1681,63.9217,64.0911,233199.0
2017-01-19 14:30:00,83.24,83.38,83.21,83.26,270947.0,64.0834,64.1912,64.0603,64.0988,270947.0
2017-01-19 15:00:00,83.25,83.43,83.24,83.3,252425.0,64.0911,64.2297,64.0834,64.1296,252425.0
2017-01-19 15:30:00,83.31,83.35,83.16,83.2,492280.0,64.1373,64.1681,64.0218,64.0526,492280.0
2017-01-20 09:30:00,83.29,83.43,82.77,82.88,834407.0,64.515,64.6234,64.1122,64.1974,834407.0
2017-01-20 10:00:00,82.9,82.93,82.35,82.59,447767.0,64.2129,64.2361,63.7869,63.9728,447767.0
2017-01-20 10:30:00,82.57,82.59,81.54,81.73,688671.0,63.9573,63.9728,63.1595,63.3066,688671.0
2017-01-20 11:00:00,81.73,82.23,81.71,81.95,690672.0,63.3066,63.6939,63.2911,63.477,690672.0
2017-01-20 11:30:00,81.96,82.13,81.8,82.05,224707.0,63.4848,63.6165,63.3608,63.5545,224707.0
2017-01-20 12:00:00,82.06,82.07,81.75,81.92,305076.0,63.5622,63.57,63.3221,63.4538,305076.0
2017-01-20 12:30:00,81.91,82.02,81.7,81.99,228192.0,63.4461,63.5313,63.2834,63.508,228192.0
2017-01-20 13:00:00,81.99,82.26,81.97,82.18,192348.0,63.508,63.7172,63.4925,63.6552,192348.0
2017-01-20 13:30:00,82.18,82.25,82.13,82.18,136477.0,63.6552,63.7094,63.6165,63.6552,136477.0
2017-01-20 14:00:00,82.19,82.19,81.85,81.86,232974.0,63.6629,63.6629,63.3996,63.4073,232974.0
2017-01-20 14:30:00,81.86,81.93,81.75,81.77,257100.0,63.4073,63.4615,63.3221,63.3376,257100.0
2017-01-20 15:00:00,81.77,81.78,81.41,81.43,572282.0,63.3376,63.3454,63.0588,63.0743,572282.0
2017-01-20 15:30:00,81.42,81.59,81.31,81.55,1126658.0,63.0665,63.1982,62.9813,63.1672,1126658.0
2017-01-23 09:30:00,81.5,81.93,81.43,81.74,541569.0,63.1285,63.4615,63.0743,63.3144,541569.0
2017-01-23 10:00:00,81.75,81.78,81.16,81.35,343266.0,63.3221,63.3454,62.8651,63.0123,343266.0
2017-01-23 10:30:00,81.37,81.4,81.02,81.18,355475.0,63.0278,63.051,62.7567,62.8806,355475.0
2017-01-23 11:00:00,81.19,81.52,81.18,81.5,547045.0,62.8884,63.144,62.8806,63.1285,547045.0
2017-01-23 11:30:00,81.5,81.54,81.18,81.44,292383.0,63.1285,63.1595,62.8806,63.082,292383.0
2017-01-23 12:00:00,81.45,81.51,81.35,81.44,173892.0,63.0897,63.1362,63.0123,63.082,173892.0
2017-01-23 12:30:00,81.45,81.46,81.4,81.45,240468.0,63.0897,63.0975,63.051,63.0897,240468.0
2017-01-23 13:00:00,81.45,81.46,81.3,81.32,362059.0,63.0897,63.0975,62.9736,62.989,362059.0
2017-01-23 13:30:00,81.32,81.38,81.18,81.19,238384.0,62.989,63.0355,62.8806,62.8884,238384.0
2017-01-23 14:00:00,81.2,81.38,81.18,81.37,262171.0,62.8961,63.0355,62.8806,63.0278,262171.0
2017-01-23 14:30:00,81.38,81.42,81.21,81.3,234880.0,63.0355,63.0665,62.9038,62.9736,234880.0
2017-01-23 15:00:00,81.3,81.44,81.22,81.37,258315.0,62.9736,63.082,62.9116,63.0278,258315.0
2017-01-23 15:30:00,81.37,81.42,81.2,81.26,732874.0,63.0278,63.0665,62.8961,62.9426,732874.0
2017-01-24 09:30:00,81.35,81.6,81.12,81.49,307123.0,63.0123,63.2059,62.8341,63.1207,307123.0
2017-01-24 10:00:00,81.49,81.56,81.22,81.41,237530.0,63.1207,63.1749,62.9116,63.0588,237530.0
2017-01-24 10:30:00,81.41,81.44,81.23,81.41,227247.0,63.0588,63.082,62.9193,63.0588,227247.0
2017-01-24 11:00:00,81.42,81.61,81.3,81.61,303672.0,63.0665,63.2137,62.9736,63.2137,303672.0
2017-01-24 11:30:00,81.61,81.73,81.53,81.61,258185.0,63.2137,63.3066,63.1517,63.2137,258185.0
2017-01-24 12:00:00,81.61,81.79,81.59,81.73,169269.0,63.2137,63.3531,63.1982,63.3066,169269.0
2017-01-24 12:30:00,81.73,81.77,81.69,81.69,157283.0,63.3066,63.3376,63.2756,63.2756,157283.0
2017-01-24 13:00:00,81.7,81.8,81.69,81.76,221114.0,63.2834,63.3608,63.2756,63.3299,221114.0
2017-01-24 13:30:00,81.76,81.95,81.75,81.9,159543.0,63.3299,63.477,63.3221,63.4383,159543.0
2017-01-24 14:00:00,81.9,82.14,81.88,82.09,294438.0,63.4383,63.6242,63.4228,63.5855,294438.0
2017-01-24 14:30:00,82.09,82.15,82.02,82.06,275026.0,63.5855,63.632,63.5313,63.5622,275026.0
2017-01-24 15:00:00,82.05,82.08,81.96,82.02,310949.0,63.5545,63.5777,63.4848,63.5313,310949.0
2017-01-24 15:30:00,82.03,82.04,81.73,81.79,817702.0,63.539,63.5467,63.3066,63.3531,817702.0
2017-01-25 09:30:00,81.92,81.97,81.38,81.72,432456.0,63.4538,63.4925,63.0355,63.2989,432456.0
2017-01-25 10:00:00,81.72,82.2,81.68,81.91,437880.0,63.2989,63.6707,63.2679,63.4461,437880.0
2017-01-25 10:30:00,81.92,81.97,81.5,81.54,456496.0,63.4538,63.4925,63.1285,63.1595,456496.0
2017-01-25 11:00:00,81.53,81.73,81.43,81.44,458080.0,63.1517,63.3066,63.0743,63.082,458080.0
2017-01-25 11:30:00,81.43,81.44,80.69,80.74,754523.0,63.0743,63.082,62.5011,62.5398,754523.0
2017-01-25 12:00:00,80.75,80.81,80.47,80.52,594575.0,62.5475,62.594,62.3307,62.3694,594575.0
2017-01-25 12:30:00,80.52,80.56,80.13,80.31,651896.0,62.3694,62.4004,62.0673,62.2067,651896.0
2017-01-25 13:00:00,80.31,80.36,79.81,79.84,819734.0,62.2067,62.2455,61.8194,61.8427,819734.0
2017-01-25 13:30:00,79.83,80.27,79.82,79.86,734360.0,61.8349,62.1757,61.8272,61.8582,734360.0
2017-01-25 14:00:00,79.85,80.14,79.85,79.94,499588.0,61.8504,62.075,61.8504,61.9201,499588.0
2017-01-25 14:30:00,79.93,79.95,79.56,79.57,582378.0,61.9124,61.9279,61.6258,61.6335,582378.0
2017-01-25 15:00:00,79.56,79.63,79.42,79.55,756148.0,61.6258,61.68,61.5173,61.618,756148.0
2017-01-25 15:30:00,79.56,79.71,79.46,79.49,1630752.0,61.6258,61.742,61.5483,61.5716,1630752.0
2017-01-26 09:30:00,79.06,80.16,78.44,80.16,1196747.0,61.2385,62.0905,60.7583,62.0905,1196747.0
2017-01-26 10:00:00,80.16,80.42,79.92,80.06,809532.0,62.0905,62.2919,61.9046,62.0131,809532.0
2017-01-26 10:30:00,80.07,80.11,79.76,80.0,594303.0,62.0208,62.0518,61.7807,61.9666,594303.0
2017-01-26 11:00:00,80.0,80.32,79.97,80.06,382529.0,61.9666,62.2145,61.9434,62.0131,382529.0
2017-01-26 11:30:00,80.07,80.21,79.85,79.91,451119.0,62.0208,62.1293,61.8504,61.8969,451119.0
2017-01-26 12:00:00,79.91,79.91,79.56,79.61,302522.0,61.8969,61.8969,61.6258,61.6645,302522.0
2017-01-26 12:30:00,79.61,79.74,79.47,79.74,256186.0,61.6645,61.7652,61.5561,61.7652,256186.0
2017-01-26 13:00:00,79.74,80.07,79.59,80.06,298066.0,61.7652,62.0208,61.649,62.0131,298066.0
2017-01-26 13:30:00,80.06,80.2,79.95,79.99,255782.0,62.0131,62.1215,61.9279,61.9589,255782.0
2017-01-26 14:00:00,80.0,80.01,79.71,79.71,319774.0,61.9666,61.9743,61.742,61.742,319774.0
2017-01-26 14:30:00,79.7,79.86,79.48,79.5,337215.0,61.7342,61.8582,61.5638,61.5793,337215.0
2017-01-26 15:00:00,79.5,79.61,79.44,79.48,333180.0,61.5793,61.6645,61.5328,61.5638,333180.0
2017-01-26 15:30:00,79.48,79.62,79.26,79.34,928747.0,61.5638,61.6723,61.3934,61.4554,928747.0
2017-01-27 09:30:00,79.84,79.89,78.91,79.21,461260.0,61.8427,61.8814,61.1223,61.3547,461260.0
2017-01-27 10:00:00,79.19,79.3,78.59,78.6,421337.0,61.3392,61.4244,60.8744,60.8822,421337.0
2017-01-27 10:30:00,78.61,78.84,78.14,78.22,856572.0,60.8899,61.0681,60.5259,60.5878,856572.0
2017-01-27 11:00:00,78.24,78.24,77.31,77.31,818959.0,60.6033,60.6033,59.883,59.883,818959.0
2017-01-27 11:30:00,77.31,77.77,77.31,77.6,723132.0,59.883,60.2393,59.883,60.1076,723132.0
2017-01-27 12:00:00,77.61,77.73,77.03,77.09,909100.0,60.1153,60.2083,59.6661,59.7126,909100.0
2017-01-27 12:30:00,77.11,77.58,77.05,77.28,704168.0,59.7281,60.0921,59.6816,59.8597,704168.0
2017-01-27 13:00:00,77.27,77.51,77.17,77.18,477455.0,59.852,60.0379,59.7745,59.7823,477455.0
2017-01-27 13:30:00,77.19,77.56,77.16,77.5,440854.0,59.79,60.0766,59.7668,60.0301,440854.0
2017-01-27 14:00:00,77.48,77.75,77.31,77.7,614639.0,60.0147,60.2238,59.883,60.1851,614639.0
2017-01-27 14:30:00,77.7,77.84,77.53,77.72,476009.0,60.1851,60.2935,60.0534,60.2006,476009.0
2017-01-27 15:00:00,77.72,77.72,77.56,77.56,560772.0,60.2006,60.2006,60.0766,60.0766,560772.0
2017-01-27 15:30:00,77.56,77.79,77.38,77.74,1468987.0,60.0766,60.2548,59.9372,60.216,1468987.0
2017-01-30 09:30:00,77.46,78.21,77.32,77.79,702023.0,59.9992,60.5801,59.8907,60.2548,702023.0
2017-01-30 10:00:00,77.79,78.62,77.79,78.39,472151.0,60.2548,60.8977,60.2548,60.7195,472151.0
2017-01-30 10:30:00,78.39,78.65,78.36,78.51,389943.0,60.7195,60.9209,60.6963,60.8125,389943.0
2017-01-30 11:00:00,78.5,78.99,78.49,78.7,546319.0,60.8047,61.1843,60.797,60.9596,546319.0
2017-01-30 11:30:00,78.7,78.87,78.58,78.86,281416.0,60.9596,61.0913,60.8667,61.0836,281416.0
2017-01-30 12:00:00,78.86,79.02,78.62,78.62,307845.0,61.0836,61.2075,60.8977,60.8977,307845.0
2017-01-30 12:30:00,78.62,78.67,78.5,78.67,296918.0,60.8977,60.9364,60.8047,60.9364,296918.0
2017-01-30 13:00:00,78.67,78.83,78.61,78.77,348645.0,60.9364,61.0603,60.8899,61.0139,348645.0
2017-01-30 13:30:00,78.77,78.8,78.64,78.7,339784.0,61.0139,61.0371,60.9132,60.9596,339784.0
2017-01-30 14:00:00,78.7,78.92,78.69,78.85,392595.0,60.9596,61.1301,60.9519,61.0758,392595.0
2017-01-30 14:30:00,78.84,78.91,78.7,78.76,397302.0,61.0681,61.1223,60.9596,61.0061,397302.0
2017-01-30 15:00:00,78.77,78.77,78.42,78.51,555655.0,61.0139,61.0139,60.7428,60.8125,555655.0
2017-01-30 15:30:00,78.51,78.73,78.46,78.68,1136262.0,60.8125,60.9829,60.7737,60.9442,1136262.0
2017-01-31 09:30:00,78.55,79.25,78.51,79.03,554633.0,60.8435,61.3857,60.8125,61.2153,554633.0
2017-01-31 10:00:00,79.03,79.3,78.81,79.05,409823.0,61.2153,61.4244,61.0448,61.2307,409823.0
2017-01-31 10:30:00,79.06,79.15,78.89,78.92,247572.0,61.2385,61.3082,61.1068,61.1301,247572.0
2017-01-31 11:00:00,78.91,79.01,78.87,78.89,193807.0,61.1223,61.1998,61.0913,61.1068,193807.0
2017-01-31 11:30:00,78.89,79.07,78.89,78.96,245652.0,61.1068,61.2462,61.1068,61.161,245652.0
2017-01-31 12:00:00,78.97,78.97,78.83,78.84,178700.0,61.1688,61.1688,61.0603,61.0681,178700.0
2017-01-31 12:30:00,78.84,78.95,78.69,78.88,256919.0,61.0681,61.1533,60.9519,61.0991,256919.0
2017-01-31 13:00:00,78.88,78.89,78.72,78.77,175013.0,61.0991,61.1068,60.9751,61.0139,175013.0
2017-01-31 13:30:00,78.77,78.8,78.62,78.65,291285.0,61.0139,61.0371,60.8977,60.9209,291285.0
2017-01-31 14:00:00,78.65,78.7,78.59,78.68,379931.0,60.9209,60.9596,60.8744,60.9442,379931.0
2017-01-31 14:30:00,78.68,78.82,78.56,78.7,397666.0,60.9442,61.0526,60.8512,60.9596,397666.0
2017-01-31 15:00:00,78.7,78.73,78.59,78.65,444433.0,60.9596,60.9829,60.8744,60.9209,444433.0
2017-01-31 15:30:00,78.65,78.92,78.61,78.82,884031.0,60.9209,61.1301,60.8899,61.0526,884031.0
2017-02-01 09:30:00,78.65,79.1,78.25,78.73,528691.0,60.9209,61.2695,60.6111,60.9829,528691.0
2017-02-01 10:00:00,78.75,78.86,77.97,78.0,453571.0,60.9984,61.0836,60.3942,60.4174,453571.0
2017-02-01 10:30:00,78.01,78.14,77.71,77.71,414262.0,60.4252,60.5259,60.1928,60.1928,414262.0
2017-02-01 11:00:00,77.7,78.18,77.69,78.1,359121.0,60.1851,60.5569,60.1773,60.4949,359121.0
2017-02-01 11:30:00,78.1,78.13,77.95,78.05,215825.0,60.4949,60.5181,60.3787,60.4562,215825.0
2017-02-01 12:00:00,78.05,78.34,78.05,78.29,192336.0,60.4562,60.6808,60.4562,60.6421,192336.0
2017-02-01 12:30:00,78.29,78.36,78.06,78.12,194504.0,60.6421,60.6963,60.4639,60.5104,194504.0
2017-02-01 13:00:00,78.13,78.15,78.09,78.13,229528.0,60.5181,60.5336,60.4871,60.5181,229528.0
2017-02-01 13:30:00,78.14,78.17,78.03,78.09,395482.0,60.5259,60.5491,60.4407,60.4871,395482.0
2017-02-01 14:00:00,78.07,78.25,78.01,78.23,477004.0,60.4717,60.6111,60.4252,60.5956,477004.0
2017-02-01 14:30:00,78.22,78.26,78.02,78.16,339661.0,60.5878,60.6188,60.4329,60.5414,339661.0
2017-02-01 15:00:00,78.17,78.19,78.07,78.13,357773.0,60.5491,60.5646,60.4717,60.5181,357773.0
2017-02-01 15:30:00,78.12,78.4,77.96,77.96,929920.0,60.5104,60.7273,60.3865,60.3865,929920.0
2017-02-02 09:30:00,76.39,76.39,74.67,75.19,2637931.0,59.1704,59.1704,57.8381,58.2409,2637931.0
2017-02-02 10:00:00,75.2,75.25,74.05,74.23,2293971.0,58.2486,58.2873,57.3578,57.4973,2293971.0
2017-02-02 10:30:00,74.19,74.65,74.07,74.63,1572514.0,57.4663,57.8226,57.3733,57.8071,1572514.0
2017-02-02 11:00:00,74.64,75.04,74.62,74.94,962196.0,57.8148,58.1247,57.7993,58.0472,962196.0
2017-02-02 11:30:00,74.95,75.12,74.8,74.8,794052.0,58.055,58.1866,57.9388,57.9388,794052.0
2017-02-02 12:00:00,74.8,75.1,74.75,74.81,707352.0,57.9388,58.1711,57.9,57.9465,707352.0
2017-02-02 12:30:00,74.8,74.93,74.4,74.5,784744.0,57.9388,58.0395,57.6289,57.7064,784744.0
2017-02-02 13:00:00,74.5,74.85,74.4,74.66,725478.0,57.7064,57.9775,57.6289,57.8303,725478.0
2017-02-02 13:30:00,74.67,74.68,74.23,74.46,921284.0,57.8381,57.8458,57.4973,57.6754,921284.0
2017-02-02 14:00:00,74.45,75.56,74.43,75.39,1526345.0,57.6677,58.5275,57.6522,58.3958,1526345.0
2017-02-02 14:30:00,75.38,75.58,74.94,75.0,1077481.0,58.388,58.5429,58.0472,58.0937,1077481.0
2017-02-02 15:00:00,74.99,75.2,74.91,75.09,943229.0,58.0859,58.2486,58.024,58.1634,943229.0
2017-02-02 15:30:00,75.09,75.16,74.75,74.8,1741726.0,58.1634,58.2176,57.9,57.9388,1741726.0
2017-02-03 09:30:00,75.34,76.42,75.28,75.75,1681951.0,58.357,59.1936,58.3106,58.6746,1681951.0
2017-02-03 10:00:00,75.77,76.37,75.72,76.07,1088159.0,58.6901,59.1549,58.6514,58.9225,1088159.0
2017-02-03 10:30:00,76.11,76.25,75.84,76.05,624616.0,58.9535,59.0619,58.7443,58.907,624616.0
2017-02-03 11:00:00,76.03,76.09,75.85,76.05,686941.0,58.8915,58.938,58.7521,58.907,686941.0
2017-02-03 11:30:00,76.06,76.15,75.91,76.05,568953.0,58.9147,58.9845,58.7986,58.907,568953.0
2017-02-03 12:00:00,76.06,76.15,75.98,76.12,344145.0,58.9147,58.9845,58.8528,58.9612,344145.0
2017-02-03 12:30:00,76.1,76.1,75.9,75.96,381397.0,58.9457,58.9457,58.7908,58.8373,381397.0
2017-02-03 13:00:00,75.96,76.0,75.71,75.72,330875.0,58.8373,58.8683,58.6436,58.6514,330875.0
2017-02-03 13:30:00,75.71,75.98,75.68,75.89,336809.0,58.6436,58.8528,58.6204,58.7831,336809.0
2017-02-03 14:00:00,75.89,75.91,75.6,75.71,386156.0,58.7831,58.7986,58.5584,58.6436,386156.0
2017-02-03 14:30:00,75.7,75.71,75.32,75.44,455649.0,58.6359,58.6436,58.3416,58.4345,455649.0
2017-02-03 15:00:00,75.44,75.62,75.4,75.53,525362.0,58.4345,58.5739,58.4035,58.5042,525362.0
2017-02-03 15:30:00,75.54,75.6,75.43,75.44,1229605.0,58.512,58.5584,58.4268,58.4345,1229605.0
2017-02-06 09:30:00,75.6,76.2,75.53,76.12,969387.0,58.5584,59.0232,58.5042,58.9612,969387.0
2017-02-06 10:00:00,76.13,76.66,75.88,76.66,797531.0,58.969,59.3795,58.7753,59.3795,797531.0
2017-02-06 10:30:00,76.65,76.82,76.44,76.54,691840.0,59.3717,59.5034,59.2091,59.2865,691840.0
2017-02-06 11:00:00,76.54,76.55,76.34,76.35,395149.0,59.2865,59.2943,59.1316,59.1394,395149.0
2017-02-06 11:30:00,76.35,76.39,76.12,76.36,617351.0,59.1394,59.1704,58.9612,59.1471,617351.0
2017-02-06 12:00:00,76.36,76.39,76.0,76.19,374299.0,59.1471,59.1704,58.8683,59.0154,374299.0
2017-02-06 12:30:00,76.19,76.44,76.05,76.41,416387.0,59.0154,59.2091,58.907,59.1858,416387.0
2017-02-06 13:00:00,76.41,76.45,76.0,76.11,435741.0,59.1858,59.2168,58.8683,58.9535,435741.0
2017-02-06 13:30:00,76.12,76.35,76.06,76.27,348647.0,58.9612,59.1394,58.9147,59.0774,348647.0
2017-02-06 14:00:00,76.26,76.31,76.14,76.15,346706.0,59.0697,59.1084,58.9767,58.9845,346706.0
2017-02-06 14:30:00,76.16,76.26,76.05,76.23,397868.0,58.9922,59.0697,58.907,59.0464,397868.0
2017-02-06 15:00:00,76.21,76.26,76.16,76.24,360032.0,59.0309,59.0697,58.9922,59.0542,360032.0
2017-02-06 15:30:00,76.24,76.3,76.05,76.06,1074452.0,59.0542,59.1006,58.907,58.9147,1074452.0
2017-02-07 09:30:00,76.12,76.25,75.5,76.0,645805.0,58.9612,59.0619,58.481,58.8683,645805.0
2017-02-07 10:00:00,75.98,76.47,75.93,76.4,449206.0,58.8528,59.2323,58.8141,59.1781,449206.0
2017-02-07 10:30:00,76.4,76.53,76.31,76.38,433263.0,59.1781,59.2788,59.1084,59.1626,433263.0
2017-02-07 11:00:00,76.39,76.54,76.31,76.39,417743.0,59.1704,59.2865,59.1084,59.1704,417743.0
2017-02-07 11:30:00,76.38,76.73,76.37,76.52,323576.0,59.1626,59.4337,59.1549,59.2711,323576.0
2017-02-07 12:00:00,76.51,76.58,76.27,76.29,199897.0,59.2633,59.3175,59.0774,59.0929,199897.0
2017-02-07 12:30:00,76.29,76.31,76.11,76.18,246571.0,59.0929,59.1084,58.9535,59.0077,246571.0
2017-02-07 13:00:00,76.19,76.24,76.09,76.18,321241.0,59.0154,59.0542,58.938,59.0077,321241.0
2017-02-07 13:30:00,76.18,76.39,76.18,76.25,253091.0,59.0077,59.1704,59.0077,59.0619,253091.0
2017-02-07 14:00:00,76.25,76.31,76.11,76.19,303290.0,59.0619,59.1084,58.9535,59.0154,303290.0
2017-02-07 14:30:00,76.19,76.31,76.13,76.27,305973.0,59.0154,59.1084,58.969,59.0774,305973.0
2017-02-07 15:00:00,76.27,76.41,76.21,76.26,312332.0,59.0774,59.1858,59.0309,59.0697,312332.0
2017-02-07 15:30:00,76.27,76.38,76.25,76.36,524123.0,59.0774,59.1626,59.0619,59.1471,524123.0
2017-02-08 09:30:00,76.21,76.7,76.13,76.62,471938.0,59.0309,59.4105,58.969,59.3485,471938.0
2017-02-08 10:00:00,76.63,76.76,76.26,76.46,300460.0,59.3563,59.457,59.0697,59.2246,300460.0
2017-02-08 10:30:00,76.45,76.6,76.15,76.3,403103.0,59.2168,59.333,58.9845,59.1006,403103.0
2017-02-08 11:00:00,76.3,76.5,76.27,76.47,304418.0,59.1006,59.2556,59.0774,59.2323,304418.0
2017-02-08 11:30:00,76.46,76.65,76.39,76.56,296101.0,59.2246,59.3717,59.1704,59.302,296101.0
2017-02-08 12:00:00,76.56,76.77,76.55,76.77,227284.0,59.302,59.4647,59.2943,59.4647,227284.0
2017-02-08 12:30:00,76.76,76.91,76.73,76.9,219717.0,59.457,59.5731,59.4337,59.5654,219717.0
2017-02-08 13:00:00,76.9,77.15,76.85,77.14,358837.0,59.5654,59.759,59.5267,59.7513,358837.0
2017-02-08 13:30:00,77.14,77.15,76.75,76.94,450914.0,59.7513,59.759,59.4492,59.5964,450914.0
2017-02-08 14:00:00,76.95,76.95,76.79,76.88,502263.0,59.6041,59.6041,59.4802,59.5499,502263.0
2017-02-08 14:30:00,76.88,77.13,76.84,77.03,383468.0,59.5499,59.7435,59.5189,59.6661,383468.0
2017-02-08 15:00:00,77.03,77.06,76.84,76.87,477727.0,59.6661,59.6893,59.5189,59.5422,477727.0
2017-02-08 15:30:00,76.9,77.08,76.83,77.08,948040.0,59.5654,59.7048,59.5112,59.7048,948040.0
2017-02-09 09:30:00,77.8,77.8,75.21,76.05,2054534.0,60.2625,60.2625,58.2564,58.907,2054534.0
2017-02-09 10:00:00,76.11,76.14,75.65,75.92,1135873.0,58.9535,58.9767,58.5972,58.8063,1135873.0
2017-02-09 10:30:00,75.92,76.6,75.91,76.22,1434364.0,58.8063,59.333,58.7986,59.0387,1434364.0
2017-02-09 11:00:00,76.23,76.47,76.06,76.3,536337.0,59.0464,59.2323,58.9147,59.1006,536337.0
2017-02-09 11:30:00,76.3,76.37,76.03,76.29,683168.0,59.1006,59.1549,58.8915,59.0929,683168.0
2017-02-09 12:00:00,76.27,76.58,76.23,76.44,701540.0,59.0774,59.3175,59.0464,59.2091,701540.0
2017-02-09 12:30:00,76.45,76.71,76.3,76.42,301895.0,59.2168,59.4182,59.1006,59.1936,301895.0
2017-02-09 13:00:00,76.44,76.99,76.37,76.91,522809.0,59.2091,59.6351,59.1549,59.5731,522809.0
2017-02-09 13:30:00,76.9,77.33,76.77,77.32,643360.0,59.5654,59.8985,59.4647,59.8907,643360.0
2017-02-09 14:00:00,77.3,77.47,77.14,77.39,602022.0,59.8752,60.0069,59.7513,59.9449,602022.0
2017-02-09 14:30:00,77.39,77.67,77.23,77.42,978411.0,59.9449,60.1618,59.821,59.9682,978411.0
2017-02-09 15:00:00,77.41,77.62,77.41,77.47,987163.0,59.9604,60.1231,59.9604,60.0069,987163.0
2017-02-09 15:30:00,77.47,77.56,77.29,77.31,1645945.0,60.0069,60.0766,59.8675,59.883,1645945.0
2017-02-10 09:30:00,77.4,78.07,76.95,77.95,839191.0,59.9527,60.4717,59.6041,60.3787,839191.0
2017-02-10 10:00:00,77.95,78.33,77.9,78.29,686086.0,60.3787,60.673,60.34,60.6421,686086.0
2017-02-10 10:30:00,78.28,78.45,78.17,78.31,688982.0,60.6343,60.766,60.5491,60.6576,688982.0
2017-02-10 11:00:00,78.32,78.79,78.31,78.59,802539.0,60.6653,61.0294,60.6576,60.8744,802539.0
2017-02-10 11:30:00,78.59,79.12,78.58,79.01,695676.0,60.8744,61.285,60.8667,61.1998,695676.0
2017-02-10 12:00:00,79.01,79.03,78.64,78.65,647869.0,61.1998,61.2153,60.9132,60.9209,647869.0
2017-02-10 12:30:00,78.66,78.92,78.65,78.74,387346.0,60.9287,61.1301,60.9209,60.9906,387346.0
2017-02-10 13:00:00,78.75,78.96,78.65,78.7,357292.0,60.9984,61.161,60.9209,60.9596,357292.0
2017-02-10 13:30:00,78.69,78.74,78.45,78.46,348652.0,60.9519,60.9906,60.766,60.7737,348652.0
2017-02-10 14:00:00,78.47,78.48,78.16,78.31,445331.0,60.7815,60.7892,60.5414,60.6576,445331.0
2017-02-10 14:30:00,78.31,78.46,78.16,78.3,487472.0,60.6576,60.7737,60.5414,60.6498,487472.0
2017-02-10 15:00:00,78.3,78.63,78.25,78.59,523010.0,60.6498,60.9054,60.6111,60.8744,523010.0
2017-02-10 15:30:00,78.59,78.72,78.5,78.53,998258.0,60.8744,60.9751,60.8047,60.828,998258.0
2017-02-13 09:30:00,78.97,79.23,78.35,78.77,625129.0,61.1688,61.3702,60.6885,61.0139,625129.0
2017-02-13 10:00:00,78.77,78.85,78.59,78.77,349297.0,61.0139,61.0758,60.8744,61.0139,349297.0
2017-02-13 10:30:00,78.77,78.85,78.58,78.67,370080.0,61.0139,61.0758,60.8667,60.9364,370080.0
2017-02-13 11:00:00,78.68,78.9,78.66,78.87,320090.0,60.9442,61.1146,60.9287,61.0913,320090.0
2017-02-13 11:30:00,78.87,79.03,78.83,78.96,309405.0,61.0913,61.2153,61.0603,61.161,309405.0
2017-02-13 12:00:00,78.95,79.1,78.94,78.99,236524.0,61.1533,61.2695,61.1455,61.1843,236524.0
2017-02-13 12:30:00,79.0,79.07,78.93,79.05,275800.0,61.192,61.2462,61.1378,61.2307,275800.0
2017-02-13 13:00:00,79.03,79.05,78.94,79.04,230830.0,61.2153,61.2307,61.1455,61.223,230830.0
2017-02-13 13:30:00,79.04,79.13,78.92,79.0,299042.0,61.223,61.2927,61.1301,61.192,299042.0
2017-02-13 14:00:00,79.0,79.0,78.76,78.78,168333.0,61.192,61.192,61.0061,61.0216,168333.0
2017-02-13 14:30:00,78.78,78.81,78.57,78.58,334867.0,61.0216,61.0448,60.8589,60.8667,334867.0
2017-02-13 15:00:00,78.58,78.75,78.58,78.73,283717.0,60.8667,60.9984,60.8667,60.9829,283717.0
2017-02-13 15:30:00,78.74,78.76,78.64,78.68,642209.0,60.9906,61.0061,60.9132,60.9442,642209.0
2017-02-14 09:30:00,78.76,78.95,78.64,78.66,304931.0,61.0061,61.1533,60.9132,60.9287,304931.0
2017-02-14 10:00:00,78.66,78.78,78.4,78.48,292794.0,60.9287,61.0216,60.7273,60.7892,292794.0
2017-02-14 10:30:00,78.49,78.53,78.06,78.19,578733.0,60.797,60.828,60.4639,60.5646,578733.0
2017-02-14 11:00:00,78.19,78.47,78.17,78.27,291763.0,60.5646,60.7815,60.5491,60.6266,291763.0
2017-02-14 11:30:00,78.28,78.44,78.21,78.44,213062.0,60.6343,60.7583,60.5801,60.7583,213062.0
2017-02-14 12:00:00,78.42,78.5,78.38,78.48,155129.0,60.7428,60.8047,60.7118,60.7892,155129.0
2017-02-14 12:30:00,78.49,78.6,78.46,78.55,183209.0,60.797,60.8822,60.7737,60.8435,183209.0
2017-02-14 13:00:00,78.55,78.72,78.55,78.72,145650.0,60.8435,60.9751,60.8435,60.9751,145650.0
2017-02-14 13:30:00,78.71,78.82,78.66,78.74,296630.0,60.9674,61.0526,60.9287,60.9906,296630.0
2017-02-14 14:00:00,78.73,78.89,78.7,78.73,514820.0,60.9829,61.1068,60.9596,60.9829,514820.0
2017-02-14 14:30:00,78.73,78.78,78.55,78.58,227621.0,60.9829,61.0216,60.8435,60.8667,227621.0
2017-02-14 15:00:00,78.59,78.7,78.51,78.54,340333.0,60.8744,60.9596,60.8125,60.8357,340333.0
2017-02-14 15:30:00,78.54,78.79,78.53,78.68,865397.0,60.8357,61.0294,60.828,60.9442,865397.0
2017-02-15 09:30:00,78.88,79.25,78.86,78.99,508118.0,61.0991,61.3857,61.0836,61.1843,508118.0
2017-02-15 10:00:00,78.98,79.38,78.98,79.0,551174.0,61.1765,61.4864,61.1765,61.192,551174.0
2017-02-15 10:30:00,79.0,79.21,78.83,78.93,356750.0,61.192,61.3547,61.0603,61.1378,356750.0
2017-02-15 11:00:00,78.93,79.18,78.87,78.97,303097.0,61.1378,61.3314,61.0913,61.1688,303097.0
2017-02-15 11:30:00,78.96,79.0,78.84,78.93,322533.0,61.161,61.192,61.0681,61.1378,322533.0
2017-02-15 12:00:00,78.93,79.0,78.9,78.99,180592.0,61.1378,61.192,61.1146,61.1843,180592.0
2017-02-15 12:30:00,79.0,79.05,78.95,78.95,266326.0,61.192,61.2307,61.1533,61.1533,266326.0
2017-02-15 13:00:00,78.96,79.06,78.88,78.98,197860.0,61.161,61.2385,61.0991,61.1765,197860.0
2017-02-15 13:30:00,78.98,79.05,78.95,79.0,199409.0,61.1765,61.2307,61.1533,61.192,199409.0
2017-02-15 14:00:00,79.0,79.18,78.98,79.13,205809.0,61.192,61.3314,61.1765,61.2927,205809.0
2017-02-15 14:30:00,79.12,79.23,79.08,79.17,258525.0,61.285,61.3702,61.254,61.3237,258525.0
2017-02-15 15:00:00,79.17,79.51,79.17,79.45,336939.0,61.3237,61.5871,61.3237,61.5406,336939.0
2017-02-15 15:30:00,79.45,79.52,79.32,79.41,615745.0,61.5406,61.5948,61.4399,61.5096,615745.0
2017-02-16 09:30:00,79.46,79.85,79.26,79.59,349473.0,61.5483,61.8504,61.3934,61.649,349473.0
2017-02-16 10:00:00,79.58,80.15,79.58,80.09,580229.0,61.6413,62.0828,61.6413,62.0363,580229.0
2017-02-16 10:30:00,80.09,80.2,79.95,80.0,399014.0,62.0363,62.1215,61.9279,61.9666,399014.0
2017-02-16 11:00:00,80.01,80.01,79.79,79.97,242614.0,61.9743,61.9743,61.8039,61.9434,242614.0
2017-02-16 11:30:00,79.95,80.0,79.72,79.76,186503.0,61.9279,61.9666,61.7497,61.7807,186503.0
2017-02-16 12:00:00,79.77,79.88,79.61,79.64,247167.0,61.7884,61.8737,61.6645,61.6878,247167.0
2017-02-16 12:30:00,79.64,79.83,79.56,79.68,147202.0,61.6878,61.8349,61.6258,61.7187,147202.0
2017-02-16 13:00:00,79.68,79.69,79.54,79.66,205046.0,61.7187,61.7265,61.6103,61.7032,205046.0
2017-02-16 13:30:00,79.66,79.67,79.52,79.58,207316.0,61.7032,61.711,61.5948,61.6413,207316.0
2017-02-16 14:00:00,79.57,79.65,79.48,79.58,260597.0,61.6335,61.6955,61.5638,61.6413,260597.0
2017-02-16 14:30:00,79.57,79.57,79.42,79.45,232544.0,61.6335,61.6335,61.5173,61.5406,232544.0
2017-02-16 15:00:00,79.45,79.52,79.41,79.45,228487.0,61.5406,61.5948,61.5096,61.5406,228487.0
2017-02-16 15:30:00,79.44,79.52,79.41,79.45,668780.0,61.5328,61.5948,61.5096,61.5406,668780.0
2017-02-17 09:30:00,79.45,79.85,79.32,79.49,519833.0,61.5406,61.8504,61.4399,61.5716,519833.0
2017-02-17 10:00:00,79.51,79.93,79.45,79.87,259034.0,61.5871,61.9124,61.5406,61.8659,259034.0
2017-02-17 10:30:00,79.86,79.99,79.66,79.76,295660.0,61.8582,61.9589,61.7032,61.7807,295660.0
2017-02-17 11:00:00,79.74,79.76,79.51,79.52,168681.0,61.7652,61.7807,61.5871,61.5948,168681.0
2017-02-17 11:30:00,79.52,79.73,79.41,79.71,210302.0,61.5948,61.7575,61.5096,61.742,210302.0
2017-02-17 12:00:00,79.71,79.75,79.52,79.57,231304.0,61.742,61.773,61.5948,61.6335,231304.0
2017-02-17 12:30:00,79.56,79.69,79.51,79.59,214918.0,61.6258,61.7265,61.5871,61.649,214918.0
2017-02-17 13:00:00,79.6,79.62,79.43,79.48,162171.0,61.6568,61.6723,61.5251,61.5638,162171.0
2017-02-17 13:30:00,79.48,79.55,79.43,79.49,161138.0,61.5638,61.618,61.5251,61.5716,161138.0
2017-02-17 14:00:00,79.49,79.71,79.41,79.68,243450.0,61.5716,61.742,61.5096,61.7187,243450.0
2017-02-17 14:30:00,79.68,79.69,79.55,79.55,154670.0,61.7187,61.7265,61.618,61.618,154670.0
2017-02-17 15:00:00,79.55,79.59,79.47,79.57,204851.0,61.618,61.649,61.5561,61.6335,204851.0
2017-02-17 15:30:00,79.57,79.83,79.52,79.7,781109.0,61.6335,61.8349,61.5948,61.7342,781109.0
2017-02-21 09:30:00,79.61,80.39,79.13,79.65,674492.0,61.6645,62.2687,61.2927,61.6955,674492.0
2017-02-21 10:00:00,79.67,80.18,79.64,79.94,435882.0,61.711,62.106,61.6878,61.9201,435882.0
2017-02-21 10:30:00,79.93,80.08,79.81,79.95,288778.0,61.9124,62.0286,61.8194,61.9279,288778.0
2017-02-21 11:00:00,79.93,79.97,79.69,79.8,267778.0,61.9124,61.9434,61.7265,61.8117,267778.0
2017-02-21 11:30:00,79.81,79.85,79.72,79.84,256753.0,61.8194,61.8504,61.7497,61.8427,256753.0
2017-02-21 12:00:00,79.84,79.92,79.61,79.64,355652.0,61.8427,61.9046,61.6645,61.6878,355652.0
2017-02-21 12:30:00,79.65,79.68,79.49,79.51,370441.0,61.6955,61.7187,61.5716,61.5871,370441.0
2017-02-21 13:00:00,79.51,79.65,79.49,79.57,267547.0,61.5871,61.6955,61.5716,61.6335,267547.0
2017-02-21 13:30:00,79.56,79.68,79.48,79.66,279622.0,61.6258,61.7187,61.5638,61.7032,279622.0
2017-02-21 14:00:00,79.65,79.83,79.64,79.72,281767.0,61.6955,61.8349,61.6878,61.7497,281767.0
2017-02-21 14:30:00,79.72,79.83,79.59,79.79,283684.0,61.7497,61.8349,61.649,61.8039,283684.0
2017-02-21 15:00:00,79.79,79.8,79.68,79.68,294753.0,61.8039,61.8117,61.7187,61.7187,294753.0
2017-02-21 15:30:00,79.68,79.84,79.66,79.74,739542.0,61.7187,61.8427,61.7032,61.7652,739542.0
2017-02-22 09:30:00,79.75,80.21,79.45,80.09,495979.0,61.773,62.1293,61.5406,62.0363,495979.0
2017-02-22 10:00:00,80.11,80.41,80.06,80.39,292201.0,62.0518,62.2842,62.0131,62.2687,292201.0
2017-02-22 10:30:00,80.39,80.43,79.93,79.98,307003.0,62.2687,62.2997,61.9124,61.9511,307003.0
2017-02-22 11:00:00,79.98,80.21,79.96,80.19,290469.0,61.9511,62.1293,61.9356,62.1138,290469.0
2017-02-22 11:30:00,80.18,80.25,80.1,80.23,238102.0,62.106,62.1602,62.0441,62.1448,238102.0
2017-02-22 12:00:00,80.23,80.47,80.2,80.43,215276.0,62.1448,62.3307,62.1215,62.2997,215276.0
2017-02-22 12:30:00,80.42,80.43,80.26,80.26,225163.0,62.2919,62.2997,62.168,62.168,225163.0
2017-02-22 13:00:00,80.26,80.29,80.15,80.19,190118.0,62.168,62.1912,62.0828,62.1138,190118.0
2017-02-22 13:30:00,80.18,80.24,79.99,80.03,577792.0,62.106,62.1525,61.9589,61.9898,577792.0
2017-02-22 14:00:00,80.04,80.17,80.0,80.12,166778.0,61.9976,62.0983,61.9666,62.0596,166778.0
2017-02-22 14:30:00,80.12,80.12,79.94,80.0,183163.0,62.0596,62.0596,61.9201,61.9666,183163.0
2017-02-22 15:00:00,80.0,80.18,79.98,80.17,199163.0,61.9666,62.106,61.9511,62.0983,199163.0
2017-02-22 15:30:00,80.17,80.2,80.13,80.14,406353.0,62.0983,62.1215,62.0673,62.075,406353.0
2017-02-23 09:30:00,80.22,80.85,80.01,80.56,443753.0,62.137,62.625,61.9743,62.4004,443753.0
2017-02-23 10:00:00,80.57,80.83,80.57,80.69,282210.0,62.4081,62.6095,62.4081,62.5011,282210.0
2017-02-23 10:30:00,80.68,81.0,80.68,80.95,272960.0,62.4933,62.7412,62.4933,62.7025,272960.0
2017-02-23 11:00:00,80.95,81.14,80.83,81.04,403957.0,62.7025,62.8496,62.6095,62.7722,403957.0
2017-02-23 11:30:00,81.04,81.39,81.01,81.24,342710.0,62.7722,63.0433,62.7489,62.9271,342710.0
2017-02-23 12:00:00,81.23,81.28,81.04,81.08,259168.0,62.9193,62.9581,62.7722,62.8031,259168.0
2017-02-23 12:30:00,81.08,81.43,81.06,81.36,250130.0,62.8031,63.0743,62.7877,63.02,250130.0
2017-02-23 13:00:00,81.36,81.43,81.12,81.17,232062.0,63.02,63.0743,62.8341,62.8729,232062.0
2017-02-23 13:30:00,81.18,81.22,81.03,81.21,208429.0,62.8806,62.9116,62.7644,62.9038,208429.0
2017-02-23 14:00:00,81.21,81.26,81.04,81.14,244765.0,62.9038,62.9426,62.7722,62.8496,244765.0
2017-02-23 14:30:00,81.15,81.15,80.93,81.02,281625.0,62.8574,62.8574,62.687,62.7567,281625.0
2017-02-23 15:00:00,81.02,81.22,80.96,81.02,348400.0,62.7567,62.9116,62.7102,62.7567,348400.0
2017-02-23 15:30:00,81.0,81.04,80.79,80.87,712822.0,62.7412,62.7722,62.5785,62.6405,712822.0
2017-02-24 09:30:00,80.83,81.1,80.64,80.81,495810.0,62.6095,62.8186,62.4623,62.594,495810.0
2017-02-24 10:00:00,80.85,81.1,80.67,80.93,420382.0,62.625,62.8186,62.4856,62.687,420382.0
2017-02-24 10:30:00,80.92,81.21,80.91,81.18,219422.0,62.6792,62.9038,62.6715,62.8806,219422.0
2017-02-24 11:00:00,81.18,81.29,81.11,81.26,248283.0,62.8806,62.9658,62.8264,62.9426,248283.0
2017-02-24 11:30:00,81.26,81.35,81.14,81.35,260128.0,62.9426,63.0123,62.8496,63.0123,260128.0
2017-02-24 12:00:00,81.35,81.75,81.34,81.47,333436.0,63.0123,63.3221,63.0045,63.1052,333436.0
2017-02-24 12:30:00,81.48,81.49,81.28,81.29,215456.0,63.113,63.1207,62.9581,62.9658,215456.0
2017-02-24 13:00:00,81.28,81.31,81.12,81.26,153943.0,62.9581,62.9813,62.8341,62.9426,153943.0
2017-02-24 13:30:00,81.25,81.37,81.2,81.32,227911.0,62.9348,63.0278,62.8961,62.989,227911.0
2017-02-24 14:00:00,81.33,81.4,81.26,81.3,269129.0,62.9968,63.051,62.9426,62.9736,269129.0
2017-02-24 14:30:00,81.3,81.35,81.2,81.3,278396.0,62.9736,63.0123,62.8961,62.9736,278396.0
2017-02-24 15:00:00,81.3,81.35,81.21,81.28,264739.0,62.9736,63.0123,62.9038,62.9581,264739.0
2017-02-24 15:30:00,81.28,81.52,81.27,81.47,718732.0,62.9581,63.144,62.9503,63.1052,718732.0
2017-02-27 09:30:00,81.55,81.83,81.35,81.78,620822.0,63.1672,63.3841,63.0123,63.3454,620822.0
2017-02-27 10:00:00,81.8,81.86,81.37,81.53,279586.0,63.3608,63.4073,63.0278,63.1517,279586.0
2017-02-27 10:30:00,81.53,81.58,81.4,81.52,247887.0,63.1517,63.1904,63.051,63.144,247887.0
2017-02-27 11:00:00,81.52,81.59,81.45,81.54,196728.0,63.144,63.1982,63.0897,63.1595,196728.0
2017-02-27 11:30:00,81.53,81.71,81.42,81.46,243761.0,63.1517,63.2911,63.0665,63.0975,243761.0
2017-02-27 12:00:00,81.46,81.54,81.44,81.49,185409.0,63.0975,63.1595,63.082,63.1207,185409.0
2017-02-27 12:30:00,81.49,81.52,81.41,81.45,180817.0,63.1207,63.144,63.0588,63.0897,180817.0
2017-02-27 13:00:00,81.45,81.48,81.4,81.42,187435.0,63.0897,63.113,63.051,63.0665,187435.0
2017-02-27 13:30:00,81.41,81.45,81.31,81.41,197692.0,63.0588,63.0897,62.9813,63.0588,197692.0
2017-02-27 14:00:00,81.41,81.44,81.32,81.37,213477.0,63.0588,63.082,62.989,63.0278,213477.0
2017-02-27 14:30:00,81.36,81.53,81.33,81.47,326883.0,63.02,63.1517,62.9968,63.1052,326883.0
2017-02-27 15:00:00,81.48,81.59,81.45,81.53,245825.0,63.113,63.1982,63.0897,63.1517,245825.0
2017-02-27 15:30:00,81.52,81.55,81.39,81.42,568527.0,63.144,63.1672,63.0433,63.0665,568527.0
2017-02-28 09:30:00,80.8,81.13,80.18,80.25,942723.0,62.5863,62.8419,62.106,62.1602,942723.0
2017-02-28 10:00:00,80.25,80.59,80.24,80.57,657951.0,62.1602,62.4236,62.1525,62.4081,657951.0
2017-02-28 10:30:00,80.57,80.7,80.46,80.7,319506.0,62.4081,62.5088,62.3229,62.5088,319506.0
2017-02-28 11:00:00,80.7,80.92,80.67,80.84,336209.0,62.5088,62.6792,62.4856,62.6173,336209.0
2017-02-28 11:30:00,80.84,80.84,80.49,80.55,311064.0,62.6173,62.6173,62.3461,62.3926,311064.0
2017-02-28 12:00:00,80.54,80.58,80.41,80.44,294043.0,62.3849,62.4159,62.2842,62.3074,294043.0
2017-02-28 12:30:00,80.44,80.6,80.38,80.57,264177.0,62.3074,62.4314,62.2609,62.4081,264177.0
2017-02-28 13:00:00,80.58,80.65,80.56,80.63,204364.0,62.4159,62.4701,62.4004,62.4546,204364.0
2017-02-28 13:30:00,80.63,80.68,80.51,80.54,177884.0,62.4546,62.4933,62.3616,62.3849,177884.0
2017-02-28 14:00:00,80.54,80.63,80.51,80.56,223338.0,62.3849,62.4546,62.3616,62.4004,223338.0
2017-02-28 14:30:00,80.55,80.55,80.28,80.3,333055.0,62.3926,62.3926,62.1835,62.199,333055.0
2017-02-28 15:00:00,80.3,80.67,80.29,80.55,348105.0,62.199,62.4856,62.1912,62.3926,348105.0
2017-02-28 15:30:00,80.55,80.72,80.46,80.58,900733.0,62.3926,62.5243,62.3229,62.4159,900733.0
2017-03-01 09:30:00,81.1,81.25,80.79,81.07,414180.0,62.8186,62.9348,62.5785,62.7954,414180.0
2017-03-01 10:00:00,81.09,81.32,81.01,81.19,261918.0,62.8109,62.989,62.7489,62.8884,261918.0
2017-03-01 10:30:00,81.19,81.2,80.83,81.09,427633.0,62.8884,62.8961,62.6095,62.8109,427633.0
2017-03-01 11:00:00,81.09,81.32,80.96,81.28,318862.0,62.8109,62.989,62.7102,62.9581,318862.0
2017-03-01 11:30:00,81.29,81.38,81.05,81.15,374355.0,62.9658,63.0355,62.7799,62.8574,374355.0
2017-03-01 12:00:00,81.15,81.22,81.02,81.1,251326.0,62.8574,62.9116,62.7567,62.8186,251326.0
2017-03-01 12:30:00,81.1,81.12,81.02,81.06,194016.0,62.8186,62.8341,62.7567,62.7877,194016.0
2017-03-01 13:00:00,81.07,81.14,80.97,80.99,174105.0,62.7954,62.8496,62.7179,62.7334,174105.0
2017-03-01 13:30:00,80.99,81.04,80.84,80.84,212344.0,62.7334,62.7722,62.6173,62.6173,212344.0
2017-03-01 14:00:00,80.84,81.02,80.84,80.92,273077.0,62.6173,62.7567,62.6173,62.6792,273077.0
2017-03-01 14:30:00,80.92,81.04,80.88,80.99,193927.0,62.6792,62.7722,62.6482,62.7334,193927.0
2017-03-01 15:00:00,80.99,81.01,80.75,80.8,349737.0,62.7334,62.7489,62.5475,62.5863,349737.0
2017-03-01 15:30:00,80.79,80.93,80.64,80.69,515251.0,62.5785,62.687,62.4623,62.5011,515251.0
2017-03-02 09:30:00,80.5,81.16,80.41,81.14,401292.0,62.3539,62.8651,62.2842,62.8496,401292.0
2017-03-02 10:00:00,81.14,81.23,80.74,80.91,404803.0,62.8496,62.9193,62.5398,62.6715,404803.0
2017-03-02 10:30:00,80.91,81.1,80.78,80.79,289951.0,62.6715,62.8186,62.5708,62.5785,289951.0
2017-03-02 11:00:00,80.79,81.09,80.76,81.09,354845.0,62.5785,62.8109,62.5553,62.8109,354845.0
2017-03-02 11:30:00,81.09,81.11,80.84,81.11,194905.0,62.8109,62.8264,62.6173,62.8264,194905.0
2017-03-02 12:00:00,81.11,81.3,81.07,81.15,247095.0,62.8264,62.9736,62.7954,62.8574,247095.0
2017-03-02 12:30:00,81.15,81.25,81.1,81.23,189685.0,62.8574,62.9348,62.8186,62.9193,189685.0
2017-03-02 13:00:00,81.23,81.39,81.23,81.32,180532.0,62.9193,63.0433,62.9193,62.989,180532.0
2017-03-02 13:30:00,81.32,81.43,81.26,81.32,249592.0,62.989,63.0743,62.9426,62.989,249592.0
2017-03-02 14:00:00,81.31,81.48,81.27,81.41,238616.0,62.9813,63.113,62.9503,63.0588,238616.0
2017-03-02 14:30:00,81.41,81.56,81.4,81.48,235194.0,63.0588,63.1749,63.051,63.113,235194.0
2017-03-02 15:00:00,81.48,81.53,81.37,81.42,342221.0,63.113,63.1517,63.0278,63.0665,342221.0
2017-03-02 15:30:00,81.42,81.48,81.1,81.33,1062639.0,63.0665,63.113,62.8186,62.9968,1062639.0
2017-03-03 09:30:00,81.52,81.69,81.19,81.28,568772.0,63.144,63.2756,62.8884,62.9581,568772.0
2017-03-03 10:00:00,81.28,81.32,80.81,80.83,341911.0,62.9581,62.989,62.594,62.6095,341911.0
2017-03-03 10:30:00,80.82,80.97,80.68,80.88,373644.0,62.6018,62.7179,62.4933,62.6482,373644.0
2017-03-03 11:00:00,80.88,80.96,80.63,80.74,269673.0,62.6482,62.7102,62.4546,62.5398,269673.0
2017-03-03 11:30:00,80.74,80.74,80.54,80.7,405112.0,62.5398,62.5398,62.3849,62.5088,405112.0
2017-03-03 12:00:00,80.71,81.03,80.71,80.99,346401.0,62.5166,62.7644,62.5166,62.7334,346401.0
2017-03-03 12:30:00,80.99,81.13,80.98,81.05,244820.0,62.7334,62.8419,62.7257,62.7799,244820.0
2017-03-03 13:00:00,81.04,81.18,80.98,81.01,233038.0,62.7722,62.8806,62.7257,62.7489,233038.0
2017-03-03 13:30:00,81.0,81.07,80.99,81.02,252184.0,62.7412,62.7954,62.7334,62.7567,252184.0
2017-03-03 14:00:00,81.01,81.05,80.76,80.76,301074.0,62.7489,62.7799,62.5553,62.5553,301074.0
2017-03-03 14:30:00,80.77,81.06,80.77,81.02,362538.0,62.563,62.7877,62.563,62.7567,362538.0
2017-03-03 15:00:00,81.01,81.01,80.84,81.0,339500.0,62.7489,62.7489,62.6173,62.7412,339500.0
2017-03-03 15:30:00,81.0,81.04,80.89,81.0,579632.0,62.7412,62.7722,62.656,62.7412,579632.0
2017-03-06 09:30:00,80.85,81.29,80.6,80.86,364634.0,62.625,62.9658,62.4314,62.6327,364634.0
2017-03-06 10:00:00,80.87,81.0,80.72,80.72,301766.0,62.6405,62.7412,62.5243,62.5243,301766.0
2017-03-06 10:30:00,80.72,80.92,80.7,80.92,337232.0,62.5243,62.6792,62.5088,62.6792,337232.0
2017-03-06 11:00:00,80.93,80.97,80.73,80.77,228990.0,62.687,62.7179,62.532,62.563,228990.0
2017-03-06 11:30:00,80.78,80.81,80.66,80.66,225054.0,62.5708,62.594,62.4778,62.4778,225054.0
2017-03-06 12:00:00,80.67,80.86,80.61,80.81,225631.0,62.4856,62.6327,62.4391,62.594,225631.0
2017-03-06 12:30:00,80.81,81.05,80.81,80.96,204023.0,62.594,62.7799,62.594,62.7102,204023.0
2017-03-06 13:00:00,80.96,81.04,80.92,80.98,187440.0,62.7102,62.7722,62.6792,62.7257,187440.0
2017-03-06 13:30:00,80.98,81.05,80.91,81.05,204457.0,62.7257,62.7799,62.6715,62.7799,204457.0
2017-03-06 14:00:00,81.05,81.09,80.95,80.98,235841.0,62.7799,62.8109,62.7025,62.7257,235841.0
2017-03-06 14:30:00,80.97,80.98,80.8,80.82,226195.0,62.7179,62.7257,62.5863,62.6018,226195.0
2017-03-06 15:00:00,80.83,80.94,80.81,80.9,268207.0,62.6095,62.6947,62.594,62.6637,268207.0
2017-03-06 15:30:00,80.91,81.01,80.8,80.84,530397.0,62.6715,62.7489,62.5863,62.6173,530397.0
2017-03-07 09:30:00,80.49,81.0,80.38,80.79,540284.0,62.3461,62.7412,62.2609,62.5785,540284.0
2017-03-07 10:00:00,80.79,80.85,80.55,80.83,551180.0,62.5785,62.625,62.3926,62.6095,551180.0
2017-03-07 10:30:00,80.82,80.93,80.76,80.83,328927.0,62.6018,62.687,62.5553,62.6095,328927.0
2017-03-07 11:00:00,80.84,80.9,80.79,80.82,260891.0,62.6173,62.6637,62.5785,62.6018,260891.0
2017-03-07 11:30:00,80.83,80.83,80.67,80.81,239045.0,62.6095,62.6095,62.4856,62.594,239045.0
2017-03-07 12:00:00,80.8,80.86,80.75,80.84,237209.0,62.5863,62.6327,62.5475,62.6173,237209.0
2017-03-07 12:30:00,80.84,80.86,80.48,80.7,642285.0,62.6173,62.6327,62.3384,62.5088,642285.0
2017-03-07 13:00:00,80.7,80.87,80.68,80.72,375353.0,62.5088,62.6405,62.4933,62.5243,375353.0
2017-03-07 13:30:00,80.72,80.75,80.5,80.7,453151.0,62.5243,62.5475,62.3539,62.5088,453151.0
2017-03-07 14:00:00,80.69,80.87,80.6,80.79,272131.0,62.5011,62.6405,62.4314,62.5785,272131.0
2017-03-07 14:30:00,80.78,80.88,80.71,80.8,258661.0,62.5708,62.6482,62.5166,62.5863,258661.0
2017-03-07 15:00:00,80.8,80.81,80.68,80.71,321661.0,62.5863,62.594,62.4933,62.5166,321661.0
2017-03-07 15:30:00,80.72,80.83,80.64,80.8,804728.0,62.5243,62.6095,62.4623,62.5863,804728.0
2017-03-08 09:30:00,80.74,81.03,80.53,80.94,488509.0,62.5398,62.7644,62.3771,62.6947,488509.0
2017-03-08 10:00:00,80.94,81.3,80.9,81.06,332044.0,62.6947,62.9736,62.6637,62.7877,332044.0
2017-03-08 10:30:00,81.05,81.2,80.99,81.09,262455.0,62.7799,62.8961,62.7334,62.8109,262455.0
2017-03-08 11:00:00,81.09,81.14,80.96,81.14,279690.0,62.8109,62.8496,62.7102,62.8496,279690.0
2017-03-08 11:30:00,81.13,81.13,80.9,81.02,237432.0,62.8419,62.8419,62.6637,62.7567,237432.0
2017-03-08 12:00:00,81.02,81.29,81.0,81.22,280958.0,62.7567,62.9658,62.7412,62.9116,280958.0
2017-03-08 12:30:00,81.22,81.46,81.15,81.42,285731.0,62.9116,63.0975,62.8574,63.0665,285731.0
2017-03-08 13:00:00,81.42,81.49,81.34,81.48,254108.0,63.0665,63.1207,63.0045,63.113,254108.0
2017-03-08 13:30:00,81.48,81.52,81.42,81.48,261981.0,63.113,63.144,63.0665,63.113,261981.0
2017-03-08 14:00:00,81.49,81.5,81.28,81.37,265428.0,63.1207,63.1285,62.9581,63.0278,265428.0
2017-03-08 14:30:00,81.38,81.47,81.32,81.44,332755.0,63.0355,63.1052,62.989,63.082,332755.0
2017-03-08 15:00:00,81.43,81.48,81.21,81.24,386938.0,63.0743,63.113,62.9038,62.9271,386938.0
2017-03-08 15:30:00,81.23,81.25,80.99,81.05,617130.0,62.9193,62.9348,62.7334,62.7799,617130.0
2017-03-09 09:30:00,81.06,81.41,80.79,80.79,437726.0,62.7877,63.0588,62.5785,62.5785,437726.0
2017-03-09 10:00:00,80.79,80.8,80.43,80.7,574130.0,62.5785,62.5863,62.2997,62.5088,574130.0
2017-03-09 10:30:00,80.7,80.91,80.56,80.9,302573.0,62.5088,62.6715,62.4004,62.6637,302573.0
2017-03-09 11:00:00,80.9,80.91,80.64,80.81,287869.0,62.6637,62.6715,62.4623,62.594,287869.0
2017-03-09 11:30:00,80.81,80.91,80.79,80.88,222701.0,62.594,62.6715,62.5785,62.6482,222701.0
2017-03-09 12:00:00,80.87,80.94,80.8,80.87,208733.0,62.6405,62.6947,62.5863,62.6405,208733.0
2017-03-09 12:30:00,80.87,80.99,80.86,80.95,242116.0,62.6405,62.7334,62.6327,62.7025,242116.0
2017-03-09 13:00:00,80.95,80.95,80.73,80.76,225010.0,62.7025,62.7025,62.532,62.5553,225010.0
2017-03-09 13:30:00,80.76,80.83,80.66,80.7,212351.0,62.5553,62.6095,62.4778,62.5088,212351.0
2017-03-09 14:00:00,80.71,80.72,80.5,80.61,262883.0,62.5166,62.5243,62.3539,62.4391,262883.0
2017-03-09 14:30:00,80.61,80.66,80.5,80.65,321205.0,62.4391,62.4778,62.3539,62.4701,321205.0
2017-03-09 15:00:00,80.65,80.73,80.6,80.72,267290.0,62.4701,62.532,62.4314,62.5243,267290.0
2017-03-09 15:30:00,80.72,80.8,80.67,80.7,514715.0,62.5243,62.5863,62.4856,62.5088,514715.0
2017-03-10 09:30:00,81.0,81.07,80.58,80.66,451707.0,62.7412,62.7954,62.4159,62.4778,451707.0
2017-03-10 10:00:00,80.66,80.74,80.58,80.61,353003.0,62.4778,62.5398,62.4159,62.4391,353003.0
2017-03-10 10:30:00,80.61,80.65,80.39,80.49,377462.0,62.4391,62.4701,62.2687,62.3461,377462.0
2017-03-10 11:00:00,80.49,80.67,80.46,80.64,250181.0,62.3461,62.4856,62.3229,62.4623,250181.0
2017-03-10 11:30:00,80.63,80.71,80.49,80.51,215250.0,62.4546,62.5166,62.3461,62.3616,215250.0
2017-03-10 12:00:00,80.52,80.58,80.45,80.47,251013.0,62.3694,62.4159,62.3152,62.3307,251013.0
2017-03-10 12:30:00,80.47,80.49,80.33,80.36,222236.0,62.3307,62.3461,62.2222,62.2455,222236.0
2017-03-10 13:00:00,80.37,80.48,80.22,80.45,219821.0,62.2532,62.3384,62.137,62.3152,219821.0
2017-03-10 13:30:00,80.45,80.48,80.32,80.37,233287.0,62.3152,62.3384,62.2145,62.2532,233287.0
2017-03-10 14:00:00,80.37,80.41,80.33,80.39,227384.0,62.2532,62.2842,62.2222,62.2687,227384.0
2017-03-10 14:30:00,80.4,80.4,80.33,80.34,247751.0,62.2764,62.2764,62.2222,62.23,247751.0
2017-03-10 15:00:00,80.34,80.47,80.33,80.47,396780.0,62.23,62.3307,62.2222,62.3307,396780.0
2017-03-10 15:30:00,80.47,80.49,80.39,80.42,810859.0,62.3307,62.3461,62.2687,62.2919,810859.0
2017-03-13 09:30:00,80.4,80.59,80.15,80.16,337838.0,62.2764,62.4236,62.0828,62.0905,337838.0
2017-03-13 10:00:00,80.16,80.27,80.08,80.24,358389.0,62.0905,62.1757,62.0286,62.1525,358389.0
2017-03-13 10:30:00,80.25,80.31,79.97,80.29,435822.0,62.1602,62.2067,61.9434,62.1912,435822.0
2017-03-13 11:00:00,80.29,80.32,80.19,80.29,327897.0,62.1912,62.2145,62.1138,62.1912,327897.0
2017-03-13 11:30:00,80.29,80.4,80.24,80.39,309616.0,62.1912,62.2764,62.1525,62.2687,309616.0
2017-03-13 12:00:00,80.39,80.4,80.17,80.2,251736.0,62.2687,62.2764,62.0983,62.1215,251736.0
2017-03-13 12:30:00,80.2,80.38,80.18,80.34,190209.0,62.1215,62.2609,62.106,62.23,190209.0
2017-03-13 13:00:00,80.33,80.35,80.25,80.31,183992.0,62.2222,62.2377,62.1602,62.2067,183992.0
2017-03-13 13:30:00,80.32,80.34,80.27,80.3,190392.0,62.2145,62.23,62.1757,62.199,190392.0
2017-03-13 14:00:00,80.3,80.34,80.28,80.32,192433.0,62.199,62.23,62.1835,62.2145,192433.0
2017-03-13 14:30:00,80.32,80.4,80.28,80.37,258245.0,62.2145,62.2764,62.1835,62.2532,258245.0
2017-03-13 15:00:00,80.37,80.47,80.16,80.33,541205.0,62.2532,62.3307,62.0905,62.2222,541205.0
2017-03-13 15:30:00,80.33,80.48,80.31,80.43,563726.0,62.2222,62.3384,62.2067,62.2997,563726.0
2017-03-14 09:30:00,80.44,80.59,79.96,79.99,394861.0,62.3074,62.4236,61.9356,61.9589,394861.0
2017-03-14 10:00:00,80.0,80.01,79.42,79.46,410967.0,61.9666,61.9743,61.5173,61.5483,410967.0
2017-03-14 10:30:00,79.46,79.84,79.44,79.77,348926.0,61.5483,61.8427,61.5328,61.7884,348926.0
2017-03-14 11:00:00,79.77,79.98,79.73,79.98,277632.0,61.7884,61.9511,61.7575,61.9511,277632.0
2017-03-14 11:30:00,79.98,80.12,79.95,80.02,201153.0,61.9511,62.0596,61.9279,61.9821,201153.0
2017-03-14 12:00:00,80.03,80.12,79.98,79.99,280483.0,61.9898,62.0596,61.9511,61.9589,280483.0
2017-03-14 12:30:00,79.99,80.2,79.95,79.95,343055.0,61.9589,62.1215,61.9279,61.9279,343055.0
2017-03-14 13:00:00,79.96,80.0,79.74,79.78,315404.0,61.9356,61.9666,61.7652,61.7962,315404.0
2017-03-14 13:30:00,79.79,79.93,79.7,79.82,289784.0,61.8039,61.9124,61.7342,61.8272,289784.0
2017-03-14 14:00:00,79.81,79.82,79.6,79.68,263766.0,61.8194,61.8272,61.6568,61.7187,263766.0
2017-03-14 14:30:00,79.68,79.98,79.68,79.94,273376.0,61.7187,61.9511,61.7187,61.9201,273376.0
2017-03-14 15:00:00,79.93,80.0,79.88,79.98,219627.0,61.9124,61.9666,61.8737,61.9511,219627.0
2017-03-14 15:30:00,79.99,80.01,79.8,79.89,777958.0,61.9589,61.9743,61.8117,61.8814,777958.0
2017-03-15 09:30:00,79.77,80.22,79.77,79.95,364492.0,61.7884,62.137,61.7884,61.9279,364492.0
2017-03-15 10:00:00,79.95,80.02,79.32,79.52,380306.0,61.9279,61.9821,61.4399,61.5948,380306.0
2017-03-15 10:30:00,79.54,79.57,78.83,78.91,666312.0,61.6103,61.6335,61.0603,61.1223,666312.0
2017-03-15 11:00:00,78.91,79.2,78.88,79.03,685747.0,61.1223,61.3469,61.0991,61.2153,685747.0
2017-03-15 11:30:00,79.03,79.07,78.73,78.83,571146.0,61.2153,61.2462,60.9829,61.0603,571146.0
2017-03-15 12:00:00,78.82,78.89,78.68,78.77,382551.0,61.0526,61.1068,60.9442,61.0139,382551.0
2017-03-15 12:30:00,78.76,79.2,78.74,79.19,402276.0,61.0061,61.3469,60.9906,61.3392,402276.0
2017-03-15 13:00:00,79.19,79.24,78.9,79.04,324582.0,61.3392,61.3779,61.1146,61.223,324582.0
2017-03-15 13:30:00,79.04,79.17,78.92,79.09,427179.0,61.223,61.3237,61.1301,61.2617,427179.0
2017-03-15 14:00:00,79.09,79.52,78.96,79.24,712479.0,61.2617,61.5948,61.161,61.3779,712479.0
2017-03-15 14:30:00,79.23,79.57,79.11,79.52,410911.0,61.3702,61.6335,61.2772,61.5948,410911.0
2017-03-15 15:00:00,79.52,79.74,79.44,79.74,354314.0,61.5948,61.7652,61.5328,61.7652,354314.0
2017-03-15 15:30:00,79.75,79.94,79.58,79.72,1053061.0,61.773,61.9201,61.6413,61.7497,1053061.0
2017-03-16 09:30:00,79.64,79.98,79.57,79.91,379452.0,61.6878,61.9511,61.6335,61.8969,379452.0
2017-03-16 10:00:00,79.92,79.96,79.54,79.72,309328.0,61.9046,61.9356,61.6103,61.7497,309328.0
2017-03-16 10:30:00,79.74,79.8,79.51,79.7,352205.0,61.7652,61.8117,61.5871,61.7342,352205.0
2017-03-16 11:00:00,79.7,79.71,79.51,79.55,299071.0,61.7342,61.742,61.5871,61.618,299071.0
2017-03-16 11:30:00,79.55,79.61,79.5,79.58,334742.0,61.618,61.6645,61.5793,61.6413,334742.0
2017-03-16 12:00:00,79.57,79.74,79.57,79.74,303035.0,61.6335,61.7652,61.6335,61.7652,303035.0
2017-03-16 12:30:00,79.73,79.9,79.66,79.7,228391.0,61.7575,61.8891,61.7032,61.7342,228391.0
2017-03-16 13:00:00,79.71,79.72,79.58,79.64,139958.0,61.742,61.7497,61.6413,61.6878,139958.0
2017-03-16 13:30:00,79.63,79.65,79.43,79.47,262975.0,61.68,61.6955,61.5251,61.5561,262975.0
2017-03-16 14:00:00,79.47,79.62,79.46,79.56,293033.0,61.5561,61.6723,61.5483,61.6258,293033.0
2017-03-16 14:30:00,79.56,79.59,79.23,79.26,424270.0,61.6258,61.649,61.3702,61.3934,424270.0
2017-03-16 15:00:00,79.26,79.56,79.23,79.56,698685.0,61.3934,61.6258,61.3702,61.6258,698685.0
2017-03-16 15:30:00,79.57,79.61,79.39,79.55,1101259.0,61.6335,61.6645,61.4941,61.618,1101259.0
2017-03-17 09:30:00,79.63,79.65,79.15,79.29,1288475.0,61.68,61.6955,61.3082,61.4166,1288475.0
2017-03-17 10:00:00,79.3,79.3,78.79,78.98,520273.0,61.4244,61.4244,61.0294,61.1765,520273.0
2017-03-17 10:30:00,78.99,79.25,78.93,79.14,450695.0,61.1843,61.3857,61.1378,61.3005,450695.0
2017-03-17 11:00:00,79.15,79.15,78.91,79.05,293178.0,61.3082,61.3082,61.1223,61.2307,293178.0
2017-03-17 11:30:00,79.05,79.06,78.86,78.93,360731.0,61.2307,61.2385,61.0836,61.1378,360731.0
2017-03-17 12:00:00,78.93,79.05,78.85,78.9,333740.0,61.1378,61.2307,61.0758,61.1146,333740.0
2017-03-17 12:30:00,78.9,78.93,78.58,78.61,439519.0,61.1146,61.1378,60.8667,60.8899,439519.0
2017-03-17 13:00:00,78.6,78.84,78.59,78.65,552432.0,60.8822,61.0681,60.8744,60.9209,552432.0
2017-03-17 13:30:00,78.66,78.83,78.66,78.81,616457.0,60.9287,61.0603,60.9287,61.0448,616457.0
2017-03-17 14:00:00,78.8,78.99,78.8,78.9,528009.0,61.0371,61.1843,61.0371,61.1146,528009.0
2017-03-17 14:30:00,78.89,78.91,78.73,78.74,577695.0,61.1068,61.1223,60.9829,60.9906,577695.0
2017-03-17 15:00:00,78.75,78.91,78.72,78.91,878024.0,60.9984,61.1223,60.9751,61.1223,878024.0
2017-03-17 15:30:00,78.91,79.24,78.74,78.89,2145879.0,61.1223,61.3779,60.9906,61.1068,2145879.0
2017-03-20 09:30:00,78.87,78.99,78.71,78.78,454241.0,61.0913,61.1843,60.9674,61.0216,454241.0
2017-03-20 10:00:00,78.76,79.07,78.7,78.96,413377.0,61.0061,61.2462,60.9596,61.161,413377.0
2017-03-20 10:30:00,78.96,79.03,78.84,78.92,256039.0,61.161,61.2153,61.0681,61.1301,256039.0
2017-03-20 11:00:00,78.91,79.11,78.87,78.91,217832.0,61.1223,61.2772,61.0913,61.1223,217832.0
2017-03-20 11:30:00,78.91,78.99,78.77,78.85,226177.0,61.1223,61.1843,61.0139,61.0758,226177.0
2017-03-20 12:00:00,78.85,78.86,78.66,78.68,211064.0,61.0758,61.0836,60.9287,60.9442,211064.0
2017-03-20 12:30:00,78.69,78.74,78.55,78.69,364032.0,60.9519,60.9906,60.8435,60.9519,364032.0
2017-03-20 13:00:00,78.69,78.8,78.69,78.72,192554.0,60.9519,61.0371,60.9519,60.9751,192554.0
2017-03-20 13:30:00,78.73,78.76,78.6,78.7,218431.0,60.9829,61.0061,60.8822,60.9596,218431.0
2017-03-20 14:00:00,78.69,78.8,78.68,78.78,261857.0,60.9519,61.0371,60.9442,61.0216,261857.0
2017-03-20 14:30:00,78.79,78.87,78.67,78.72,273286.0,61.0294,61.0913,60.9364,60.9751,273286.0
2017-03-20 15:00:00,78.72,78.89,78.71,78.88,311771.0,60.9751,61.1068,60.9674,61.0991,311771.0
2017-03-20 15:30:00,78.87,78.92,78.71,78.8,631042.0,61.0913,61.1301,60.9674,61.0371,631042.0
2017-03-21 09:30:00,78.89,79.01,78.77,78.9,368507.0,61.1068,61.1998,61.0139,61.1146,368507.0
2017-03-21 10:00:00,78.9,78.92,78.29,78.36,384207.0,61.1146,61.1301,60.6421,60.6963,384207.0
2017-03-21 10:30:00,78.37,78.57,78.28,78.3,469296.0,60.704,60.8589,60.6343,60.6498,469296.0
2017-03-21 11:00:00,78.31,78.58,78.28,78.49,361973.0,60.6576,60.8667,60.6343,60.797,361973.0
2017-03-21 11:30:00,78.48,78.62,78.33,78.61,341995.0,60.7892,60.8977,60.673,60.8899,341995.0
2017-03-21 12:00:00,78.6,78.94,78.48,78.79,358845.0,60.8822,61.1455,60.7892,61.0294,358845.0
2017-03-21 12:30:00,78.78,78.81,78.59,78.68,236274.0,61.0216,61.0448,60.8744,60.9442,236274.0
2017-03-21 13:00:00,78.69,78.74,78.56,78.63,227784.0,60.9519,60.9906,60.8512,60.9054,227784.0
2017-03-21 13:30:00,78.65,78.7,78.57,78.57,230325.0,60.9209,60.9596,60.8589,60.8589,230325.0
2017-03-21 14:00:00,78.58,78.79,78.54,78.7,253718.0,60.8667,61.0294,60.8357,60.9596,253718.0
2017-03-21 14:30:00,78.71,78.85,78.63,78.74,225472.0,60.9674,61.0758,60.9054,60.9906,225472.0
2017-03-21 15:00:00,78.73,78.75,78.59,78.61,263993.0,60.9829,60.9984,60.8744,60.8899,263993.0
2017-03-21 15:30:00,78.62,78.71,78.39,78.6,1010742.0,60.8977,60.9674,60.7195,60.8822,1010742.0
2017-03-22 09:30:00,78.75,78.87,78.48,78.55,331026.0,60.9984,61.0913,60.7892,60.8435,331026.0
2017-03-22 10:00:00,78.56,78.58,78.16,78.29,336641.0,60.8512,60.8667,60.5414,60.6421,336641.0
2017-03-22 10:30:00,78.29,78.45,78.25,78.44,230030.0,60.6421,60.766,60.6111,60.7583,230030.0
2017-03-22 11:00:00,78.44,78.56,78.22,78.5,254391.0,60.7583,60.8512,60.5878,60.8047,254391.0
2017-03-22 11:30:00,78.49,78.65,78.42,78.45,308557.0,60.797,60.9209,60.7428,60.766,308557.0
2017-03-22 12:00:00,78.46,78.52,78.4,78.43,217618.0,60.7737,60.8202,60.7273,60.7505,217618.0
2017-03-22 12:30:00,78.42,78.47,78.15,78.15,235845.0,60.7428,60.7815,60.5336,60.5336,235845.0
2017-03-22 13:00:00,78.15,78.19,77.99,78.13,281948.0,60.5336,60.5646,60.4097,60.5181,281948.0
2017-03-22 13:30:00,78.13,78.2,77.91,77.95,255381.0,60.5181,60.5724,60.3477,60.3787,255381.0
2017-03-22 14:00:00,77.94,78.33,77.93,78.31,407796.0,60.371,60.673,60.3632,60.6576,407796.0
2017-03-22 14:30:00,78.3,78.45,78.16,78.22,381424.0,60.6498,60.766,60.5414,60.5878,381424.0
2017-03-22 15:00:00,78.22,78.44,78.21,78.31,443387.0,60.5878,60.7583,60.5801,60.6576,443387.0
2017-03-22 15:30:00,78.31,78.53,78.23,78.47,910209.0,60.6576,60.828,60.5956,60.7815,910209.0
2017-03-23 09:30:00,78.46,78.73,78.25,78.5,216337.0,60.7737,60.9829,60.6111,60.8047,216337.0
2017-03-23 10:00:00,78.49,78.55,78.43,78.47,224606.0,60.797,60.8435,60.7505,60.7815,224606.0
2017-03-23 10:30:00,78.46,78.57,78.36,78.55,283418.0,60.7737,60.8589,60.6963,60.8435,283418.0
2017-03-23 11:00:00,78.55,78.63,78.44,78.45,232952.0,60.8435,60.9054,60.7583,60.766,232952.0
2017-03-23 11:30:00,78.45,78.47,78.28,78.28,291066.0,60.766,60.7815,60.6343,60.6343,291066.0
2017-03-23 12:00:00,78.28,78.38,78.21,78.36,270470.0,60.6343,60.7118,60.5801,60.6963,270470.0
2017-03-23 12:30:00,78.36,78.37,78.25,78.29,197465.0,60.6963,60.704,60.6111,60.6421,197465.0
2017-03-23 13:00:00,78.29,78.31,77.97,78.18,349191.0,60.6421,60.6576,60.3942,60.5569,349191.0
2017-03-23 13:30:00,78.18,78.31,78.14,78.2,346432.0,60.5569,60.6576,60.5259,60.5724,346432.0
2017-03-23 14:00:00,78.2,78.34,78.2,78.28,280550.0,60.5724,60.6808,60.5724,60.6343,280550.0
2017-03-23 14:30:00,78.28,78.42,78.27,78.32,254045.0,60.6343,60.7428,60.6266,60.6653,254045.0
2017-03-23 15:00:00,78.32,78.34,78.05,78.06,359356.0,60.6653,60.6808,60.4562,60.4639,359356.0
2017-03-23 15:30:00,78.07,78.4,78.07,78.31,951009.0,60.4717,60.7273,60.4717,60.6576,951009.0
2017-03-24 09:30:00,78.25,78.63,78.01,78.38,314558.0,60.6111,60.9054,60.4252,60.7118,314558.0
2017-03-24 10:00:00,78.37,78.48,78.29,78.47,253974.0,60.704,60.7892,60.6421,60.7815,253974.0
2017-03-24 10:30:00,78.46,78.46,78.32,78.39,191299.0,60.7737,60.7737,60.6653,60.7195,191299.0
2017-03-24 11:00:00,78.39,78.39,78.26,78.31,176474.0,60.7195,60.7195,60.6188,60.6576,176474.0
2017-03-24 11:30:00,78.32,78.39,78.29,78.38,138823.0,60.6653,60.7195,60.6421,60.7118,138823.0
2017-03-24 12:00:00,78.37,78.4,78.24,78.39,220676.0,60.704,60.7273,60.6033,60.7195,220676.0
2017-03-24 12:30:00,78.41,78.43,78.29,78.32,96402.0,60.735,60.7505,60.6421,60.6653,96402.0
2017-03-24 13:00:00,78.33,78.4,78.19,78.37,151198.0,60.673,60.7273,60.5646,60.704,151198.0
2017-03-24 13:30:00,78.36,78.43,78.29,78.34,130728.0,60.6963,60.7505,60.6421,60.6808,130728.0
2017-03-24 14:00:00,78.36,78.52,78.36,78.47,160904.0,60.6963,60.8202,60.6963,60.7815,160904.0
2017-03-24 14:30:00,78.45,78.48,78.38,78.42,235774.0,60.766,60.7892,60.7118,60.7428,235774.0
2017-03-24 15:00:00,78.42,78.52,78.29,78.49,331198.0,60.7428,60.8202,60.6421,60.797,331198.0
2017-03-24 15:30:00,78.47,78.66,78.38,78.5,632721.0,60.7815,60.9287,60.7118,60.8047,632721.0
2017-03-27 09:30:00,78.09,78.95,78.02,78.79,358204.0,60.4871,61.1533,60.4329,61.0294,358204.0
2017-03-27 10:00:00,78.78,78.82,78.5,78.68,478498.0,61.0216,61.0526,60.8047,60.9442,478498.0
2017-03-27 10:30:00,78.69,78.69,78.44,78.55,337089.0,60.9519,60.9519,60.7583,60.8435,337089.0
2017-03-27 11:00:00,78.55,78.58,78.39,78.48,458193.0,60.8435,60.8667,60.7195,60.7892,458193.0
2017-03-27 11:30:00,78.47,78.5,78.27,78.33,206198.0,60.7815,60.8047,60.6266,60.673,206198.0
2017-03-27 12:00:00,78.36,78.45,78.24,78.28,115305.0,60.6963,60.766,60.6033,60.6343,115305.0
2017-03-27 12:30:00,78.28,78.33,78.22,78.3,171503.0,60.6343,60.673,60.5878,60.6498,171503.0
2017-03-27 13:00:00,78.31,78.4,78.14,78.18,201453.0,60.6576,60.7273,60.5259,60.5569,201453.0
2017-03-27 13:30:00,78.19,78.25,78.05,78.11,338657.0,60.5646,60.6111,60.4562,60.5026,338657.0
2017-03-27 14:00:00,78.1,78.37,78.09,78.36,291768.0,60.4949,60.704,60.4871,60.6963,291768.0
2017-03-27 14:30:00,78.35,78.45,78.29,78.37,386595.0,60.6885,60.766,60.6421,60.704,386595.0
2017-03-27 15:00:00,78.37,78.55,78.37,78.43,278444.0,60.704,60.8435,60.704,60.7505,278444.0
2017-03-27 15:30:00,78.44,78.59,78.43,78.51,471062.0,60.7583,60.8744,60.7505,60.8125,471062.0
2017-03-28 09:30:00,78.39,78.84,78.31,78.73,333295.0,60.7195,61.0681,60.6576,60.9829,333295.0
2017-03-28 10:00:00,78.73,78.76,78.39,78.41,299454.0,60.9829,61.0061,60.7195,60.735,299454.0
2017-03-28 10:30:00,78.41,78.55,78.27,78.45,221755.0,60.735,60.8435,60.6266,60.766,221755.0
2017-03-28 11:00:00,78.46,78.95,78.46,78.88,340080.0,60.7737,61.1533,60.7737,61.0991,340080.0
2017-03-28 11:30:00,78.87,78.9,78.76,78.79,198280.0,61.0913,61.1146,61.0061,61.0294,198280.0
2017-03-28 12:00:00,78.8,78.83,78.51,78.56,145410.0,61.0371,61.0603,60.8125,60.8512,145410.0
2017-03-28 12:30:00,78.57,78.6,78.5,78.53,158243.0,60.8589,60.8822,60.8047,60.828,158243.0
2017-03-28 13:00:00,78.54,78.7,78.53,78.7,150875.0,60.8357,60.9596,60.828,60.9596,150875.0
2017-03-28 13:30:00,78.7,78.83,78.64,78.81,199705.0,60.9596,61.0603,60.9132,61.0448,199705.0
2017-03-28 14:00:00,78.83,78.83,78.66,78.71,517397.0,61.0603,61.0603,60.9287,60.9674,517397.0
2017-03-28 14:30:00,78.71,78.71,78.52,78.57,357131.0,60.9674,60.9674,60.8202,60.8589,357131.0
2017-03-28 15:00:00,78.58,78.73,78.56,78.66,676901.0,60.8667,60.9829,60.8512,60.9287,676901.0
2017-03-28 15:30:00,78.66,78.78,78.6,78.63,710687.0,60.9287,61.0216,60.8822,60.9054,710687.0
2017-03-29 09:30:00,78.5,78.6,78.36,78.42,262114.0,60.8047,60.8822,60.6963,60.7428,262114.0
2017-03-29 10:00:00,78.42,78.71,78.41,78.67,174741.0,60.7428,60.9674,60.735,60.9364,174741.0
2017-03-29 10:30:00,78.65,78.75,78.53,78.61,156670.0,60.9209,60.9984,60.828,60.8899,156670.0
2017-03-29 11:00:00,78.6,78.82,78.57,78.65,198477.0,60.8822,61.0526,60.8589,60.9209,198477.0
2017-03-29 11:30:00,78.65,78.69,78.46,78.54,183064.0,60.9209,60.9519,60.7737,60.8357,183064.0
2017-03-29 12:00:00,78.53,78.72,78.49,78.7,121601.0,60.828,60.9751,60.797,60.9596,121601.0
2017-03-29 12:30:00,78.7,78.72,78.59,78.64,124423.0,60.9596,60.9751,60.8744,60.9132,124423.0
2017-03-29 13:00:00,78.64,78.81,78.62,78.78,182716.0,60.9132,61.0448,60.8977,61.0216,182716.0
2017-03-29 13:30:00,78.77,78.86,78.75,78.82,132066.0,61.0139,61.0836,60.9984,61.0526,132066.0
2017-03-29 14:00:00,78.82,78.84,78.67,78.79,165183.0,61.0526,61.0681,60.9364,61.0294,165183.0
2017-03-29 14:30:00,78.79,78.83,78.72,78.77,163101.0,61.0294,61.0603,60.9751,61.0139,163101.0
2017-03-29 15:00:00,78.76,78.85,78.73,78.75,163152.0,61.0061,61.0758,60.9829,60.9984,163152.0
2017-03-29 15:30:00,78.74,78.85,78.71,78.77,367452.0,60.9906,61.0758,60.9674,61.0139,367452.0
2017-03-30 09:30:00,78.65,78.85,78.44,78.72,322235.0,60.9209,61.0758,60.7583,60.9751,322235.0
2017-03-30 10:00:00,78.73,78.83,78.68,78.83,271634.0,60.9829,61.0603,60.9442,61.0603,271634.0
2017-03-30 10:30:00,78.82,79.08,78.8,79.01,298716.0,61.0526,61.254,61.0371,61.1998,298716.0
2017-03-30 11:00:00,79.02,79.11,78.98,79.01,237983.0,61.2075,61.2772,61.1765,61.1998,237983.0
2017-03-30 11:30:00,79.01,79.03,78.81,78.86,180961.0,61.1998,61.2153,61.0448,61.0836,180961.0
2017-03-30 12:00:00,78.86,78.91,78.81,78.89,133028.0,61.0836,61.1223,61.0448,61.1068,133028.0
2017-03-30 12:30:00,78.88,79.0,78.83,78.87,219133.0,61.0991,61.192,61.0603,61.0913,219133.0
2017-03-30 13:00:00,78.86,78.89,78.73,78.78,137846.0,61.0836,61.1068,60.9829,61.0216,137846.0
2017-03-30 13:30:00,78.78,78.84,78.53,78.55,167578.0,61.0216,61.0681,60.828,60.8435,167578.0
2017-03-30 14:00:00,78.56,78.73,78.45,78.72,256224.0,60.8512,60.9829,60.766,60.9751,256224.0
2017-03-30 14:30:00,78.72,78.84,78.72,78.79,251010.0,60.9751,61.0681,60.9751,61.0294,251010.0
2017-03-30 15:00:00,78.79,78.94,78.73,78.9,239640.0,61.0294,61.1455,60.9829,61.1146,239640.0
2017-03-30 15:30:00,78.89,78.9,78.72,78.85,518279.0,61.1068,61.1146,60.9751,61.0758,518279.0
2017-03-31 09:30:00,77.6,78.55,77.57,78.22,1151271.0,60.1076,60.8435,60.0844,60.5878,1151271.0
2017-03-31 10:00:00,78.21,78.27,77.97,78.02,533138.0,60.5801,60.6266,60.3942,60.4329,533138.0
2017-03-31 10:30:00,78.03,78.25,77.97,78.2,610936.0,60.4407,60.6111,60.3942,60.5724,610936.0
2017-03-31 11:00:00,78.2,78.39,78.08,78.15,389454.0,60.5724,60.7195,60.4794,60.5336,389454.0
2017-03-31 11:30:00,78.16,78.17,77.95,78.11,322830.0,60.5414,60.5491,60.3787,60.5026,322830.0
2017-03-31 12:00:00,78.12,78.29,78.09,78.24,331117.0,60.5104,60.6421,60.4871,60.6033,331117.0
2017-03-31 12:30:00,78.24,78.25,78.12,78.21,245318.0,60.6033,60.6111,60.5104,60.5801,245318.0
2017-03-31 13:00:00,78.21,78.32,78.2,78.25,343108.0,60.5801,60.6653,60.5724,60.6111,343108.0
2017-03-31 13:30:00,78.24,78.48,78.24,78.4,367058.0,60.6033,60.7892,60.6033,60.7273,367058.0
2017-03-31 14:00:00,78.39,78.47,78.33,78.45,248700.0,60.7195,60.7815,60.673,60.766,248700.0
2017-03-31 14:30:00,78.45,78.47,78.21,78.36,324756.0,60.766,60.7815,60.5801,60.6963,324756.0
2017-03-31 15:00:00,78.36,78.61,78.35,78.55,336381.0,60.6963,60.8899,60.6885,60.8435,336381.0
2017-03-31 15:30:00,78.55,78.59,78.37,78.48,1098955.0,60.8435,60.8744,60.704,60.7892,1098955.0
2017-04-03 09:30:00,78.38,78.46,78.06,78.46,474493.0,60.7118,60.7737,60.4639,60.7737,474493.0
2017-04-03 10:00:00,78.46,78.55,78.02,78.11,369710.0,60.7737,60.8435,60.4329,60.5026,369710.0
2017-04-03 10:30:00,78.11,78.28,78.09,78.1,373493.0,60.5026,60.6343,60.4871,60.4949,373493.0
2017-04-03 11:00:00,78.11,78.17,77.97,78.02,304339.0,60.5026,60.5491,60.3942,60.4329,304339.0
2017-04-03 11:30:00,78.02,78.07,77.83,77.84,238121.0,60.4329,60.4717,60.2858,60.2935,238121.0
2017-04-03 12:00:00,77.85,78.0,77.84,77.92,286386.0,60.3012,60.4174,60.2935,60.3555,286386.0
2017-04-03 12:30:00,77.91,77.91,77.78,77.84,533753.0,60.3477,60.3477,60.247,60.2935,533753.0
2017-04-03 13:00:00,77.83,77.89,77.77,77.84,426825.0,60.2858,60.3322,60.2393,60.2935,426825.0
2017-04-03 13:30:00,77.84,77.86,77.74,77.8,366332.0,60.2935,60.309,60.216,60.2625,366332.0
2017-04-03 14:00:00,77.81,77.85,77.72,77.8,559219.0,60.2703,60.3012,60.2006,60.2625,559219.0
2017-04-03 14:30:00,77.8,78.0,77.76,77.77,539413.0,60.2625,60.4174,60.2315,60.2393,539413.0
2017-04-03 15:00:00,77.77,77.93,77.76,77.89,351886.0,60.2393,60.3632,60.2315,60.3322,351886.0
2017-04-03 15:30:00,77.88,78.1,77.81,78.04,886024.0,60.3245,60.4949,60.2703,60.4484,886024.0
2017-04-04 09:30:00,78.01,78.17,77.71,77.99,469483.0,60.4252,60.5491,60.1928,60.4097,469483.0
2017-04-04 10:00:00,77.98,78.22,77.89,77.99,426733.0,60.4019,60.5878,60.3322,60.4097,426733.0
2017-04-04 10:30:00,78.0,78.09,77.86,77.89,279108.0,60.4174,60.4871,60.309,60.3322,279108.0
2017-04-04 11:00:00,77.89,78.02,77.79,78.02,175706.0,60.3322,60.4329,60.2548,60.4329,175706.0
2017-04-04 11:30:00,78.02,78.11,77.96,78.07,158752.0,60.4329,60.5026,60.3865,60.4717,158752.0
2017-04-04 12:00:00,78.07,78.08,77.66,77.79,292078.0,60.4717,60.4794,60.1541,60.2548,292078.0
2017-04-04 12:30:00,77.79,77.79,77.66,77.75,209502.0,60.2548,60.2548,60.1541,60.2238,209502.0
2017-04-04 13:00:00,77.75,77.79,77.66,77.75,247711.0,60.2238,60.2548,60.1541,60.2238,247711.0
2017-04-04 13:30:00,77.76,77.82,77.65,77.75,342913.0,60.2315,60.278,60.1463,60.2238,342913.0
2017-04-04 14:00:00,77.75,77.84,77.7,77.82,348775.0,60.2238,60.2935,60.1851,60.278,348775.0
2017-04-04 14:30:00,77.81,77.9,77.73,77.76,629450.0,60.2703,60.34,60.2083,60.2315,629450.0
2017-04-04 15:00:00,77.76,77.8,77.63,77.67,475830.0,60.2315,60.2625,60.1308,60.1618,475830.0
2017-04-04 15:30:00,77.67,77.89,77.66,77.86,803979.0,60.1618,60.3322,60.1541,60.309,803979.0
2017-04-05 09:30:00,77.82,77.87,77.14,77.22,2234426.0,60.278,60.3167,59.7513,59.8133,2234426.0
2017-04-05 10:00:00,77.21,77.62,77.02,77.43,1353053.0,59.8055,60.1231,59.6583,59.9759,1353053.0
2017-04-05 10:30:00,77.43,77.62,77.34,77.34,423674.0,59.9759,60.1231,59.9062,59.9062,423674.0
2017-04-05 11:00:00,77.35,77.44,77.25,77.4,296983.0,59.914,59.9837,59.8365,59.9527,296983.0
2017-04-05 11:30:00,77.4,77.46,77.22,77.25,449951.0,59.9527,59.9992,59.8133,59.8365,449951.0
2017-04-05 12:00:00,77.25,77.3,77.12,77.13,354236.0,59.8365,59.8752,59.7358,59.7435,354236.0
2017-04-05 12:30:00,77.13,77.23,77.05,77.08,348539.0,59.7435,59.821,59.6816,59.7048,348539.0
2017-04-05 13:00:00,77.07,77.18,76.82,76.98,802771.0,59.6971,59.7823,59.5034,59.6274,802771.0
2017-04-05 13:30:00,76.99,77.03,76.75,76.81,1356946.0,59.6351,59.6661,59.4492,59.4957,1356946.0
2017-04-05 14:00:00,76.81,77.03,76.75,76.98,615306.0,59.4957,59.6661,59.4492,59.6274,615306.0
2017-04-05 14:30:00,76.99,77.0,76.87,76.95,653185.0,59.6351,59.6429,59.5422,59.6041,653185.0
2017-04-05 15:00:00,76.95,77.03,76.85,76.94,695696.0,59.6041,59.6661,59.5267,59.5964,695696.0
2017-04-05 15:30:00,76.93,77.06,76.85,77.01,1512364.0,59.5886,59.6893,59.5267,59.6506,1512364.0
2017-04-06 09:30:00,77.18,77.18,76.83,77.0,877608.0,59.7823,59.7823,59.5112,59.6429,877608.0
2017-04-06 10:00:00,77.01,77.23,76.89,77.15,550990.0,59.6506,59.821,59.5576,59.759,550990.0
2017-04-06 10:30:00,77.16,77.16,76.6,76.74,411772.0,59.7668,59.7668,59.333,59.4415,411772.0
2017-04-06 11:00:00,76.75,76.93,76.75,76.84,356025.0,59.4492,59.5886,59.4492,59.5189,356025.0
2017-04-06 11:30:00,76.85,77.0,76.79,76.86,267837.0,59.5267,59.6429,59.4802,59.5344,267837.0
2017-04-06 12:00:00,76.87,76.96,76.78,76.89,321707.0,59.5422,59.6119,59.4724,59.5576,321707.0
2017-04-06 12:30:00,76.89,76.92,76.71,76.79,416558.0,59.5576,59.5809,59.4182,59.4802,416558.0
2017-04-06 13:00:00,76.79,76.89,76.74,76.8,290240.0,59.4802,59.5576,59.4415,59.4879,290240.0
2017-04-06 13:30:00,76.8,77.06,76.78,77.0,266983.0,59.4879,59.6893,59.4724,59.6429,266983.0
2017-04-06 14:00:00,77.01,77.03,76.89,77.0,246677.0,59.6506,59.6661,59.5576,59.6429,246677.0
2017-04-06 14:30:00,77.0,77.08,76.86,76.92,304841.0,59.6429,59.7048,59.5344,59.5809,304841.0
2017-04-06 15:00:00,76.92,77.05,76.87,77.01,457646.0,59.5809,59.6816,59.5422,59.6506,457646.0
2017-04-06 15:30:00,77.01,77.09,76.96,77.02,624671.0,59.6506,59.7126,59.6119,59.6583,624671.0
2017-04-07 09:30:00,77.05,77.22,76.58,76.77,516461.0,59.6816,59.8133,59.3175,59.4647,516461.0
2017-04-07 10:00:00,76.77,76.79,76.61,76.76,479977.0,59.4647,59.4802,59.3408,59.457,479977.0
2017-04-07 10:30:00,76.76,76.86,76.55,76.74,325709.0,59.457,59.5344,59.2943,59.4415,325709.0
2017-04-07 11:00:00,76.73,76.81,76.68,76.76,273496.0,59.4337,59.4957,59.395,59.457,273496.0
2017-04-07 11:30:00,76.77,76.83,76.7,76.79,243345.0,59.4647,59.5112,59.4105,59.4802,243345.0
2017-04-07 12:00:00,76.8,76.86,76.76,76.82,247369.0,59.4879,59.5344,59.457,59.5034,247369.0
2017-04-07 12:30:00,76.81,76.88,76.76,76.85,234788.0,59.4957,59.5499,59.457,59.5267,234788.0
2017-04-07 13:00:00,76.84,77.02,76.76,77.0,256536.0,59.5189,59.6583,59.457,59.6429,256536.0
2017-04-07 13:30:00,77.0,77.04,76.94,77.0,188686.0,59.6429,59.6738,59.5964,59.6429,188686.0
2017-04-07 14:00:00,77.0,77.09,76.96,77.05,200709.0,59.6429,59.7126,59.6119,59.6816,200709.0
2017-04-07 14:30:00,77.05,77.09,76.99,77.01,210990.0,59.6816,59.7126,59.6351,59.6506,210990.0
2017-04-07 15:00:00,77.0,77.1,76.99,77.05,267110.0,59.6429,59.7203,59.6351,59.6816,267110.0
2017-04-07 15:30:00,77.05,77.14,77.04,77.09,698697.0,59.6816,59.7513,59.6738,59.7126,698697.0
2017-04-10 09:30:00,77.08,77.6,76.96,77.45,385376.0,59.7048,60.1076,59.6119,59.9914,385376.0
2017-04-10 10:00:00,77.45,77.45,77.28,77.37,294290.0,59.9914,59.9914,59.8597,59.9294,294290.0
2017-04-10 10:30:00,77.37,77.49,77.29,77.4,201940.0,59.9294,60.0224,59.8675,59.9527,201940.0
2017-04-10 11:00:00,77.4,77.47,77.37,77.4,212327.0,59.9527,60.0069,59.9294,59.9527,212327.0
2017-04-10 11:30:00,77.4,77.43,77.17,77.29,220003.0,59.9527,59.9759,59.7745,59.8675,220003.0
2017-04-10 12:00:00,77.29,77.36,77.21,77.33,216834.0,59.8675,59.9217,59.8055,59.8985,216834.0
2017-04-10 12:30:00,77.33,77.56,77.29,77.47,222239.0,59.8985,60.0766,59.8675,60.0069,222239.0
2017-04-10 13:00:00,77.47,77.54,77.45,77.52,114202.0,60.0069,60.0611,59.9914,60.0456,114202.0
2017-04-10 13:30:00,77.53,77.59,77.5,77.56,131268.0,60.0534,60.0999,60.0301,60.0766,131268.0
2017-04-10 14:00:00,77.57,77.65,77.53,77.65,208346.0,60.0844,60.1463,60.0534,60.1463,208346.0
2017-04-10 14:30:00,77.64,77.84,77.63,77.83,201270.0,60.1386,60.2935,60.1308,60.2858,201270.0
2017-04-10 15:00:00,77.83,77.85,77.69,77.78,263085.0,60.2858,60.3012,60.1773,60.247,263085.0
2017-04-10 15:30:00,77.77,77.84,77.72,77.8,689057.0,60.2393,60.2935,60.2006,60.2625,689057.0
2017-04-11 09:30:00,77.72,77.89,77.54,77.84,437297.0,60.2006,60.3322,60.0611,60.2935,437297.0
2017-04-11 10:00:00,77.84,77.87,77.71,77.79,290979.0,60.2935,60.3167,60.1928,60.2548,290979.0
2017-04-11 10:30:00,77.79,77.99,77.76,77.86,322770.0,60.2548,60.4097,60.2315,60.309,322770.0
2017-04-11 11:00:00,77.86,77.87,77.65,77.67,529079.0,60.309,60.3167,60.1463,60.1618,529079.0
2017-04-11 11:30:00,77.67,77.76,77.65,77.76,290381.0,60.1618,60.2315,60.1463,60.2315,290381.0
2017-04-11 12:00:00,77.77,77.92,77.75,77.9,173518.0,60.2393,60.3555,60.2238,60.34,173518.0
2017-04-11 12:30:00,77.9,78.04,77.9,77.92,215308.0,60.34,60.4484,60.34,60.3555,215308.0
2017-04-11 13:00:00,77.92,78.07,77.92,77.97,214862.0,60.3555,60.4717,60.3555,60.3942,214862.0
2017-04-11 13:30:00,77.98,78.07,77.93,78.06,154965.0,60.4019,60.4717,60.3632,60.4639,154965.0
2017-04-11 14:00:00,78.06,78.09,77.96,78.06,283261.0,60.4639,60.4871,60.3865,60.4639,283261.0
2017-04-11 14:30:00,78.07,78.11,77.98,78.04,234583.0,60.4717,60.5026,60.4019,60.4484,234583.0
2017-04-11 15:00:00,78.04,78.09,77.96,78.06,286302.0,60.4484,60.4871,60.3865,60.4639,286302.0
2017-04-11 15:30:00,78.06,78.19,78.03,78.18,500815.0,60.4639,60.5646,60.4407,60.5569,500815.0
2017-04-12 09:30:00,77.9,78.09,77.77,78.03,428987.0,60.34,60.4871,60.2393,60.4407,428987.0
2017-04-12 10:00:00,78.04,78.15,78.03,78.07,254770.0,60.4484,60.5336,60.4407,60.4717,254770.0
2017-04-12 10:30:00,78.06,78.09,77.82,77.92,422141.0,60.4639,60.4871,60.278,60.3555,422141.0
2017-04-12 11:00:00,77.92,78.05,77.89,77.97,233549.0,60.3555,60.4562,60.3322,60.3942,233549.0
2017-04-12 11:30:00,77.98,78.02,77.91,77.94,200244.0,60.4019,60.4329,60.3477,60.371,200244.0
2017-04-12 12:00:00,77.95,77.98,77.88,77.89,152830.0,60.3787,60.4019,60.3245,60.3322,152830.0
2017-04-12 12:30:00,77.89,77.95,77.85,77.85,215587.0,60.3322,60.3787,60.3012,60.3012,215587.0
2017-04-12 13:00:00,77.86,77.88,77.77,77.8,280785.0,60.309,60.3245,60.2393,60.2625,280785.0
2017-04-12 13:30:00,77.8,77.9,77.78,77.87,198584.0,60.2625,60.34,60.247,60.3167,198584.0
2017-04-12 14:00:00,77.88,77.92,77.81,77.91,189879.0,60.3245,60.3555,60.2703,60.3477,189879.0
2017-04-12 14:30:00,77.91,77.91,77.77,77.87,315350.0,60.3477,60.3477,60.2393,60.3167,315350.0
2017-04-12 15:00:00,77.87,77.92,77.74,77.78,361645.0,60.3167,60.3555,60.216,60.247,361645.0
2017-04-12 15:30:00,77.79,78.0,77.78,77.95,580741.0,60.2548,60.4174,60.247,60.3787,580741.0
2017-04-13 09:30:00,77.97,78.13,77.8,78.07,229729.0,60.3942,60.5181,60.2625,60.4717,229729.0
2017-04-13 10:00:00,78.08,78.36,78.07,78.27,233259.0,60.4794,60.6963,60.4717,60.6266,233259.0
2017-04-13 10:30:00,78.26,78.29,78.02,78.06,186568.0,60.6188,60.6421,60.4329,60.4639,186568.0
2017-04-13 11:00:00,78.06,78.12,78.02,78.05,173527.0,60.4639,60.5104,60.4329,60.4562,173527.0
2017-04-13 11:30:00,78.05,78.26,78.05,78.22,124422.0,60.4562,60.6188,60.4562,60.5878,124422.0
2017-04-13 12:00:00,78.21,78.22,78.02,78.05,156634.0,60.5801,60.5878,60.4329,60.4562,156634.0
2017-04-13 12:30:00,78.05,78.1,77.99,78.02,155946.0,60.4562,60.4949,60.4097,60.4329,155946.0
2017-04-13 13:00:00,78.03,78.04,77.87,77.97,174161.0,60.4407,60.4484,60.3167,60.3942,174161.0
2017-04-13 13:30:00,77.97,78.06,77.92,77.96,114675.0,60.3942,60.4639,60.3555,60.3865,114675.0
2017-04-13 14:00:00,77.96,78.16,77.96,78.1,218707.0,60.3865,60.5414,60.3865,60.4949,218707.0
2017-04-13 14:30:00,78.1,78.2,78.1,78.19,157249.0,60.4949,60.5724,60.4949,60.5646,157249.0
2017-04-13 15:00:00,78.18,78.2,78.09,78.12,167640.0,60.5569,60.5724,60.4871,60.5104,167640.0
2017-04-13 15:30:00,78.12,78.17,77.98,77.99,546929.0,60.5104,60.5491,60.4019,60.4097,546929.0
2017-04-17 09:30:00,78.03,78.23,78.01,78.13,240026.0,60.4407,60.5956,60.4252,60.5181,240026.0
2017-04-17 10:00:00,78.11,78.36,78.1,78.36,158504.0,60.5026,60.6963,60.4949,60.6963,158504.0
2017-04-17 10:30:00,78.35,78.48,78.25,78.43,181149.0,60.6885,60.7892,60.6111,60.7505,181149.0
2017-04-17 11:00:00,78.43,78.44,78.3,78.39,162216.0,60.7505,60.7583,60.6498,60.7195,162216.0
2017-04-17 11:30:00,78.39,78.46,78.35,78.38,124178.0,60.7195,60.7737,60.6885,60.7118,124178.0
2017-04-17 12:00:00,78.37,78.47,78.28,78.46,188298.0,60.704,60.7815,60.6343,60.7737,188298.0
2017-04-17 12:30:00,78.46,78.51,78.37,78.37,145931.0,60.7737,60.8125,60.704,60.704,145931.0
2017-04-17 13:00:00,78.37,78.46,78.33,78.38,237566.0,60.704,60.7737,60.673,60.7118,237566.0
2017-04-17 13:30:00,78.37,78.41,78.33,78.39,134205.0,60.704,60.735,60.673,60.7195,134205.0
2017-04-17 14:00:00,78.38,78.43,78.38,78.4,156392.0,60.7118,60.7505,60.7118,60.7273,156392.0
2017-04-17 14:30:00,78.4,78.5,78.4,78.49,152626.0,60.7273,60.8047,60.7273,60.797,152626.0
2017-04-17 15:00:00,78.49,78.68,78.49,78.63,269827.0,60.797,60.9442,60.797,60.9054,269827.0
2017-04-17 15:30:00,78.62,78.74,78.62,78.71,587230.0,60.8977,60.9906,60.8977,60.9674,587230.0
2017-04-18 09:30:00,77.63,78.09,77.5,77.96,1011735.0,60.1308,60.4871,60.0301,60.3865,1011735.0
2017-04-18 10:00:00,77.94,78.12,77.75,78.12,595581.0,60.371,60.5104,60.2238,60.5104,595581.0
2017-04-18 10:30:00,78.12,78.5,78.12,78.33,402758.0,60.5104,60.8047,60.5104,60.673,402758.0
2017-04-18 11:00:00,78.33,78.37,77.91,78.37,411894.0,60.673,60.704,60.3477,60.704,411894.0
2017-04-18 11:30:00,78.36,78.47,78.0,78.0,457888.0,60.6963,60.7815,60.4174,60.4174,457888.0
2017-04-18 12:00:00,78.0,78.02,77.92,77.96,487413.0,60.4174,60.4329,60.3555,60.3865,487413.0
2017-04-18 12:30:00,77.95,78.02,77.84,77.95,337286.0,60.3787,60.4329,60.2935,60.3787,337286.0
2017-04-18 13:00:00,77.95,78.0,77.85,77.98,507049.0,60.3787,60.4174,60.3012,60.4019,507049.0
2017-04-18 13:30:00,77.98,78.3,77.98,78.19,324011.0,60.4019,60.6498,60.4019,60.5646,324011.0
2017-04-18 14:00:00,78.2,78.24,78.12,78.2,323325.0,60.5724,60.6033,60.5104,60.5724,323325.0
2017-04-18 14:30:00,78.21,78.25,78.15,78.19,282637.0,60.5801,60.6111,60.5336,60.5646,282637.0
2017-04-18 15:00:00,78.19,78.3,78.16,78.25,301689.0,60.5646,60.6498,60.5414,60.6111,301689.0
2017-04-18 15:30:00,78.25,78.31,78.2,78.27,648140.0,60.6111,60.6576,60.5724,60.6266,648140.0
2017-04-19 09:30:00,78.06,78.09,77.59,77.83,400855.0,60.8523,60.8757,60.486,60.673,400855.0
2017-04-19 10:00:00,77.82,77.88,77.66,77.76,272472.0,60.6653,60.712,60.5405,60.6185,272472.0
2017-04-19 10:30:00,77.77,77.85,77.73,77.81,333026.0,60.6263,60.6886,60.5951,60.6575,333026.0
2017-04-19 11:00:00,77.82,77.95,77.8,77.85,179272.0,60.6653,60.7666,60.6497,60.6886,179272.0
2017-04-19 11:30:00,77.84,77.94,77.79,77.82,209129.0,60.6808,60.7588,60.6419,60.6653,209129.0
2017-04-19 12:00:00,77.83,77.85,77.71,77.71,205359.0,60.673,60.6886,60.5795,60.5795,205359.0
2017-04-19 12:30:00,77.71,77.75,77.6,77.68,168700.0,60.5795,60.6107,60.4937,60.5561,168700.0
2017-04-19 13:00:00,77.68,77.81,77.65,77.81,343857.0,60.5561,60.6575,60.5327,60.6575,343857.0
2017-04-19 13:30:00,77.8,77.91,77.8,77.8,175563.0,60.6497,60.7354,60.6497,60.6497,175563.0
2017-04-19 14:00:00,77.8,77.88,77.78,77.84,203930.0,60.6497,60.712,60.6341,60.6808,203930.0
2017-04-19 14:30:00,77.84,77.85,77.65,77.72,209839.0,60.6808,60.6886,60.5327,60.5873,209839.0
2017-04-19 15:00:00,77.72,77.74,77.67,77.73,234482.0,60.5873,60.6029,60.5483,60.5951,234482.0
2017-04-19 15:30:00,77.73,77.85,77.66,77.82,512800.0,60.5951,60.6886,60.5405,60.6653,512800.0
2017-04-20 09:30:00,77.85,78.07,77.79,78.0,438298.0,60.6886,60.8601,60.6419,60.8056,438298.0
2017-04-20 10:00:00,77.99,78.3,77.96,78.17,374256.0,60.7978,61.0394,60.7744,60.9381,374256.0
2017-04-20 10:30:00,78.18,78.24,78.06,78.14,194602.0,60.9459,60.9927,60.8523,60.9147,194602.0
2017-04-20 11:00:00,78.15,78.29,78.1,78.28,214907.0,60.9225,61.0316,60.8835,61.0238,214907.0
2017-04-20 11:30:00,78.29,78.58,78.25,78.57,244297.0,61.0316,61.2577,61.0005,61.2499,244297.0
2017-04-20 12:00:00,78.57,78.96,78.54,78.89,315695.0,61.2499,61.5539,61.2265,61.4994,315695.0
2017-04-20 12:30:00,78.9,78.92,78.75,78.86,339869.0,61.5072,61.5228,61.3902,61.476,339869.0
2017-04-20 13:00:00,78.87,79.03,78.85,79.01,305470.0,61.4838,61.6085,61.4682,61.5929,305470.0
2017-04-20 13:30:00,79.02,79.36,78.97,79.31,414589.0,61.6007,61.8658,61.5617,61.8268,414589.0
2017-04-20 14:00:00,79.32,79.44,79.29,79.36,427470.0,61.8346,61.9281,61.8112,61.8658,427470.0
2017-04-20 14:30:00,79.35,79.54,79.32,79.5,408667.0,61.858,62.0061,61.8346,61.9749,408667.0
2017-04-20 15:00:00,79.5,79.51,79.29,79.43,373207.0,61.9749,61.9827,61.8112,61.9203,373207.0
2017-04-20 15:30:00,79.43,79.52,79.39,79.42,984329.0,61.9203,61.9905,61.8892,61.9125,984329.0
2017-04-21 09:30:00,79.24,79.41,78.96,79.38,730529.0,61.7722,61.9048,61.5539,61.8814,730529.0
2017-04-21 10:00:00,79.36,79.46,79.14,79.16,524184.0,61.8658,61.9437,61.6943,61.7099,524184.0
2017-04-21 10:30:00,79.16,79.21,79.02,79.15,509935.0,61.7099,61.7488,61.6007,61.7021,509935.0
2017-04-21 11:00:00,79.14,79.2,79.07,79.14,266195.0,61.6943,61.741,61.6397,61.6943,266195.0
2017-04-21 11:30:00,79.14,79.28,79.13,79.21,211822.0,61.6943,61.8034,61.6865,61.7488,211822.0
2017-04-21 12:00:00,79.22,79.42,79.2,79.4,371767.0,61.7566,61.9125,61.741,61.897,371767.0
2017-04-21 12:30:00,79.41,79.42,79.24,79.29,253863.0,61.9048,61.9125,61.7722,61.8112,253863.0
2017-04-21 13:00:00,79.3,79.31,79.15,79.27,281144.0,61.819,61.8268,61.7021,61.7956,281144.0
2017-04-21 13:30:00,79.27,79.38,79.24,79.29,210971.0,61.7956,61.8814,61.7722,61.8112,210971.0
2017-04-21 14:00:00,79.28,79.39,79.24,79.38,193412.0,61.8034,61.8892,61.7722,61.8814,193412.0
2017-04-21 14:30:00,79.37,79.5,79.35,79.47,268563.0,61.8736,61.9749,61.858,61.9515,268563.0
2017-04-21 15:00:00,79.46,79.47,79.27,79.29,345352.0,61.9437,61.9515,61.7956,61.8112,345352.0
2017-04-21 15:30:00,79.29,79.36,79.21,79.3,941710.0,61.8112,61.8658,61.7488,61.819,941710.0
2017-04-24 09:30:00,79.95,80.19,79.82,79.89,601647.0,62.3257,62.5128,62.2244,62.2789,601647.0
2017-04-24 10:00:00,79.9,80.06,79.82,80.0,399818.0,62.2867,62.4115,62.2244,62.3647,399818.0
2017-04-24 10:30:00,80.0,80.01,79.83,79.94,473293.0,62.3647,62.3725,62.2322,62.3179,473293.0
2017-04-24 11:00:00,79.94,79.94,79.66,79.71,270467.0,62.3179,62.3179,62.0996,62.1386,270467.0
2017-04-24 11:30:00,79.72,79.84,79.72,79.75,215579.0,62.1464,62.24,62.1464,62.1698,215579.0
2017-04-24 12:00:00,79.76,79.81,79.71,79.78,175925.0,62.1776,62.2166,62.1386,62.1932,175925.0
2017-04-24 12:30:00,79.79,79.9,79.78,79.83,165338.0,62.201,62.2867,62.1932,62.2322,165338.0
2017-04-24 13:00:00,79.83,79.89,79.76,79.83,251377.0,62.2322,62.2789,62.1776,62.2322,251377.0
2017-04-24 13:30:00,79.82,79.91,79.81,79.9,222190.0,62.2244,62.2945,62.2166,62.2867,222190.0
2017-04-24 14:00:00,79.9,79.94,79.83,79.94,180900.0,62.2867,62.3179,62.2322,62.3179,180900.0
2017-04-24 14:30:00,79.94,79.95,79.88,79.95,205994.0,62.3179,62.3257,62.2711,62.3257,205994.0
2017-04-24 15:00:00,79.94,80.05,79.94,79.98,400070.0,62.3179,62.4037,62.3179,62.3491,400070.0
2017-04-24 15:30:00,79.99,80.06,79.95,80.05,683288.0,62.3569,62.4115,62.3257,62.4037,683288.0
2017-04-25 09:30:00,81.5,81.68,80.68,81.16,1353836.0,63.534,63.6743,62.8948,63.269,1353836.0
2017-04-25 10:00:00,81.17,82.0,81.06,81.98,903195.0,63.2768,63.9238,63.191,63.9082,903195.0
2017-04-25 10:30:00,82.0,82.15,81.93,81.99,859299.0,63.9238,64.0407,63.8692,63.916,859299.0
2017-04-25 11:00:00,81.99,82.12,81.89,81.92,500484.0,63.916,64.0174,63.8381,63.8614,500484.0
2017-04-25 11:30:00,81.92,82.41,81.92,82.35,490955.0,63.8614,64.2434,63.8614,64.1967,490955.0
2017-04-25 12:00:00,82.34,82.36,82.1,82.25,254096.0,64.1889,64.2044,64.0018,64.1187,254096.0
2017-04-25 12:30:00,82.24,82.29,81.91,82.08,274431.0,64.1109,64.1499,63.8536,63.9862,274431.0
2017-04-25 13:00:00,82.08,82.29,82.07,82.16,286722.0,63.9862,64.1499,63.9784,64.0485,286722.0
2017-04-25 13:30:00,82.16,82.24,82.13,82.22,271523.0,64.0485,64.1109,64.0252,64.0953,271523.0
2017-04-25 14:00:00,82.22,82.27,82.09,82.16,273191.0,64.0953,64.1343,63.994,64.0485,273191.0
2017-04-25 14:30:00,82.16,82.27,82.11,82.14,275184.0,64.0485,64.1343,64.0096,64.0329,275184.0
2017-04-25 15:00:00,82.15,82.31,82.14,82.24,398272.0,64.0407,64.1655,64.0329,64.1109,398272.0
2017-04-25 15:30:00,82.25,82.26,82.15,82.16,894517.0,64.1187,64.1265,64.0407,64.0485,894517.0
2017-04-26 09:30:00,81.8,81.82,81.32,81.66,825199.0,63.7679,63.7835,63.3937,63.6588,825199.0
2017-04-26 10:00:00,81.66,81.74,81.54,81.73,462102.0,63.6588,63.7211,63.5652,63.7133,462102.0
2017-04-26 10:30:00,81.73,81.74,81.58,81.66,395209.0,63.7133,63.7211,63.5964,63.6588,395209.0
2017-04-26 11:00:00,81.65,81.91,81.62,81.88,429055.0,63.651,63.8536,63.6276,63.8303,429055.0
2017-04-26 11:30:00,81.88,82.17,81.79,81.83,297076.0,63.8303,64.0563,63.7601,63.7913,297076.0
2017-04-26 12:00:00,81.83,82.0,81.8,81.97,221515.0,63.7913,63.9238,63.7679,63.9004,221515.0
2017-04-26 12:30:00,81.96,82.09,81.9,82.06,283035.0,63.8926,63.994,63.8459,63.9706,283035.0
2017-04-26 13:00:00,82.06,82.08,81.96,82.0,173208.0,63.9706,63.9862,63.8926,63.9238,173208.0
2017-04-26 13:30:00,81.98,82.17,81.97,82.01,264375.0,63.9082,64.0563,63.9004,63.9316,264375.0
2017-04-26 14:00:00,82.0,82.1,81.94,82.03,249696.0,63.9238,64.0018,63.877,63.9472,249696.0
2017-04-26 14:30:00,82.03,82.18,82.03,82.09,278294.0,63.9472,64.0641,63.9472,63.994,278294.0
2017-04-26 15:00:00,82.09,82.11,82.03,82.07,300769.0,63.994,64.0096,63.9472,63.9784,300769.0
2017-04-26 15:30:00,82.08,82.17,81.89,81.99,782875.0,63.9862,64.0563,63.8381,63.916,782875.0
2017-04-27 09:30:00,82.64,82.85,82.3,82.36,658053.0,64.4227,64.5864,64.1577,64.2044,658053.0
2017-04-27 10:00:00,82.36,82.38,82.21,82.28,365953.0,64.2044,64.22,64.0875,64.1421,365953.0
2017-04-27 10:30:00,82.28,82.32,82.08,82.2,334764.0,64.1421,64.1733,63.9862,64.0797,334764.0
2017-04-27 11:00:00,82.19,82.25,82.09,82.22,208996.0,64.0719,64.1187,63.994,64.0953,208996.0
2017-04-27 11:30:00,82.22,82.23,82.04,82.05,282743.0,64.0953,64.1031,63.955,63.9628,282743.0
2017-04-27 12:00:00,82.05,82.32,82.03,82.29,318867.0,63.9628,64.1733,63.9472,64.1499,318867.0
2017-04-27 12:30:00,82.29,82.51,82.25,82.5,268024.0,64.1499,64.3214,64.1187,64.3136,268024.0
2017-04-27 13:00:00,82.51,82.64,82.48,82.56,319145.0,64.3214,64.4227,64.298,64.3604,319145.0
2017-04-27 13:30:00,82.56,82.7,82.55,82.67,260203.0,64.3604,64.4695,64.3526,64.4461,260203.0
2017-04-27 14:00:00,82.67,82.85,82.61,82.83,404245.0,64.4461,64.5864,64.3993,64.5708,404245.0
2017-04-27 14:30:00,82.82,82.9,82.71,82.72,507204.0,64.563,64.6254,64.4773,64.4851,507204.0
2017-04-27 15:00:00,82.72,82.8,82.64,82.69,397201.0,64.4851,64.5475,64.4227,64.4617,397201.0
2017-04-27 15:30:00,82.69,82.81,82.66,82.78,722472.0,64.4617,64.5553,64.4383,64.5319,722472.0
2017-04-28 09:30:00,82.79,82.87,82.39,82.82,383631.0,64.5397,64.602,64.2278,64.563,383631.0
2017-04-28 10:00:00,82.81,82.83,82.5,82.56,316014.0,64.5553,64.5708,64.3136,64.3604,316014.0
2017-04-28 10:30:00,82.56,82.67,82.5,82.62,249103.0,64.3604,64.4461,64.3136,64.4071,249103.0
2017-04-28 11:00:00,82.62,82.65,82.4,82.58,329883.0,64.4071,64.4305,64.2356,64.376,329883.0
2017-04-28 11:30:00,82.57,82.57,82.29,82.31,364986.0,64.3682,64.3682,64.1499,64.1655,364986.0
2017-04-28 12:00:00,82.3,82.41,82.24,82.34,485759.0,64.1577,64.2434,64.1109,64.1889,485759.0
2017-04-28 12:30:00,82.34,82.37,82.18,82.22,222987.0,64.1889,64.2122,64.0641,64.0953,222987.0
2017-04-28 13:00:00,82.22,82.4,82.17,82.37,231965.0,64.0953,64.2356,64.0563,64.2122,231965.0
2017-04-28 13:30:00,82.37,82.39,82.31,82.37,182684.0,64.2122,64.2278,64.1655,64.2122,182684.0
2017-04-28 14:00:00,82.37,82.48,82.35,82.47,230003.0,64.2122,64.298,64.1967,64.2902,230003.0
2017-04-28 14:30:00,82.46,82.56,82.42,82.48,307605.0,64.2824,64.3604,64.2512,64.298,307605.0
2017-04-28 15:00:00,82.48,82.63,82.47,82.52,360229.0,64.298,64.4149,64.2902,64.3292,360229.0
2017-04-28 15:30:00,82.52,82.55,82.44,82.46,1051723.0,64.3292,64.3526,64.2668,64.2824,1051723.0
2017-05-01 09:30:00,82.44,82.5,82.04,82.29,462167.0,64.2668,64.3136,63.955,64.1499,462167.0
2017-05-01 10:00:00,82.28,82.6,82.24,82.54,519341.0,64.1421,64.3915,64.1109,64.3448,519341.0
2017-05-01 10:30:00,82.55,82.8,82.46,82.56,403895.0,64.3526,64.5475,64.2824,64.3604,403895.0
2017-05-01 11:00:00,82.56,82.67,82.45,82.49,413577.0,64.3604,64.4461,64.2746,64.3058,413577.0
2017-05-01 11:30:00,82.5,82.54,82.22,82.29,312765.0,64.3136,64.3448,64.0953,64.1499,312765.0
2017-05-01 12:00:00,82.29,82.29,81.98,82.05,306912.0,64.1499,64.1499,63.9082,63.9628,306912.0
2017-05-01 12:30:00,82.06,82.19,82.01,82.13,274597.0,63.9706,64.0719,63.9316,64.0252,274597.0
2017-05-01 13:00:00,82.13,82.42,82.07,82.35,366057.0,64.0252,64.2512,63.9784,64.1967,366057.0
2017-05-01 13:30:00,82.34,82.38,82.25,82.36,321342.0,64.1889,64.22,64.1187,64.2044,321342.0
2017-05-01 14:00:00,82.37,82.47,82.35,82.45,292735.0,64.2122,64.2902,64.1967,64.2746,292735.0
2017-05-01 14:30:00,82.46,82.63,82.42,82.59,690394.0,64.2824,64.4149,64.2512,64.3837,690394.0
2017-05-01 15:00:00,82.6,82.66,82.53,82.55,522802.0,64.3915,64.4383,64.337,64.3526,522802.0
2017-05-01 15:30:00,82.55,82.57,81.86,82.18,1278169.0,64.3526,64.3682,63.8147,64.0641,1278169.0
2017-05-02 09:30:00,82.16,83.3,80.93,81.05,2124807.0,64.0485,64.9372,63.0897,63.1832,2124807.0
2017-05-02 10:00:00,81.05,81.46,79.29,79.38,1722770.0,63.1832,63.5028,61.8112,61.8814,1722770.0
2017-05-02 10:30:00,79.39,80.76,79.32,80.25,1330515.0,61.8892,62.9572,61.8346,62.5596,1330515.0
2017-05-02 11:00:00,80.23,80.28,79.53,79.53,669688.0,62.544,62.583,61.9983,61.9983,669688.0
2017-05-02 11:30:00,79.53,79.99,79.48,79.53,804081.0,61.9983,62.3569,61.9593,61.9983,804081.0
2017-05-02 12:00:00,79.52,80.09,79.5,79.62,709196.0,61.9905,62.4349,61.9749,62.0685,709196.0
2017-05-02 12:30:00,79.64,79.81,79.48,79.63,712238.0,62.084,62.2166,61.9593,62.0763,712238.0
2017-05-02 13:00:00,79.62,79.64,79.4,79.53,592178.0,62.0685,62.084,61.897,61.9983,592178.0
2017-05-02 13:30:00,79.52,79.77,79.5,79.77,451315.0,61.9905,62.1854,61.9749,62.1854,451315.0
2017-05-02 14:00:00,79.76,79.86,79.57,79.57,561262.0,62.1776,62.2556,62.0295,62.0295,561262.0
2017-05-02 14:30:00,79.56,79.64,79.45,79.52,718143.0,62.0217,62.084,61.9359,61.9905,718143.0
2017-05-02 15:00:00,79.52,79.54,79.36,79.39,799929.0,61.9905,62.0061,61.8658,61.8892,799929.0
2017-05-02 15:30:00,79.39,79.49,78.94,78.96,2184638.0,61.8892,61.9671,61.5384,61.5539,2184638.0
2017-05-03 09:30:00,79.11,80.0,79.06,79.81,853425.0,61.6709,62.3647,61.6319,62.2166,853425.0
2017-05-03 10:00:00,79.81,79.89,79.49,79.61,479986.0,62.2166,62.2789,61.9671,62.0607,479986.0
2017-05-03 10:30:00,79.61,79.81,79.52,79.79,534630.0,62.0607,62.2166,61.9905,62.201,534630.0
2017-05-03 11:00:00,79.79,80.02,79.74,79.98,312892.0,62.201,62.3803,62.162,62.3491,312892.0
2017-05-03 11:30:00,79.97,80.09,79.9,80.06,271088.0,62.3413,62.4349,62.2867,62.4115,271088.0
2017-05-03 12:00:00,80.06,80.23,80.0,80.07,228138.0,62.4115,62.544,62.3647,62.4193,228138.0
2017-05-03 12:30:00,80.06,80.07,79.84,79.98,188719.0,62.4115,62.4193,62.24,62.3491,188719.0
2017-05-03 13:00:00,79.98,80.0,79.83,79.91,186538.0,62.3491,62.3647,62.2322,62.2945,186538.0
2017-05-03 13:30:00,79.91,79.95,79.85,79.95,246759.0,62.2945,62.3257,62.2478,62.3257,246759.0
2017-05-03 14:00:00,79.95,80.0,79.67,79.77,473516.0,62.3257,62.3647,62.1074,62.1854,473516.0
2017-05-03 14:30:00,79.78,79.85,79.75,79.79,375262.0,62.1932,62.2478,62.1698,62.201,375262.0
2017-05-03 15:00:00,79.79,79.9,79.74,79.77,419364.0,62.201,62.2867,62.162,62.1854,419364.0
2017-05-03 15:30:00,79.77,79.82,79.69,79.69,1075382.0,62.1854,62.2244,62.123,62.123,1075382.0
2017-05-04 09:30:00,79.66,80.21,79.45,80.2,378812.0,62.0996,62.5284,61.9359,62.5206,378812.0
2017-05-04 10:00:00,80.2,80.44,80.07,80.44,288722.0,62.5206,62.7077,62.4193,62.7077,288722.0
2017-05-04 10:30:00,80.42,80.79,80.41,80.75,393740.0,62.6921,62.9805,62.6843,62.9494,393740.0
2017-05-04 11:00:00,80.75,80.76,80.53,80.59,260231.0,62.9494,62.9572,62.7779,62.8246,260231.0
2017-05-04 11:30:00,80.59,80.66,80.49,80.56,162258.0,62.8246,62.8792,62.7467,62.8012,162258.0
2017-05-04 12:00:00,80.56,80.58,80.4,80.51,274636.0,62.8012,62.8168,62.6765,62.7623,274636.0
2017-05-04 12:30:00,80.51,80.61,80.47,80.58,109701.0,62.7623,62.8402,62.7311,62.8168,109701.0
2017-05-04 13:00:00,80.59,80.61,80.37,80.58,261462.0,62.8246,62.8402,62.6531,62.8168,261462.0
2017-05-04 13:30:00,80.58,80.6,80.52,80.52,156832.0,62.8168,62.8324,62.7701,62.7701,156832.0
2017-05-04 14:00:00,80.52,80.61,80.44,80.55,167648.0,62.7701,62.8402,62.7077,62.7934,167648.0
2017-05-04 14:30:00,80.56,80.71,80.54,80.61,200739.0,62.8012,62.9182,62.7857,62.8402,200739.0
2017-05-04 15:00:00,80.6,80.68,80.57,80.67,243393.0,62.8324,62.8948,62.809,62.887,243393.0
2017-05-04 15:30:00,80.67,81.15,80.66,81.11,1048903.0,62.887,63.2612,62.8792,63.23,1048903.0
2017-05-05 09:30:00,81.4,81.51,81.16,81.2,312233.0,63.4561,63.5418,63.269,63.3002,312233.0
2017-05-05 10:00:00,81.19,81.29,81.08,81.27,301523.0,63.2924,63.3703,63.2066,63.3547,301523.0
2017-05-05 10:30:00,81.26,81.27,80.96,81.05,243670.0,63.3469,63.3547,63.1131,63.1832,243670.0
2017-05-05 11:00:00,81.05,81.16,81.01,81.03,207499.0,63.1832,63.269,63.152,63.1676,207499.0
2017-05-05 11:30:00,81.04,81.04,80.9,80.92,204966.0,63.1754,63.1754,63.0663,63.0819,204966.0
2017-05-05 12:00:00,80.92,80.92,80.72,80.74,147014.0,63.0819,63.0819,62.926,62.9416,147014.0
2017-05-05 12:30:00,80.74,80.78,80.69,80.74,116871.0,62.9416,62.9727,62.9026,62.9416,116871.0
2017-05-05 13:00:00,80.74,80.76,80.62,80.63,130160.0,62.9416,62.9572,62.848,62.8558,130160.0
2017-05-05 13:30:00,80.64,80.69,80.6,80.69,118341.0,62.8636,62.9026,62.8324,62.9026,118341.0
2017-05-05 14:00:00,80.69,80.79,80.68,80.76,106127.0,62.9026,62.9805,62.8948,62.9572,106127.0
2017-05-05 14:30:00,80.76,81.02,80.76,80.92,153974.0,62.9572,63.1598,62.9572,63.0819,153974.0
2017-05-05 15:00:00,80.92,81.06,80.87,81.02,205716.0,63.0819,63.191,63.0429,63.1598,205716.0
2017-05-05 15:30:00,81.03,81.07,80.95,81.05,527970.0,63.1676,63.1988,63.1053,63.1832,527970.0
2017-05-08 09:30:00,80.88,81.32,80.81,81.02,363136.0,63.0507,63.3937,62.9961,63.1598,363136.0
2017-05-08 10:00:00,81.02,81.09,80.93,80.94,169392.0,63.1598,63.2144,63.0897,63.0975,169392.0
2017-05-08 10:30:00,80.94,81.02,80.89,80.96,160138.0,63.0975,63.1598,63.0585,63.1131,160138.0
2017-05-08 11:00:00,80.96,81.0,80.91,80.98,105865.0,63.1131,63.1442,63.0741,63.1287,105865.0
2017-05-08 11:30:00,80.99,81.2,80.99,81.17,133079.0,63.1365,63.3002,63.1365,63.2768,133079.0
2017-05-08 12:00:00,81.17,81.2,81.06,81.08,89397.0,63.2768,63.3002,63.191,63.2066,89397.0
2017-05-08 12:30:00,81.07,81.13,81.07,81.09,72615.0,63.1988,63.2456,63.1988,63.2144,72615.0
2017-05-08 13:00:00,81.08,81.09,80.95,81.04,109670.0,63.2066,63.2144,63.1053,63.1754,109670.0
2017-05-08 13:30:00,81.04,81.06,80.98,80.99,100634.0,63.1754,63.191,63.1287,63.1365,100634.0
2017-05-08 14:00:00,80.98,81.03,80.93,81.01,157557.0,63.1287,63.1676,63.0897,63.152,157557.0
2017-05-08 14:30:00,81.0,81.03,80.98,81.02,135531.0,63.1442,63.1676,63.1287,63.1598,135531.0
2017-05-08 15:00:00,81.02,81.02,80.9,80.92,198221.0,63.1598,63.1598,63.0663,63.0819,198221.0
2017-05-08 15:30:00,80.92,81.07,80.92,81.04,448122.0,63.0819,63.1988,63.0819,63.1754,448122.0
2017-05-09 09:30:00,81.0,81.33,80.92,81.3,319618.0,63.1442,63.4015,63.0819,63.3781,319618.0
2017-05-09 10:00:00,81.3,81.48,81.16,81.46,215513.0,63.3781,63.5184,63.269,63.5028,215513.0
2017-05-09 10:30:00,81.46,81.48,81.15,81.18,176145.0,63.5028,63.5184,63.2612,63.2846,176145.0
2017-05-09 11:00:00,81.18,81.23,81.15,81.2,158509.0,63.2846,63.3235,63.2612,63.3002,158509.0
2017-05-09 11:30:00,81.19,81.26,81.15,81.24,158602.0,63.2924,63.3469,63.2612,63.3313,158602.0
2017-05-09 12:00:00,81.24,81.27,81.07,81.1,129906.0,63.3313,63.3547,63.1988,63.2222,129906.0
2017-05-09 12:30:00,81.1,81.14,81.0,81.14,143225.0,63.2222,63.2534,63.1442,63.2534,143225.0
2017-05-09 13:00:00,81.14,81.21,81.08,81.15,181566.0,63.2534,63.308,63.2066,63.2612,181566.0
2017-05-09 13:30:00,81.15,81.25,81.14,81.19,118082.0,63.2612,63.3391,63.2534,63.2924,118082.0
2017-05-09 14:00:00,81.19,81.21,81.09,81.15,139896.0,63.2924,63.308,63.2144,63.2612,139896.0
2017-05-09 14:30:00,81.14,81.18,81.13,81.16,180598.0,63.2534,63.2846,63.2456,63.269,180598.0
2017-05-09 15:00:00,81.16,81.3,81.1,81.27,224082.0,63.269,63.3781,63.2222,63.3547,224082.0
2017-05-09 15:30:00,81.27,81.27,81.03,81.11,447637.0,63.3547,63.3547,63.1676,63.23,447637.0
2017-05-10 09:30:00,81.07,81.55,80.97,81.5,287596.0,63.1988,63.573,63.1209,63.534,287596.0
2017-05-10 10:00:00,81.49,81.56,81.23,81.24,200168.0,63.5262,63.5808,63.3235,63.3313,200168.0
2017-05-10 10:30:00,81.24,81.29,81.11,81.15,265838.0,63.3313,63.3703,63.23,63.2612,265838.0
2017-05-10 11:00:00,81.15,81.17,81.06,81.11,107065.0,63.2612,63.2768,63.191,63.23,107065.0
2017-05-10 11:30:00,81.11,81.23,81.11,81.14,133359.0,63.23,63.3235,63.23,63.2534,133359.0
2017-05-10 12:00:00,81.14,81.2,81.14,81.15,104029.0,63.2534,63.3002,63.2534,63.2612,104029.0
2017-05-10 12:30:00,81.15,81.2,81.12,81.17,108206.0,63.2612,63.3002,63.2378,63.2768,108206.0
2017-05-10 13:00:00,81.17,81.18,81.07,81.09,146578.0,63.2768,63.2846,63.1988,63.2144,146578.0
2017-05-10 13:30:00,81.08,81.08,80.94,80.96,115350.0,63.2066,63.2066,63.0975,63.1131,115350.0
2017-05-10 14:00:00,80.96,80.97,80.81,80.87,196841.0,63.1131,63.1209,62.9961,63.0429,196841.0
2017-05-10 14:30:00,80.87,81.05,80.86,81.01,177412.0,63.0429,63.1832,63.0351,63.152,177412.0
2017-05-10 15:00:00,81.02,81.07,80.92,80.94,197124.0,63.1598,63.1988,63.0819,63.0975,197124.0
2017-05-10 15:30:00,80.95,80.99,80.86,80.93,383875.0,63.1053,63.1365,63.0351,63.0897,383875.0
2017-05-11 09:30:00,80.84,81.57,80.63,81.21,523608.0,63.0195,63.5886,62.8558,63.308,523608.0
2017-05-11 10:00:00,81.2,81.75,81.19,81.68,510388.0,63.3002,63.7289,63.2924,63.6743,510388.0
2017-05-11 10:30:00,81.67,81.72,81.59,81.68,338972.0,63.6666,63.7055,63.6042,63.6743,338972.0
2017-05-11 11:00:00,81.69,81.81,81.62,81.62,353288.0,63.6821,63.7757,63.6276,63.6276,353288.0
2017-05-11 11:30:00,81.62,81.65,81.43,81.43,245723.0,63.6276,63.651,63.4795,63.4795,245723.0
2017-05-11 12:00:00,81.43,81.53,81.4,81.5,189664.0,63.4795,63.5574,63.4561,63.534,189664.0
2017-05-11 12:30:00,81.52,81.57,81.45,81.55,292118.0,63.5496,63.5886,63.4951,63.573,292118.0
2017-05-11 13:00:00,81.56,81.95,81.54,81.94,321829.0,63.5808,63.8848,63.5652,63.877,321829.0
2017-05-11 13:30:00,81.94,82.21,81.88,82.21,367568.0,63.877,64.0875,63.8303,64.0875,367568.0
2017-05-11 14:00:00,82.21,82.37,82.13,82.32,483106.0,64.0875,64.2122,64.0252,64.1733,483106.0
2017-05-11 14:30:00,82.32,82.46,82.26,82.26,559098.0,64.1733,64.2824,64.1265,64.1265,559098.0
2017-05-11 15:00:00,82.27,82.33,82.2,82.29,412190.0,64.1343,64.1811,64.0797,64.1499,412190.0
2017-05-11 15:30:00,82.29,82.33,82.21,82.29,786615.0,64.1499,64.1811,64.0875,64.1499,786615.0
2017-05-12 09:30:00,82.1,82.4,81.86,82.24,469463.0,64.0018,64.2356,63.8147,64.1109,469463.0
2017-05-12 10:00:00,82.21,82.25,81.94,81.97,388790.0,64.0875,64.1187,63.877,63.9004,388790.0
2017-05-12 10:30:00,81.97,81.97,81.69,81.91,468881.0,63.9004,63.9004,63.6821,63.8536,468881.0
2017-05-12 11:00:00,81.9,81.9,81.47,81.48,606863.0,63.8459,63.8459,63.5106,63.5184,606863.0
2017-05-12 11:30:00,81.47,81.6,81.43,81.55,212480.0,63.5106,63.612,63.4795,63.573,212480.0
2017-05-12 12:00:00,81.56,81.59,81.25,81.27,235008.0,63.5808,63.6042,63.3391,63.3547,235008.0
2017-05-12 12:30:00,81.27,81.31,81.08,81.09,362158.0,63.3547,63.3859,63.2066,63.2144,362158.0
2017-05-12 13:00:00,81.09,81.11,80.59,80.75,581361.0,63.2144,63.23,62.8246,62.9494,581361.0
2017-05-12 13:30:00,80.75,80.86,80.57,80.63,345963.0,62.9494,63.0351,62.809,62.8558,345963.0
2017-05-12 14:00:00,80.63,80.63,80.28,80.37,469733.0,62.8558,62.8558,62.583,62.6531,469733.0
2017-05-12 14:30:00,80.38,80.46,80.18,80.44,716492.0,62.6609,62.7233,62.505,62.7077,716492.0
2017-05-12 15:00:00,80.45,80.53,80.35,80.41,734652.0,62.7155,62.7779,62.6375,62.6843,734652.0
2017-05-12 15:30:00,80.42,80.48,80.18,80.23,1370029.0,62.6921,62.7389,62.505,62.544,1370029.0
2017-05-15 09:30:00,80.25,80.69,80.21,80.49,352172.0,62.5596,62.9026,62.5284,62.7467,352172.0
2017-05-15 10:00:00,80.52,80.73,80.44,80.69,156972.0,62.7701,62.9338,62.7077,62.9026,156972.0
2017-05-15 10:30:00,80.7,80.85,80.68,80.85,321899.0,62.9104,63.0273,62.8948,63.0273,321899.0
2017-05-15 11:00:00,80.85,80.87,80.66,80.68,191511.0,63.0273,63.0429,62.8792,62.8948,191511.0
2017-05-15 11:30:00,80.67,80.89,80.66,80.87,185982.0,62.887,63.0585,62.8792,63.0429,185982.0
2017-05-15 12:00:00,80.87,80.95,80.74,80.75,174880.0,63.0429,63.1053,62.9416,62.9494,174880.0
2017-05-15 12:30:00,80.76,80.77,80.43,80.55,162942.0,62.9572,62.965,62.6999,62.7934,162942.0
2017-05-15 13:00:00,80.55,80.6,80.48,80.51,140918.0,62.7934,62.8324,62.7389,62.7623,140918.0
2017-05-15 13:30:00,80.5,80.61,80.49,80.54,172823.0,62.7545,62.8402,62.7467,62.7857,172823.0
2017-05-15 14:00:00,80.54,80.59,80.4,80.4,187092.0,62.7857,62.8246,62.6765,62.6765,187092.0
2017-05-15 14:30:00,80.4,80.44,80.28,80.29,218865.0,62.6765,62.7077,62.583,62.5908,218865.0
2017-05-15 15:00:00,80.29,80.46,80.28,80.42,230081.0,62.5908,62.7233,62.583,62.6921,230081.0
2017-05-15 15:30:00,80.42,80.53,80.41,80.47,455125.0,62.6921,62.7779,62.6843,62.7311,455125.0
2017-05-16 09:30:00,80.55,80.68,80.22,80.31,325885.0,62.7934,62.8948,62.5362,62.6064,325885.0
2017-05-16 10:00:00,80.31,80.34,79.98,80.01,329250.0,62.6064,62.6297,62.3491,62.3725,329250.0
2017-05-16 10:30:00,80.0,80.01,79.78,79.79,358270.0,62.3647,62.3725,62.1932,62.201,358270.0
2017-05-16 11:00:00,79.8,79.97,79.78,79.87,268920.0,62.2088,62.3413,62.1932,62.2633,268920.0
2017-05-16 11:30:00,79.88,79.9,79.68,79.72,233770.0,62.2711,62.2867,62.1152,62.1464,233770.0
2017-05-16 12:00:00,79.73,79.75,79.56,79.58,174341.0,62.1542,62.1698,62.0217,62.0373,174341.0
2017-05-16 12:30:00,79.58,79.58,79.41,79.41,192418.0,62.0373,62.0373,61.9048,61.9048,192418.0
2017-05-16 13:00:00,79.42,79.42,79.16,79.17,255352.0,61.9125,61.9125,61.7099,61.7177,255352.0
2017-05-16 13:30:00,79.18,79.34,79.17,79.22,259395.0,61.7255,61.8502,61.7177,61.7566,259395.0
2017-05-16 14:00:00,79.22,79.22,79.1,79.11,224849.0,61.7566,61.7566,61.6631,61.6709,224849.0
2017-05-16 14:30:00,79.11,79.13,78.95,78.99,381496.0,61.6709,61.6865,61.5462,61.5773,381496.0
2017-05-16 15:00:00,79.0,79.17,78.97,79.09,507856.0,61.5851,61.7177,61.5617,61.6553,507856.0
2017-05-16 15:30:00,79.1,79.15,79.03,79.12,796151.0,61.6631,61.7021,61.6085,61.6787,796151.0
2017-05-17 09:30:00,77.02,77.4,76.21,76.21,1839463.0,60.0416,60.3378,59.4102,59.4102,1839463.0
2017-05-17 10:00:00,76.21,77.31,76.21,77.28,978522.0,59.4102,60.2677,59.4102,60.2443,978522.0
2017-05-17 10:30:00,77.28,77.63,77.24,77.35,1080579.0,60.2443,60.5171,60.2131,60.2989,1080579.0
2017-05-17 11:00:00,77.35,77.36,77.0,77.06,770619.0,60.2989,60.3067,60.026,60.0728,770619.0
2017-05-17 11:30:00,77.06,77.07,76.63,76.78,694527.0,60.0728,60.0806,59.7376,59.8545,694527.0
2017-05-17 12:00:00,76.78,76.87,76.7,76.7,522185.0,59.8545,59.9247,59.7921,59.7921,522185.0
2017-05-17 12:30:00,76.71,76.75,76.62,76.7,564970.0,59.7999,59.8311,59.7298,59.7921,564970.0
2017-05-17 13:00:00,76.7,76.72,76.59,76.6,532226.0,59.7921,59.8077,59.7064,59.7142,532226.0
2017-05-17 13:30:00,76.61,76.61,76.23,76.37,615527.0,59.722,59.722,59.4258,59.5349,615527.0
2017-05-17 14:00:00,76.36,76.39,76.24,76.24,701201.0,59.5271,59.5505,59.4335,59.4335,701201.0
2017-05-17 14:30:00,76.25,76.59,76.23,76.5,964938.0,59.4413,59.7064,59.4258,59.6362,964938.0
2017-05-17 15:00:00,76.5,76.6,76.45,76.52,779861.0,59.6362,59.7142,59.5973,59.6518,779861.0
2017-05-17 15:30:00,76.52,76.66,76.33,76.34,1476390.0,59.6518,59.761,59.5037,59.5115,1476390.0
2017-05-18 09:30:00,76.41,77.03,76.29,76.84,816070.0,59.5661,60.0494,59.4725,59.9013,816070.0
2017-05-18 10:00:00,76.85,77.25,76.83,77.22,514570.0,59.9091,60.2209,59.8935,60.1975,514570.0
2017-05-18 10:30:00,77.21,77.47,77.15,77.23,599990.0,60.1897,60.3924,60.1429,60.2053,599990.0
2017-05-18 11:00:00,77.23,77.31,77.12,77.17,559237.0,60.2053,60.2677,60.1196,60.1585,559237.0
2017-05-18 11:30:00,77.17,77.41,77.15,77.2,329652.0,60.1585,60.3456,60.1429,60.1819,329652.0
2017-05-18 12:00:00,77.2,77.21,76.7,76.71,379694.0,60.1819,60.1897,59.7921,59.7999,379694.0
2017-05-18 12:30:00,76.71,76.94,76.43,76.52,362585.0,59.7999,59.9792,59.5817,59.6518,362585.0
2017-05-18 13:00:00,76.52,76.59,76.4,76.49,405709.0,59.6518,59.7064,59.5583,59.6284,405709.0
2017-05-18 13:30:00,76.49,76.66,76.34,76.59,476342.0,59.6284,59.761,59.5115,59.7064,476342.0
2017-05-18 14:00:00,76.59,76.77,76.58,76.77,400479.0,59.7064,59.8467,59.6986,59.8467,400479.0
2017-05-18 14:30:00,76.77,76.8,76.55,76.61,343413.0,59.8467,59.8701,59.6752,59.722,343413.0
2017-05-18 15:00:00,76.6,76.78,76.55,76.75,470268.0,59.7142,59.8545,59.6752,59.8311,470268.0
2017-05-18 15:30:00,76.76,76.79,76.58,76.61,750646.0,59.8389,59.8623,59.6986,59.722,750646.0
2017-05-19 09:30:00,76.76,76.98,76.3,76.83,713940.0,59.8389,60.0104,59.4803,59.8935,713940.0
2017-05-19 10:00:00,76.83,77.0,76.68,76.73,340829.0,59.8935,60.026,59.7766,59.8155,340829.0
2017-05-19 10:30:00,76.74,76.75,76.34,76.48,248909.0,59.8233,59.8311,59.5115,59.6206,248909.0
2017-05-19 11:00:00,76.48,76.53,76.29,76.29,252961.0,59.6206,59.6596,59.4725,59.4725,252961.0
2017-05-19 11:30:00,76.28,76.39,76.26,76.34,208696.0,59.4647,59.5505,59.4491,59.5115,208696.0
2017-05-19 12:00:00,76.35,76.41,76.3,76.38,179245.0,59.5193,59.5661,59.4803,59.5427,179245.0
2017-05-19 12:30:00,76.39,76.41,76.29,76.3,228785.0,59.5505,59.5661,59.4725,59.4803,228785.0
2017-05-19 13:00:00,76.29,76.31,76.21,76.26,303241.0,59.4725,59.4881,59.4102,59.4491,303241.0
2017-05-19 13:30:00,76.25,76.44,76.21,76.43,491393.0,59.4413,59.5895,59.4102,59.5817,491393.0
2017-05-19 14:00:00,76.43,76.57,76.43,76.51,201058.0,59.5817,59.6908,59.5817,59.644,201058.0
2017-05-19 14:30:00,76.5,76.57,76.41,76.42,246544.0,59.6362,59.6908,59.5661,59.5739,246544.0
2017-05-19 15:00:00,76.42,76.45,76.29,76.41,331767.0,59.5739,59.5973,59.4725,59.5661,331767.0
2017-05-19 15:30:00,76.41,76.47,76.32,76.33,700674.0,59.5661,59.6128,59.4959,59.5037,700674.0
2017-05-22 09:30:00,76.5,76.62,76.26,76.59,491341.0,59.6362,59.7298,59.4491,59.7064,491341.0
2017-05-22 10:00:00,76.59,76.63,76.3,76.35,277984.0,59.7064,59.7376,59.4803,59.5193,277984.0
2017-05-22 10:30:00,76.35,76.44,76.3,76.31,604398.0,59.5193,59.5895,59.4803,59.4881,604398.0
2017-05-22 11:00:00,76.31,76.36,76.24,76.26,257133.0,59.4881,59.5271,59.4335,59.4491,257133.0
2017-05-22 11:30:00,76.26,76.33,76.21,76.33,228554.0,59.4491,59.5037,59.4102,59.5037,228554.0
2017-05-22 12:00:00,76.33,76.53,76.28,76.51,193333.0,59.5037,59.6596,59.4647,59.644,193333.0
2017-05-22 12:30:00,76.51,76.59,76.4,76.41,211520.0,59.644,59.7064,59.5583,59.5661,211520.0
2017-05-22 13:00:00,76.41,76.45,76.28,76.28,119886.0,59.5661,59.5973,59.4647,59.4647,119886.0
2017-05-22 13:30:00,76.28,76.39,76.26,76.37,176162.0,59.4647,59.5505,59.4491,59.5349,176162.0
2017-05-22 14:00:00,76.38,76.38,76.19,76.27,393112.0,59.5427,59.5427,59.3946,59.4569,393112.0
2017-05-22 14:30:00,76.27,76.39,76.26,76.3,306499.0,59.4569,59.5505,59.4491,59.4803,306499.0
2017-05-22 15:00:00,76.3,76.36,76.24,76.3,486101.0,59.4803,59.5271,59.4335,59.4803,486101.0
2017-05-22 15:30:00,76.3,76.42,76.24,76.3,980878.0,59.4803,59.5739,59.4335,59.4803,980878.0
2017-05-23 09:30:00,76.66,76.96,76.35,76.88,566701.0,59.761,59.9948,59.5193,59.9325,566701.0
2017-05-23 10:00:00,76.89,76.95,76.69,76.82,509422.0,59.9403,59.987,59.7844,59.8857,509422.0
2017-05-23 10:30:00,76.82,76.93,76.71,76.89,431012.0,59.8857,59.9714,59.7999,59.9403,431012.0
2017-05-23 11:00:00,76.89,76.91,76.81,76.82,479229.0,59.9403,59.9559,59.8779,59.8857,479229.0
2017-05-23 11:30:00,76.82,77.08,76.82,77.0,355406.0,59.8857,60.0884,59.8857,60.026,355406.0
2017-05-23 12:00:00,77.0,77.44,76.98,77.31,512405.0,60.026,60.369,60.0104,60.2677,512405.0
2017-05-23 12:30:00,77.32,77.39,76.95,77.07,257232.0,60.2755,60.33,59.987,60.0806,257232.0
2017-05-23 13:00:00,77.08,77.3,77.04,77.29,246265.0,60.0884,60.2599,60.0572,60.2521,246265.0
2017-05-23 13:30:00,77.29,77.41,77.21,77.41,342388.0,60.2521,60.3456,60.1897,60.3456,342388.0
2017-05-23 14:00:00,77.41,77.52,77.34,77.4,494595.0,60.3456,60.4314,60.2911,60.3378,494595.0
2017-05-23 14:30:00,77.4,77.67,77.3,77.66,581195.0,60.3378,60.5483,60.2599,60.5405,581195.0
2017-05-23 15:00:00,77.65,77.83,77.49,77.57,876117.0,60.5327,60.673,60.408,60.4704,876117.0
2017-05-23 15:30:00,77.57,77.65,77.21,77.28,864575.0,60.4704,60.5327,60.1897,60.2443,864575.0
2017-05-24 09:30:00,77.31,77.54,76.83,76.94,464683.0,60.2677,60.447,59.8935,59.9792,464683.0
2017-05-24 10:00:00,76.97,77.05,76.76,77.03,249369.0,60.0026,60.065,59.8389,60.0494,249369.0
2017-05-24 10:30:00,77.03,77.11,76.9,76.94,275732.0,60.0494,60.1118,59.9481,59.9792,275732.0
2017-05-24 11:00:00,76.94,76.97,76.81,76.85,158643.0,59.9792,60.0026,59.8779,59.9091,158643.0
2017-05-24 11:30:00,76.84,76.88,76.65,76.69,179987.0,59.9013,59.9325,59.7532,59.7844,179987.0
2017-05-24 12:00:00,76.69,76.71,76.44,76.53,252911.0,59.7844,59.7999,59.5895,59.6596,252911.0
2017-05-24 12:30:00,76.54,76.58,76.41,76.41,176811.0,59.6674,59.6986,59.5661,59.5661,176811.0
2017-05-24 13:00:00,76.41,76.54,76.39,76.49,239795.0,59.5661,59.6674,59.5505,59.6284,239795.0
2017-05-24 13:30:00,76.5,76.66,76.44,76.48,297970.0,59.6362,59.761,59.5895,59.6206,297970.0
2017-05-24 14:00:00,76.48,76.63,76.43,76.59,276228.0,59.6206,59.7376,59.5817,59.7064,276228.0
2017-05-24 14:30:00,76.59,76.6,76.45,76.45,351844.0,59.7064,59.7142,59.5973,59.5973,351844.0
2017-05-24 15:00:00,76.46,76.49,76.39,76.47,358136.0,59.6051,59.6284,59.5505,59.6128,358136.0
2017-05-24 15:30:00,76.47,76.49,76.32,76.43,1143141.0,59.6128,59.6284,59.4959,59.5817,1143141.0
2017-05-25 09:30:00,76.58,76.7,76.18,76.21,271954.0,59.6986,59.7921,59.3868,59.4102,271954.0
2017-05-25 10:00:00,76.21,76.21,75.72,76.0,544715.0,59.4102,59.4102,59.0282,59.2465,544715.0
2017-05-25 10:30:00,76.0,76.01,75.68,75.93,362412.0,59.2465,59.2543,58.997,59.1919,362412.0
2017-05-25 11:00:00,75.93,76.19,75.93,76.0,339622.0,59.1919,59.3946,59.1919,59.2465,339622.0
2017-05-25 11:30:00,76.0,76.12,75.86,76.08,320123.0,59.2465,59.34,59.1373,59.3088,320123.0
2017-05-25 12:00:00,76.08,76.43,76.05,76.36,300147.0,59.3088,59.5817,59.2854,59.5271,300147.0
2017-05-25 12:30:00,76.36,76.45,76.34,76.38,212555.0,59.5271,59.5973,59.5115,59.5427,212555.0
2017-05-25 13:00:00,76.38,76.45,76.18,76.22,199719.0,59.5427,59.5973,59.3868,59.418,199719.0
2017-05-25 13:30:00,76.22,76.27,76.1,76.19,239946.0,59.418,59.4569,59.3244,59.3946,239946.0
2017-05-25 14:00:00,76.18,76.23,76.12,76.15,242733.0,59.3868,59.4258,59.34,59.3634,242733.0
2017-05-25 14:30:00,76.16,76.18,76.06,76.11,210392.0,59.3712,59.3868,59.2932,59.3322,210392.0
2017-05-25 15:00:00,76.11,76.18,76.06,76.08,270065.0,59.3322,59.3868,59.2932,59.3088,270065.0
2017-05-25 15:30:00,76.08,76.18,75.94,75.96,703483.0,59.3088,59.3868,59.1997,59.2153,703483.0
2017-05-26 09:30:00,76.0,76.23,75.93,76.2,503150.0,59.2465,59.4258,59.1919,59.4024,503150.0
2017-05-26 10:00:00,76.2,76.41,76.18,76.25,214915.0,59.4024,59.5661,59.3868,59.4413,214915.0
2017-05-26 10:30:00,76.24,76.32,76.2,76.26,173600.0,59.4335,59.4959,59.4024,59.4491,173600.0
2017-05-26 11:00:00,76.27,76.52,76.25,76.5,237187.0,59.4569,59.6518,59.4413,59.6362,237187.0
2017-05-26 11:30:00,76.5,76.51,76.37,76.37,177716.0,59.6362,59.644,59.5349,59.5349,177716.0
2017-05-26 12:00:00,76.37,76.47,76.33,76.47,175988.0,59.5349,59.6128,59.5037,59.6128,175988.0
2017-05-26 12:30:00,76.46,76.48,76.41,76.47,356866.0,59.6051,59.6206,59.5661,59.6128,356866.0
2017-05-26 13:00:00,76.46,76.5,76.42,76.49,231014.0,59.6051,59.6362,59.5739,59.6284,231014.0
2017-05-26 13:30:00,76.49,76.62,76.48,76.55,158912.0,59.6284,59.7298,59.6206,59.6752,158912.0
2017-05-26 14:00:00,76.54,76.57,76.47,76.53,169625.0,59.6674,59.6908,59.6128,59.6596,169625.0
2017-05-26 14:30:00,76.53,76.56,76.5,76.5,121049.0,59.6596,59.683,59.6362,59.6362,121049.0
2017-05-26 15:00:00,76.51,76.57,76.49,76.49,154115.0,59.644,59.6908,59.6284,59.6284,154115.0
2017-05-26 15:30:00,76.49,76.65,76.48,76.63,435674.0,59.6284,59.7532,59.6206,59.7376,435674.0
2017-05-30 09:30:00,76.41,76.69,76.4,76.63,327426.0,59.5661,59.7844,59.5583,59.7376,327426.0
2017-05-30 10:00:00,76.63,76.93,76.56,76.85,265764.0,59.7376,59.9714,59.683,59.9091,265764.0
2017-05-30 10:30:00,76.86,76.93,76.75,76.81,211113.0,59.9169,59.9714,59.8311,59.8779,211113.0
2017-05-30 11:00:00,76.81,76.93,76.77,76.8,258202.0,59.8779,59.9714,59.8467,59.8701,258202.0
2017-05-30 11:30:00,76.81,76.81,76.56,76.68,216667.0,59.8779,59.8779,59.683,59.7766,216667.0
2017-05-30 12:00:00,76.68,76.77,76.54,76.77,171426.0,59.7766,59.8467,59.6674,59.8467,171426.0
2017-05-30 12:30:00,76.77,76.79,76.71,76.74,98541.0,59.8467,59.8623,59.7999,59.8233,98541.0
2017-05-30 13:00:00,76.74,76.76,76.67,76.68,132556.0,59.8233,59.8389,59.7688,59.7766,132556.0
2017-05-30 13:30:00,76.69,76.91,76.68,76.86,452958.0,59.7844,59.9559,59.7766,59.9169,452958.0
2017-05-30 14:00:00,76.85,76.86,76.74,76.83,271918.0,59.9091,59.9169,59.8233,59.8935,271918.0
2017-05-30 14:30:00,76.83,76.93,76.77,76.92,274043.0,59.8935,59.9714,59.8467,59.9636,274043.0
2017-05-30 15:00:00,76.92,76.98,76.81,76.83,292907.0,59.9636,60.0104,59.8779,59.8935,292907.0
2017-05-30 15:30:00,76.83,76.89,76.76,76.78,701513.0,59.8935,59.9403,59.8389,59.8545,701513.0
2017-05-31 09:30:00,76.78,76.97,76.66,76.88,353971.0,59.8545,60.0026,59.761,59.9325,353971.0
2017-05-31 10:00:00,76.89,76.95,76.62,76.74,501017.0,59.9403,59.987,59.7298,59.8233,501017.0
2017-05-31 10:30:00,76.74,76.79,76.63,76.76,252031.0,59.8233,59.8623,59.7376,59.8389,252031.0
2017-05-31 11:00:00,76.76,76.81,76.45,76.67,409149.0,59.8389,59.8779,59.5973,59.7688,409149.0
2017-05-31 11:30:00,76.66,76.69,76.48,76.48,195023.0,59.761,59.7844,59.6206,59.6206,195023.0
2017-05-31 12:00:00,76.48,76.56,76.44,76.49,256742.0,59.6206,59.683,59.5895,59.6284,256742.0
2017-05-31 12:30:00,76.49,76.51,76.36,76.43,290465.0,59.6284,59.644,59.5271,59.5817,290465.0
2017-05-31 13:00:00,76.43,76.43,76.25,76.38,245474.0,59.5817,59.5817,59.4413,59.5427,245474.0
2017-05-31 13:30:00,76.37,76.44,76.32,76.4,122096.0,59.5349,59.5895,59.4959,59.5583,122096.0
2017-05-31 14:00:00,76.4,76.44,76.32,76.4,176253.0,59.5583,59.5895,59.4959,59.5583,176253.0
2017-05-31 14:30:00,76.4,76.54,76.38,76.51,166434.0,59.5583,59.6674,59.5427,59.644,166434.0
2017-05-31 15:00:00,76.5,76.56,76.43,76.54,285200.0,59.6362,59.683,59.5817,59.6674,285200.0
2017-05-31 15:30:00,76.54,76.9,76.51,76.85,1092620.0,59.6674,59.9481,59.644,59.9091,1092620.0
2017-06-01 09:30:00,76.84,77.33,76.69,77.28,372104.0,59.9013,60.2833,59.7844,60.2443,372104.0
2017-06-01 10:00:00,77.29,77.33,77.04,77.07,434449.0,60.2521,60.2833,60.0572,60.0806,434449.0
2017-06-01 10:30:00,77.07,77.22,77.03,77.12,163757.0,60.0806,60.1975,60.0494,60.1196,163757.0
2017-06-01 11:00:00,77.13,77.2,76.99,77.04,264091.0,60.1274,60.1819,60.0182,60.0572,264091.0
2017-06-01 11:30:00,77.03,77.07,76.92,77.01,172678.0,60.0494,60.0806,59.9636,60.0338,172678.0
2017-06-01 12:00:00,77.01,77.27,77.01,77.26,168881.0,60.0338,60.2365,60.0338,60.2287,168881.0
2017-06-01 12:30:00,77.26,77.48,77.26,77.48,193169.0,60.2287,60.4002,60.2287,60.4002,193169.0
2017-06-01 13:00:00,77.48,77.6,77.48,77.52,247440.0,60.4002,60.4937,60.4002,60.4314,247440.0
2017-06-01 13:30:00,77.53,77.8,77.5,77.69,183512.0,60.4392,60.6497,60.4158,60.5639,183512.0
2017-06-01 14:00:00,77.7,77.84,77.6,77.82,224700.0,60.5717,60.6808,60.4937,60.6653,224700.0
2017-06-01 14:30:00,77.82,78.01,77.71,77.9,281663.0,60.6653,60.8134,60.5795,60.7276,281663.0
2017-06-01 15:00:00,77.88,77.93,77.8,77.9,291967.0,60.712,60.751,60.6497,60.7276,291967.0
2017-06-01 15:30:00,77.9,78.29,77.9,78.28,856652.0,60.7276,61.0316,60.7276,61.0238,856652.0
2017-06-02 09:30:00,78.51,78.66,78.35,78.57,361875.0,61.2031,61.3201,61.0784,61.2499,361875.0
2017-06-02 10:00:00,78.56,78.6,78.43,78.55,352870.0,61.2421,61.2733,61.1408,61.2343,352870.0
2017-06-02 10:30:00,78.53,78.64,78.51,78.63,281168.0,61.2187,61.3045,61.2031,61.2967,281168.0
2017-06-02 11:00:00,78.63,78.78,78.63,78.68,160800.0,61.2967,61.4136,61.2967,61.3357,160800.0
2017-06-02 11:30:00,78.68,78.84,78.68,78.81,155641.0,61.3357,61.4604,61.3357,61.437,155641.0
2017-06-02 12:00:00,78.81,78.82,78.65,78.68,388715.0,61.437,61.4448,61.3123,61.3357,388715.0
2017-06-02 12:30:00,78.67,78.92,78.66,78.78,271323.0,61.3279,61.5228,61.3201,61.4136,271323.0
2017-06-02 13:00:00,78.78,78.8,78.69,78.79,228361.0,61.4136,61.4292,61.3435,61.4214,228361.0
2017-06-02 13:30:00,78.79,78.92,78.76,78.8,214358.0,61.4214,61.5228,61.398,61.4292,214358.0
2017-06-02 14:00:00,78.8,78.96,78.78,78.88,464173.0,61.4292,61.5539,61.4136,61.4916,464173.0
2017-06-02 14:30:00,78.88,78.92,78.81,78.91,346016.0,61.4916,61.5228,61.437,61.515,346016.0
2017-06-02 15:00:00,78.91,79.0,78.83,78.96,275462.0,61.515,61.5851,61.4526,61.5539,275462.0
2017-06-02 15:30:00,78.96,79.08,78.92,79.05,1052725.0,61.5539,61.6475,61.5228,61.6241,1052725.0
2017-06-05 09:30:00,79.0,79.0,78.24,78.59,339663.0,61.5851,61.5851,60.9927,61.2655,339663.0
2017-06-05 10:00:00,78.58,78.63,78.52,78.54,357355.0,61.2577,61.2967,61.2109,61.2265,357355.0
2017-06-05 10:30:00,78.55,78.62,78.51,78.57,186671.0,61.2343,61.2889,61.2031,61.2499,186671.0
2017-06-05 11:00:00,78.58,78.58,78.43,78.45,202495.0,61.2577,61.2577,61.1408,61.1564,202495.0
2017-06-05 11:30:00,78.45,78.58,78.37,78.57,150518.0,61.1564,61.2577,61.094,61.2499,150518.0
2017-06-05 12:00:00,78.57,78.68,78.45,78.47,318649.0,61.2499,61.3357,61.1564,61.172,318649.0
2017-06-05 12:30:00,78.47,78.56,78.43,78.55,156472.0,61.172,61.2421,61.1408,61.2343,156472.0
2017-06-05 13:00:00,78.56,78.66,78.52,78.66,217690.0,61.2421,61.3201,61.2109,61.3201,217690.0
2017-06-05 13:30:00,78.66,78.68,78.54,78.64,128440.0,61.3201,61.3357,61.2265,61.3045,128440.0
2017-06-05 14:00:00,78.63,78.64,78.56,78.56,156117.0,61.2967,61.3045,61.2421,61.2421,156117.0
2017-06-05 14:30:00,78.56,78.65,78.52,78.55,203185.0,61.2421,61.3123,61.2109,61.2343,203185.0
2017-06-05 15:00:00,78.56,78.77,78.54,78.71,362153.0,61.2421,61.4058,61.2265,61.3591,362153.0
2017-06-05 15:30:00,78.7,78.85,78.66,78.78,750518.0,61.3513,61.4682,61.3201,61.4136,750518.0
2017-06-06 09:30:00,78.48,78.52,77.95,78.48,351349.0,61.1798,61.2109,60.7666,61.1798,351349.0
2017-06-06 10:00:00,78.48,78.49,78.08,78.22,294129.0,61.1798,61.1876,60.8679,60.9771,294129.0
2017-06-06 10:30:00,78.22,78.27,78.05,78.06,307419.0,60.9771,61.0161,60.8446,60.8523,307419.0
2017-06-06 11:00:00,78.06,78.15,77.81,77.9,289107.0,60.8523,60.9225,60.6575,60.7276,289107.0
2017-06-06 11:30:00,77.9,78.08,77.83,77.86,287441.0,60.7276,60.8679,60.673,60.6964,287441.0
2017-06-06 12:00:00,77.86,77.86,77.64,77.8,240981.0,60.6964,60.6964,60.5249,60.6497,240981.0
2017-06-06 12:30:00,77.8,77.88,77.78,77.86,192739.0,60.6497,60.712,60.6341,60.6964,192739.0
2017-06-06 13:00:00,77.85,77.88,77.77,77.84,176112.0,60.6886,60.712,60.6263,60.6808,176112.0
2017-06-06 13:30:00,77.83,77.99,77.8,77.97,157838.0,60.673,60.7978,60.6497,60.7822,157838.0
2017-06-06 14:00:00,77.98,78.13,77.97,78.08,260920.0,60.79,60.9069,60.7822,60.8679,260920.0
2017-06-06 14:30:00,78.09,78.2,78.02,78.03,187109.0,60.8757,60.9615,60.8212,60.829,187109.0
2017-06-06 15:00:00,78.03,78.03,77.85,77.88,334722.0,60.829,60.829,60.6886,60.712,334722.0
2017-06-06 15:30:00,77.88,77.93,77.77,77.89,705293.0,60.712,60.751,60.6263,60.7198,705293.0
2017-06-07 09:30:00,78.05,78.28,77.38,77.65,365049.0,60.8446,61.0238,60.3222,60.5327,365049.0
2017-06-07 10:00:00,77.65,77.75,77.45,77.59,333943.0,60.5327,60.6107,60.3768,60.486,333943.0
2017-06-07 10:30:00,77.58,77.7,77.45,77.52,407614.0,60.4782,60.5717,60.3768,60.4314,407614.0
2017-06-07 11:00:00,77.52,77.7,77.5,77.69,287413.0,60.4314,60.5717,60.4158,60.5639,287413.0
2017-06-07 11:30:00,77.69,77.91,77.68,77.79,330801.0,60.5639,60.7354,60.5561,60.6419,330801.0
2017-06-07 12:00:00,77.8,77.88,77.72,77.75,226632.0,60.6497,60.712,60.5873,60.6107,226632.0
2017-06-07 12:30:00,77.75,77.83,77.71,77.8,233679.0,60.6107,60.673,60.5795,60.6497,233679.0
2017-06-07 13:00:00,77.8,77.82,77.71,77.77,171509.0,60.6497,60.6653,60.5795,60.6263,171509.0
2017-06-07 13:30:00,77.77,77.91,77.76,77.89,180317.0,60.6263,60.7354,60.6185,60.7198,180317.0
2017-06-07 14:00:00,77.88,78.06,77.87,78.04,233907.0,60.712,60.8523,60.7042,60.8368,233907.0
2017-06-07 14:30:00,78.03,78.27,78.01,78.21,262890.0,60.829,61.0161,60.8134,60.9693,262890.0
2017-06-07 15:00:00,78.22,78.3,78.13,78.28,300148.0,60.9771,61.0394,60.9069,61.0238,300148.0
2017-06-07 15:30:00,78.28,78.37,78.11,78.18,615037.0,61.0238,61.094,60.8913,60.9459,615037.0
2017-06-08 09:30:00,78.19,78.33,77.93,78.2,337042.0,60.9537,61.0628,60.751,60.9615,337042.0
2017-06-08 10:00:00,78.2,78.42,78.16,78.3,210117.0,60.9615,61.133,60.9303,61.0394,210117.0
2017-06-08 10:30:00,78.29,78.34,78.03,78.12,164984.0,61.0316,61.0706,60.829,60.8991,164984.0
2017-06-08 11:00:00,78.12,78.33,78.11,78.17,240214.0,60.8991,61.0628,60.8913,60.9381,240214.0
2017-06-08 11:30:00,78.18,78.36,78.13,78.36,149829.0,60.9459,61.0862,60.9069,61.0862,149829.0
2017-06-08 12:00:00,78.37,78.53,78.33,78.47,350788.0,61.094,61.2187,61.0628,61.172,350788.0
2017-06-08 12:30:00,78.46,78.55,78.4,78.53,146795.0,61.1642,61.2343,61.1174,61.2187,146795.0
2017-06-08 13:00:00,78.53,78.56,78.23,78.25,159189.0,61.2187,61.2421,60.9849,61.0005,159189.0
2017-06-08 13:30:00,78.25,78.37,78.24,78.35,129306.0,61.0005,61.094,60.9927,61.0784,129306.0
2017-06-08 14:00:00,78.35,78.4,78.21,78.22,160213.0,61.0784,61.1174,60.9693,60.9771,160213.0
2017-06-08 14:30:00,78.22,78.3,78.12,78.16,211906.0,60.9771,61.0394,60.8991,60.9303,211906.0
2017-06-08 15:00:00,78.17,78.5,78.14,78.48,496459.0,60.9381,61.1954,60.9147,61.1798,496459.0
2017-06-08 15:30:00,78.48,78.51,78.33,78.45,659824.0,61.1798,61.2031,61.0628,61.1564,659824.0
2017-06-09 09:30:00,78.66,78.66,78.28,78.42,185488.0,61.3201,61.3201,61.0238,61.133,185488.0
2017-06-09 10:00:00,78.41,78.41,78.17,78.37,118008.0,61.1252,61.1252,60.9381,61.094,118008.0
2017-06-09 10:30:00,78.38,78.55,78.31,78.43,190291.0,61.1018,61.2343,61.0472,61.1408,190291.0
2017-06-09 11:00:00,78.42,78.56,78.38,78.56,290332.0,61.133,61.2421,61.1018,61.2421,290332.0
2017-06-09 11:30:00,78.56,78.73,78.49,78.51,230628.0,61.2421,61.3747,61.1876,61.2031,230628.0
2017-06-09 12:00:00,78.52,78.79,78.51,78.68,170542.0,61.2109,61.4214,61.2031,61.3357,170542.0
2017-06-09 12:30:00,78.67,78.9,78.63,78.84,194005.0,61.3279,61.5072,61.2967,61.4604,194005.0
2017-06-09 13:00:00,78.83,79.2,78.82,79.19,279770.0,61.4526,61.741,61.4448,61.7332,279770.0
2017-06-09 13:30:00,79.2,79.38,79.16,79.25,305806.0,61.741,61.8814,61.7099,61.78,305806.0
2017-06-09 14:00:00,79.25,79.51,79.16,79.42,290562.0,61.78,61.9827,61.7099,61.9125,290562.0
2017-06-09 14:30:00,79.41,79.68,79.35,79.53,474957.0,61.9048,62.1152,61.858,61.9983,474957.0
2017-06-09 15:00:00,79.53,79.66,79.42,79.65,545302.0,61.9983,62.0996,61.9125,62.0918,545302.0
2017-06-09 15:30:00,79.64,79.74,79.43,79.7,1049968.0,62.084,62.162,61.9203,62.1308,1049968.0
2017-06-12 09:30:00,79.92,80.91,79.76,80.79,867007.0,62.3023,63.0741,62.1776,62.9805,867007.0
2017-06-12 10:00:00,80.8,80.83,79.96,80.09,553648.0,62.9883,63.0117,62.3335,62.4349,553648.0
2017-06-12 10:30:00,80.09,80.11,79.63,79.69,443577.0,62.4349,62.4504,62.0763,62.123,443577.0
2017-06-12 11:00:00,79.7,79.76,78.9,78.99,464178.0,62.1308,62.1776,61.5072,61.5773,464178.0
2017-06-12 11:30:00,79.0,79.37,78.92,79.24,322863.0,61.5851,61.8736,61.5228,61.7722,322863.0
2017-06-12 12:00:00,79.23,79.25,78.95,79.17,343586.0,61.7644,61.78,61.5462,61.7177,343586.0
2017-06-12 12:30:00,79.17,79.35,78.93,78.98,206416.0,61.7177,61.858,61.5306,61.5695,206416.0
2017-06-12 13:00:00,78.98,79.27,78.95,79.26,340958.0,61.5695,61.7956,61.5462,61.7878,340958.0
2017-06-12 13:30:00,79.25,79.42,79.09,79.35,344278.0,61.78,61.9125,61.6553,61.858,344278.0
2017-06-12 14:00:00,79.35,79.46,79.22,79.33,304102.0,61.858,61.9437,61.7566,61.8424,304102.0
2017-06-12 14:30:00,79.33,79.4,79.26,79.32,273693.0,61.8424,61.897,61.7878,61.8346,273693.0
2017-06-12 15:00:00,79.31,79.57,79.3,79.4,306509.0,61.8268,62.0295,61.819,61.897,306509.0
2017-06-12 15:30:00,79.4,79.71,79.38,79.68,673670.0,61.897,62.1386,61.8814,62.1152,673670.0
2017-06-13 09:30:00,79.64,79.83,78.99,79.01,402477.0,62.084,62.2322,61.5773,61.5929,402477.0
2017-06-13 10:00:00,79.01,79.4,78.99,79.37,343589.0,61.5929,61.897,61.5773,61.8736,343589.0
2017-06-13 10:30:00,79.38,79.77,79.32,79.73,306368.0,61.8814,62.1854,61.8346,62.1542,306368.0
2017-06-13 11:00:00,79.7,79.7,79.47,79.59,279072.0,62.1308,62.1308,61.9515,62.0451,279072.0
2017-06-13 11:30:00,79.59,79.81,79.4,79.43,274526.0,62.0451,62.2166,61.897,61.9203,274526.0
2017-06-13 12:00:00,79.42,79.44,79.3,79.43,205886.0,61.9125,61.9281,61.819,61.9203,205886.0
2017-06-13 12:30:00,79.44,79.56,79.4,79.47,181414.0,61.9281,62.0217,61.897,61.9515,181414.0
2017-06-13 13:00:00,79.48,79.49,79.38,79.44,156497.0,61.9593,61.9671,61.8814,61.9281,156497.0
2017-06-13 13:30:00,79.44,79.46,79.33,79.4,199123.0,61.9281,61.9437,61.8424,61.897,199123.0
2017-06-13 14:00:00,79.39,79.69,79.36,79.67,258805.0,61.8892,62.123,61.8658,62.1074,258805.0
2017-06-13 14:30:00,79.67,79.74,79.6,79.64,234485.0,62.1074,62.162,62.0529,62.084,234485.0
2017-06-13 15:00:00,79.63,79.92,79.6,79.91,349582.0,62.0763,62.3023,62.0529,62.2945,349582.0
2017-06-13 15:30:00,79.9,79.99,79.81,79.87,776751.0,62.2867,62.3569,62.2166,62.2633,776751.0
2017-06-14 09:30:00,80.02,80.18,79.77,79.88,331001.0,62.3803,62.505,62.1854,62.2711,331001.0
2017-06-14 10:00:00,79.88,79.97,79.66,79.87,342494.0,62.2711,62.3413,62.0996,62.2633,342494.0
2017-06-14 10:30:00,79.87,79.94,79.75,79.91,256477.0,62.2633,62.3179,62.1698,62.2945,256477.0
2017-06-14 11:00:00,79.92,80.18,79.86,79.96,326136.0,62.3023,62.505,62.2556,62.3335,326136.0
2017-06-14 11:30:00,79.96,79.98,79.88,79.94,246898.0,62.3335,62.3491,62.2711,62.3179,246898.0
2017-06-14 12:00:00,79.93,80.25,79.93,80.13,167627.0,62.3101,62.5596,62.3101,62.466,167627.0
2017-06-14 12:30:00,80.13,80.18,80.02,80.09,136815.0,62.466,62.505,62.3803,62.4349,136815.0
2017-06-14 13:00:00,80.09,80.26,80.06,80.21,157701.0,62.4349,62.5674,62.4115,62.5284,157701.0
2017-06-14 13:30:00,80.21,80.38,80.18,80.32,171436.0,62.5284,62.6609,62.505,62.6141,171436.0
2017-06-14 14:00:00,80.32,80.47,80.23,80.45,256623.0,62.6141,62.7311,62.544,62.7155,256623.0
2017-06-14 14:30:00,80.45,80.67,80.45,80.58,391711.0,62.7155,62.887,62.7155,62.8168,391711.0
2017-06-14 15:00:00,80.58,80.58,80.38,80.54,407001.0,62.8168,62.8168,62.6609,62.7857,407001.0
2017-06-14 15:30:00,80.54,80.86,80.53,80.81,902491.0,62.7857,63.0351,62.7779,62.9961,902491.0
2017-06-15 09:30:00,80.68,80.9,79.7,79.77,430133.0,62.8948,63.0663,62.1308,62.1854,430133.0
2017-06-15 10:00:00,79.77,80.26,79.65,80.2,356099.0,62.1854,62.5674,62.0918,62.5206,356099.0
2017-06-15 10:30:00,80.18,80.35,80.02,80.2,325061.0,62.505,62.6375,62.3803,62.5206,325061.0
2017-06-15 11:00:00,80.19,80.19,79.83,80.08,335931.0,62.5128,62.5128,62.2322,62.4271,335931.0
2017-06-15 11:30:00,80.08,80.12,79.89,79.99,179256.0,62.4271,62.4582,62.2789,62.3569,179256.0
2017-06-15 12:00:00,79.99,80.25,79.91,80.15,184374.0,62.3569,62.5596,62.2945,62.4816,184374.0
2017-06-15 12:30:00,80.15,80.28,80.09,80.21,170528.0,62.4816,62.583,62.4349,62.5284,170528.0
2017-06-15 13:00:00,80.21,80.34,80.09,80.11,176420.0,62.5284,62.6297,62.4349,62.4504,176420.0
2017-06-15 13:30:00,80.11,80.2,79.92,79.96,258404.0,62.4504,62.5206,62.3023,62.3335,258404.0
2017-06-15 14:00:00,79.96,80.09,79.9,80.01,235033.0,62.3335,62.4349,62.2867,62.3725,235033.0
2017-06-15 14:30:00,79.99,80.14,79.91,80.13,265258.0,62.3569,62.4738,62.2945,62.466,265258.0
2017-06-15 15:00:00,80.15,80.3,80.14,80.26,227641.0,62.4816,62.5986,62.4738,62.5674,227641.0
2017-06-15 15:30:00,80.26,80.29,80.0,80.1,587806.0,62.5674,62.5908,62.3647,62.4426,587806.0
2017-06-16 09:30:00,79.21,79.46,76.1,76.15,3228956.0,61.7488,61.9437,59.3244,59.3634,3228956.0
2017-06-16 10:00:00,76.16,76.66,75.46,76.24,2185626.0,59.3712,59.761,58.8255,59.4335,2185626.0
2017-06-16 10:30:00,76.23,76.31,75.6,75.97,902588.0,59.4258,59.4881,58.9346,59.2231,902588.0
2017-06-16 11:00:00,75.96,76.55,75.91,75.95,933187.0,59.2153,59.6752,59.1763,59.2075,933187.0
2017-06-16 11:30:00,75.94,76.52,75.56,76.27,707857.0,59.1997,59.6518,58.9034,59.4569,707857.0
2017-06-16 12:00:00,76.27,76.5,76.2,76.43,505744.0,59.4569,59.6362,59.4024,59.5817,505744.0
2017-06-16 12:30:00,76.43,76.88,76.43,76.78,534458.0,59.5817,59.9325,59.5817,59.8545,534458.0
2017-06-16 13:00:00,76.79,76.87,76.52,76.53,327777.0,59.8623,59.9247,59.6518,59.6596,327777.0
2017-06-16 13:30:00,76.53,76.7,76.37,76.45,366621.0,59.6596,59.7921,59.5349,59.5973,366621.0
2017-06-16 14:00:00,76.45,76.95,76.45,76.88,579446.0,59.5973,59.987,59.5973,59.9325,579446.0
2017-06-16 14:30:00,76.88,77.28,76.84,77.2,625813.0,59.9325,60.2443,59.9013,60.1819,625813.0
2017-06-16 15:00:00,77.2,77.22,76.97,77.13,668947.0,60.1819,60.1975,60.0026,60.1274,668947.0
2017-06-16 15:30:00,77.13,77.14,76.82,77.04,1281907.0,60.1274,60.1352,59.8857,60.0572,1281907.0
2017-06-19 09:30:00,77.25,77.34,76.53,77.09,638820.0,60.2209,60.2911,59.6596,60.0962,638820.0
2017-06-19 10:00:00,77.1,77.45,76.91,77.44,438254.0,60.104,60.3768,59.9559,60.369,438254.0
2017-06-19 10:30:00,77.43,77.45,77.21,77.27,368119.0,60.3612,60.3768,60.1897,60.2365,368119.0
2017-06-19 11:00:00,77.27,77.55,77.13,77.55,343273.0,60.2365,60.4548,60.1274,60.4548,343273.0
2017-06-19 11:30:00,77.55,77.83,77.51,77.67,460643.0,60.4548,60.673,60.4236,60.5483,460643.0
2017-06-19 12:00:00,77.66,77.88,77.65,77.81,193394.0,60.5405,60.712,60.5327,60.6575,193394.0
2017-06-19 12:30:00,77.8,77.95,77.73,77.88,258089.0,60.6497,60.7666,60.5951,60.712,258089.0
2017-06-19 13:00:00,77.88,77.94,77.83,77.86,176913.0,60.712,60.7588,60.673,60.6964,176913.0
2017-06-19 13:30:00,77.86,77.95,77.78,77.84,308489.0,60.6964,60.7666,60.6341,60.6808,308489.0
2017-06-19 14:00:00,77.84,78.02,77.8,77.92,398006.0,60.6808,60.8212,60.6497,60.7432,398006.0
2017-06-19 14:30:00,77.92,78.0,77.86,77.93,285177.0,60.7432,60.8056,60.6964,60.751,285177.0
2017-06-19 15:00:00,77.94,78.04,77.93,77.97,324863.0,60.7588,60.8368,60.751,60.7822,324863.0
2017-06-19 15:30:00,77.98,78.1,77.93,78.07,707170.0,60.79,60.8835,60.751,60.8601,707170.0
2017-06-20 09:30:00,78.19,78.35,77.69,77.72,490739.0,60.9537,61.0784,60.5639,60.5873,490739.0
2017-06-20 10:00:00,77.73,78.1,77.72,78.01,444879.0,60.5951,60.8835,60.5873,60.8134,444879.0
2017-06-20 10:30:00,78.02,78.49,77.95,78.27,500498.0,60.8212,61.1876,60.7666,61.0161,500498.0
2017-06-20 11:00:00,78.26,78.57,78.24,78.44,307315.0,61.0083,61.2499,60.9927,61.1486,307315.0
2017-06-20 11:30:00,78.45,78.53,77.98,77.98,295375.0,61.1564,61.2187,60.79,60.79,295375.0
2017-06-20 12:00:00,77.99,78.14,77.97,78.0,249797.0,60.7978,60.9147,60.7822,60.8056,249797.0
2017-06-20 12:30:00,78.0,78.08,77.83,78.06,331059.0,60.8056,60.8679,60.673,60.8523,331059.0
2017-06-20 13:00:00,78.06,78.09,77.85,78.06,223854.0,60.8523,60.8757,60.6886,60.8523,223854.0
2017-06-20 13:30:00,78.06,78.19,78.02,78.17,194165.0,60.8523,60.9537,60.8212,60.9381,194165.0
2017-06-20 14:00:00,78.17,78.25,77.75,78.02,451258.0,60.9381,61.0005,60.6107,60.8212,451258.0
2017-06-20 14:30:00,78.01,78.08,77.86,77.89,292841.0,60.8134,60.8679,60.6964,60.7198,292841.0
2017-06-20 15:00:00,77.89,77.96,77.82,77.84,287700.0,60.7198,60.7744,60.6653,60.6808,287700.0
2017-06-20 15:30:00,77.84,77.87,77.75,77.79,822655.0,60.6808,60.7042,60.6107,60.6419,822655.0
2017-06-21 09:30:00,78.01,78.89,77.75,78.78,436124.0,60.8134,61.4994,60.6107,61.4136,436124.0
2017-06-21 10:00:00,78.81,79.07,78.5,78.52,468670.0,61.437,61.6397,61.1954,61.2109,468670.0
2017-06-21 10:30:00,78.51,78.86,78.48,78.55,339543.0,61.2031,61.476,61.1798,61.2343,339543.0
2017-06-21 11:00:00,78.55,78.59,78.18,78.3,481047.0,61.2343,61.2655,60.9459,61.0394,481047.0
2017-06-21 11:30:00,78.31,78.61,78.27,78.55,223947.0,61.0472,61.2811,61.0161,61.2343,223947.0
2017-06-21 12:00:00,78.55,78.62,78.32,78.36,217194.0,61.2343,61.2889,61.055,61.0862,217194.0
2017-06-21 12:30:00,78.37,78.55,78.36,78.47,218844.0,61.094,61.2343,61.0862,61.172,218844.0
2017-06-21 13:00:00,78.45,78.46,78.29,78.31,201586.0,61.1564,61.1642,61.0316,61.0472,201586.0
2017-06-21 13:30:00,78.32,78.33,78.01,78.06,184066.0,61.055,61.0628,60.8134,60.8523,184066.0
2017-06-21 14:00:00,78.06,78.38,78.05,78.34,275884.0,60.8523,61.1018,60.8446,61.0706,275884.0
2017-06-21 14:30:00,78.34,78.38,78.26,78.34,185431.0,61.0706,61.1018,61.0083,61.0706,185431.0
2017-06-21 15:00:00,78.34,78.42,78.16,78.18,264480.0,61.0706,61.133,60.9303,60.9459,264480.0
2017-06-21 15:30:00,78.19,78.23,78.08,78.18,536116.0,60.9537,60.9849,60.8679,60.9459,536116.0
2017-06-22 09:30:00,77.94,78.24,77.67,78.12,596635.0,60.7588,60.9927,60.5483,60.8991,596635.0
2017-06-22 10:00:00,78.12,78.13,77.65,77.69,421206.0,60.8991,60.9069,60.5327,60.5639,421206.0
2017-06-22 10:30:00,77.69,77.87,77.56,77.86,388999.0,60.5639,60.7042,60.4626,60.6964,388999.0
2017-06-22 11:00:00,77.85,78.04,77.72,78.0,246271.0,60.6886,60.8368,60.5873,60.8056,246271.0
2017-06-22 11:30:00,77.99,78.01,77.76,77.8,210917.0,60.7978,60.8134,60.6185,60.6497,210917.0
2017-06-22 12:00:00,77.8,77.93,77.67,77.76,214161.0,60.6497,60.751,60.5483,60.6185,214161.0
2017-06-22 12:30:00,77.76,77.94,77.74,77.89,179280.0,60.6185,60.7588,60.6029,60.7198,179280.0
2017-06-22 13:00:00,77.89,78.01,77.84,77.94,237410.0,60.7198,60.8134,60.6808,60.7588,237410.0
2017-06-22 13:30:00,77.95,77.95,77.77,77.8,266301.0,60.7666,60.7666,60.6263,60.6497,266301.0
2017-06-22 14:00:00,77.81,77.82,77.41,77.43,416727.0,60.6575,60.6653,60.3456,60.3612,416727.0
2017-06-22 14:30:00,77.43,77.48,77.36,77.4,261742.0,60.3612,60.4002,60.3067,60.3378,261742.0
2017-06-22 15:00:00,77.39,77.61,77.37,77.51,270475.0,60.33,60.5015,60.3145,60.4236,270475.0
2017-06-22 15:30:00,77.51,77.51,77.21,77.23,644384.0,60.4236,60.4236,60.1897,60.2053,644384.0
2017-06-23 09:30:00,77.36,77.6,76.93,77.19,561731.0,60.3067,60.4937,59.9714,60.1741,561731.0
2017-06-23 10:00:00,77.18,77.46,77.11,77.44,243338.0,60.1663,60.3846,60.1118,60.369,243338.0
2017-06-23 10:30:00,77.44,77.6,77.26,77.51,276727.0,60.369,60.4937,60.2287,60.4236,276727.0
2017-06-23 11:00:00,77.52,77.53,77.32,77.53,159302.0,60.4314,60.4392,60.2755,60.4392,159302.0
2017-06-23 11:30:00,77.54,77.62,77.44,77.55,169847.0,60.447,60.5093,60.369,60.4548,169847.0
2017-06-23 12:00:00,77.54,77.64,77.52,77.59,158023.0,60.447,60.5249,60.4314,60.486,158023.0
2017-06-23 12:30:00,77.59,77.65,77.58,77.59,155106.0,60.486,60.5327,60.4782,60.486,155106.0
2017-06-23 13:00:00,77.58,77.67,77.53,77.6,158477.0,60.4782,60.5483,60.4392,60.4937,158477.0
2017-06-23 13:30:00,77.6,77.76,77.6,77.66,106807.0,60.4937,60.6185,60.4937,60.5405,106807.0
2017-06-23 14:00:00,77.65,77.72,77.52,77.55,123229.0,60.5327,60.5873,60.4314,60.4548,123229.0
2017-06-23 14:30:00,77.55,77.61,77.44,77.47,127391.0,60.4548,60.5015,60.369,60.3924,127391.0
2017-06-23 15:00:00,77.48,77.49,77.36,77.43,174370.0,60.4002,60.408,60.3067,60.3612,174370.0
2017-06-23 15:30:00,77.43,77.94,77.43,77.52,1320883.0,60.3612,60.7588,60.3612,60.4314,1320883.0
2017-06-26 09:30:00,77.88,79.13,77.88,79.1,910801.0,60.712,61.6865,60.712,61.6631,910801.0
2017-06-26 10:00:00,79.1,79.21,78.77,78.94,617894.0,61.6631,61.7488,61.4058,61.5384,617894.0
2017-06-26 10:30:00,78.94,79.68,78.9,79.66,530098.0,61.5384,62.1152,61.5072,62.0996,530098.0
2017-06-26 11:00:00,79.66,80.1,79.33,79.43,642946.0,62.0996,62.4426,61.8424,61.9203,642946.0
2017-06-26 11:30:00,79.43,80.23,79.31,79.93,620867.0,61.9203,62.544,61.8268,62.3101,620867.0
2017-06-26 12:00:00,79.91,80.05,79.81,79.97,303267.0,62.2945,62.4037,62.2166,62.3413,303267.0
2017-06-26 12:30:00,79.97,80.59,79.95,80.29,421291.0,62.3413,62.8246,62.3257,62.5908,421291.0
2017-06-26 13:00:00,80.3,80.48,79.93,79.97,630028.0,62.5986,62.7389,62.3101,62.3413,630028.0
2017-06-26 13:30:00,79.99,80.2,79.85,80.17,291313.0,62.3569,62.5206,62.2478,62.4972,291313.0
2017-06-26 14:00:00,80.17,80.34,79.96,80.12,373278.0,62.4972,62.6297,62.3335,62.4582,373278.0
2017-06-26 14:30:00,80.13,80.25,79.97,80.08,394716.0,62.466,62.5596,62.3413,62.4271,394716.0
2017-06-26 15:00:00,80.09,80.12,79.9,80.01,456311.0,62.4349,62.4582,62.2867,62.3725,456311.0
2017-06-26 15:30:00,80.02,80.3,79.98,80.13,996760.0,62.3803,62.5986,62.3491,62.466,996760.0
2017-06-27 09:30:00,80.23,80.72,79.95,80.61,582616.0,62.544,62.926,62.3257,62.8402,582616.0
2017-06-27 10:00:00,80.62,80.82,80.3,80.79,434070.0,62.848,63.0039,62.5986,62.9805,434070.0
2017-06-27 10:30:00,80.79,81.15,80.75,80.87,669766.0,62.9805,63.2612,62.9494,63.0429,669766.0
2017-06-27 11:00:00,80.88,80.92,80.71,80.74,420132.0,63.0507,63.0819,62.9182,62.9416,420132.0
2017-06-27 11:30:00,80.75,80.99,80.65,80.93,400028.0,62.9494,63.1365,62.8714,63.0897,400028.0
2017-06-27 12:00:00,80.93,81.07,80.75,80.81,378166.0,63.0897,63.1988,62.9494,62.9961,378166.0
2017-06-27 12:30:00,80.81,80.85,80.7,80.76,469664.0,62.9961,63.0273,62.9104,62.9572,469664.0
2017-06-27 13:00:00,80.75,80.92,80.66,80.76,455232.0,62.9494,63.0819,62.8792,62.9572,455232.0
2017-06-27 13:30:00,80.76,80.84,80.57,80.7,443037.0,62.9572,63.0195,62.809,62.9104,443037.0
2017-06-27 14:00:00,80.71,80.74,80.5,80.73,492714.0,62.9182,62.9416,62.7545,62.9338,492714.0
2017-06-27 14:30:00,80.73,81.0,80.61,80.94,478483.0,62.9338,63.1442,62.8402,63.0975,478483.0
2017-06-27 15:00:00,80.94,80.96,80.67,80.72,710965.0,63.0975,63.1131,62.887,62.926,710965.0
2017-06-27 15:30:00,80.72,80.82,80.45,80.5,1459231.0,62.926,63.0039,62.7155,62.7545,1459231.0
2017-06-28 09:30:00,80.6,81.05,80.54,80.84,274808.0,62.8324,63.1832,62.7857,63.0195,274808.0
2017-06-28 10:00:00,80.83,81.33,80.77,81.28,380255.0,63.0117,63.4015,62.965,63.3625,380255.0
2017-06-28 10:30:00,81.29,81.48,81.19,81.45,322395.0,63.3703,63.5184,63.2924,63.4951,322395.0
2017-06-28 11:00:00,81.44,81.55,81.36,81.47,320167.0,63.4873,63.573,63.4249,63.5106,320167.0
2017-06-28 11:30:00,81.48,81.7,81.46,81.69,328731.0,63.5184,63.6899,63.5028,63.6821,328731.0
2017-06-28 12:00:00,81.68,81.72,81.54,81.63,249887.0,63.6743,63.7055,63.5652,63.6354,249887.0
2017-06-28 12:30:00,81.63,81.93,81.57,81.82,281782.0,63.6354,63.8692,63.5886,63.7835,281782.0
2017-06-28 13:00:00,81.81,82.0,81.8,81.99,346028.0,63.7757,63.9238,63.7679,63.916,346028.0
2017-06-28 13:30:00,82.0,82.0,81.81,81.84,331647.0,63.9238,63.9238,63.7757,63.7991,331647.0
2017-06-28 14:00:00,81.84,81.84,81.51,81.63,393260.0,63.7991,63.7991,63.5418,63.6354,393260.0
2017-06-28 14:30:00,81.63,81.66,81.38,81.52,308155.0,63.6354,63.6588,63.4405,63.5496,308155.0
2017-06-28 15:00:00,81.52,81.68,81.48,81.55,411705.0,63.5496,63.6743,63.5184,63.573,411705.0
2017-06-28 15:30:00,81.55,81.56,81.09,81.22,1159625.0,63.573,63.5808,63.2144,63.3158,1159625.0
2017-06-29 09:30:00,81.65,82.15,80.86,80.96,1052077.0,63.651,64.0407,63.0351,63.1131,1052077.0
2017-06-29 10:00:00,80.96,81.06,80.66,80.79,455415.0,63.1131,63.191,62.8792,62.9805,455415.0
2017-06-29 10:30:00,80.77,80.78,80.44,80.57,546457.0,62.965,62.9727,62.7077,62.809,546457.0
2017-06-29 11:00:00,80.56,80.57,79.97,80.04,291077.0,62.8012,62.809,62.3413,62.3959,291077.0
2017-06-29 11:30:00,80.04,80.08,79.54,79.69,319583.0,62.3959,62.4271,62.0061,62.123,319583.0
2017-06-29 12:00:00,79.69,80.07,79.65,79.88,315222.0,62.123,62.4193,62.0918,62.2711,315222.0
2017-06-29 12:30:00,79.88,80.14,79.88,79.94,259835.0,62.2711,62.4738,62.2711,62.3179,259835.0
2017-06-29 13:00:00,79.95,80.02,79.66,79.88,286145.0,62.3257,62.3803,62.0996,62.2711,286145.0
2017-06-29 13:30:00,79.88,80.1,79.85,79.87,229309.0,62.2711,62.4426,62.2478,62.2633,229309.0
2017-06-29 14:00:00,79.87,80.24,79.81,80.21,221918.0,62.2633,62.5518,62.2166,62.5284,221918.0
2017-06-29 14:30:00,80.2,80.33,80.16,80.3,220524.0,62.5206,62.6219,62.4894,62.5986,220524.0
2017-06-29 15:00:00,80.31,80.41,80.23,80.31,272844.0,62.6064,62.6843,62.544,62.6064,272844.0
2017-06-29 15:30:00,80.31,80.39,80.2,80.29,804738.0,62.6064,62.6687,62.5206,62.5908,804738.0
2017-06-30 09:30:00,80.52,80.68,79.99,80.16,219132.0,62.7701,62.8948,62.3569,62.4894,219132.0
2017-06-30 10:00:00,80.15,80.39,79.98,80.3,195489.0,62.4816,62.6687,62.3491,62.5986,195489.0
2017-06-30 10:30:00,80.31,80.46,80.04,80.11,167122.0,62.6064,62.7233,62.3959,62.4504,167122.0
2017-06-30 11:00:00,80.11,80.22,79.96,80.05,187936.0,62.4504,62.5362,62.3335,62.4037,187936.0
2017-06-30 11:30:00,80.05,80.13,79.93,79.97,175271.0,62.4037,62.466,62.3101,62.3413,175271.0
2017-06-30 12:00:00,79.97,80.01,79.9,79.94,132828.0,62.3413,62.3725,62.2867,62.3179,132828.0
2017-06-30 12:30:00,79.94,80.07,79.86,79.91,178422.0,62.3179,62.4193,62.2556,62.2945,178422.0
2017-06-30 13:00:00,79.91,80.1,79.78,80.01,197447.0,62.2945,62.4426,62.1932,62.3725,197447.0
2017-06-30 13:30:00,80.0,80.13,79.96,80.11,185539.0,62.3647,62.466,62.3335,62.4504,185539.0
2017-06-30 14:00:00,80.1,80.43,80.08,80.38,177858.0,62.4426,62.6999,62.4271,62.6609,177858.0
2017-06-30 14:30:00,80.38,80.43,80.33,80.38,142771.0,62.6609,62.6999,62.6219,62.6609,142771.0
2017-06-30 15:00:00,80.39,80.46,80.38,80.43,160226.0,62.6687,62.7233,62.6609,62.6999,160226.0
2017-06-30 15:30:00,80.44,80.71,80.39,80.48,697370.0,62.7077,62.9182,62.6687,62.7389,697370.0
2017-07-03 09:30:00,80.77,81.34,80.68,80.77,330486.0,62.965,63.4093,62.8948,62.965,330486.0
2017-07-03 10:00:00,80.8,80.84,80.52,80.59,169330.0,62.9883,63.0195,62.7701,62.8246,169330.0
2017-07-03 10:30:00,80.59,81.02,80.59,80.88,204605.0,62.8246,63.1598,62.8246,63.0507,204605.0
2017-07-03 11:00:00,80.88,81.07,80.56,80.57,205205.0,63.0507,63.1988,62.8012,62.809,205205.0
2017-07-03 11:30:00,80.58,80.65,80.46,80.65,139331.0,62.8168,62.8714,62.7233,62.8714,139331.0
2017-07-03 12:00:00,80.65,80.74,80.52,80.62,148510.0,62.8714,62.9416,62.7701,62.848,148510.0
2017-07-03 12:30:00,80.62,80.8,80.58,80.61,315872.0,62.848,62.9883,62.8168,62.8402,315872.0
2017-07-05 09:30:00,80.4,80.63,79.91,80.13,483767.0,62.6765,62.8558,62.2945,62.466,483767.0
2017-07-05 10:00:00,80.13,80.45,79.99,80.3,328143.0,62.466,62.7155,62.3569,62.5986,328143.0
2017-07-05 10:30:00,80.29,80.4,80.17,80.29,258442.0,62.5908,62.6765,62.4972,62.5908,258442.0
2017-07-05 11:00:00,80.28,80.32,80.09,80.12,312794.0,62.583,62.6141,62.4349,62.4582,312794.0
2017-07-05 11:30:00,80.11,80.2,80.02,80.13,209560.0,62.4504,62.5206,62.3803,62.466,209560.0
2017-07-05 12:00:00,80.12,80.3,80.06,80.23,239062.0,62.4582,62.5986,62.4115,62.544,239062.0
2017-07-05 12:30:00,80.23,80.5,80.21,80.48,167303.0,62.544,62.7545,62.5284,62.7389,167303.0
2017-07-05 13:00:00,80.47,80.48,80.27,80.37,84279.0,62.7311,62.7389,62.5752,62.6531,84279.0
2017-07-05 13:30:00,80.35,80.42,80.26,80.27,119931.0,62.6375,62.6921,62.5674,62.5752,119931.0
2017-07-05 14:00:00,80.28,80.32,80.18,80.29,156080.0,62.583,62.6141,62.505,62.5908,156080.0
2017-07-05 14:30:00,80.29,80.32,79.96,80.02,205397.0,62.5908,62.6141,62.3335,62.3803,205397.0
2017-07-05 15:00:00,80.02,80.05,79.93,79.93,244628.0,62.3803,62.4037,62.3101,62.3101,244628.0
2017-07-05 15:30:00,79.94,79.96,79.65,79.67,819402.0,62.3179,62.3335,62.0918,62.1074,819402.0
2017-07-06 09:30:00,79.81,79.93,78.91,78.95,343552.0,62.2166,62.3101,61.515,61.5462,343552.0
2017-07-06 10:00:00,78.94,79.03,78.67,78.97,389982.0,61.5384,61.6085,61.3279,61.5617,389982.0
2017-07-06 10:30:00,78.96,79.29,78.86,79.07,277406.0,61.5539,61.8112,61.476,61.6397,277406.0
2017-07-06 11:00:00,79.07,79.36,78.99,79.04,151397.0,61.6397,61.8658,61.5773,61.6163,151397.0
2017-07-06 11:30:00,79.03,79.19,78.97,79.11,303284.0,61.6085,61.7332,61.5617,61.6709,303284.0
2017-07-06 12:00:00,79.11,79.11,78.96,79.0,198928.0,61.6709,61.6709,61.5539,61.5851,198928.0
2017-07-06 12:30:00,79.0,79.37,78.92,79.32,207171.0,61.5851,61.8736,61.5228,61.8346,207171.0
2017-07-06 13:00:00,79.31,79.35,79.17,79.21,130604.0,61.8268,61.858,61.7177,61.7488,130604.0
2017-07-06 13:30:00,79.2,79.22,78.99,79.02,126831.0,61.741,61.7566,61.5773,61.6007,126831.0
2017-07-06 14:00:00,79.02,79.02,78.82,78.98,184241.0,61.6007,61.6007,61.4448,61.5695,184241.0
2017-07-06 14:30:00,78.98,79.0,78.8,78.96,163518.0,61.5695,61.5851,61.4292,61.5539,163518.0
2017-07-06 15:00:00,78.96,79.03,78.84,78.87,234353.0,61.5539,61.6085,61.4604,61.4838,234353.0
2017-07-06 15:30:00,78.88,78.89,78.66,78.73,720199.0,61.4916,61.4994,61.3201,61.3747,720199.0
2017-07-07 09:30:00,78.8,78.87,78.08,78.37,351222.0,61.4292,61.4838,60.8679,61.094,351222.0
2017-07-07 10:00:00,78.36,78.46,78.05,78.4,403023.0,61.0862,61.1642,60.8446,61.1174,403023.0
2017-07-07 10:30:00,78.4,78.43,78.17,78.23,158106.0,61.1174,61.1408,60.9381,60.9849,158106.0
2017-07-07 11:00:00,78.23,78.84,78.17,78.77,213906.0,60.9849,61.4604,60.9381,61.4058,213906.0
2017-07-07 11:30:00,78.77,78.97,78.71,78.81,173304.0,61.4058,61.5617,61.3591,61.437,173304.0
2017-07-07 12:00:00,78.81,79.13,78.81,79.08,159404.0,61.437,61.6865,61.437,61.6475,159404.0
2017-07-07 12:30:00,79.08,79.09,78.86,78.9,97129.0,61.6475,61.6553,61.476,61.5072,97129.0
2017-07-07 13:00:00,78.9,78.93,78.66,78.71,105627.0,61.5072,61.5306,61.3201,61.3591,105627.0
2017-07-07 13:30:00,78.7,78.76,78.51,78.65,184577.0,61.3513,61.398,61.2031,61.3123,184577.0
2017-07-07 14:00:00,78.64,78.9,78.61,78.75,134157.0,61.3045,61.5072,61.2811,61.3902,134157.0
2017-07-07 14:30:00,78.75,78.83,78.7,78.71,126885.0,61.3902,61.4526,61.3513,61.3591,126885.0
2017-07-07 15:00:00,78.71,78.77,78.64,78.72,158432.0,61.3591,61.4058,61.3045,61.3669,158432.0
2017-07-07 15:30:00,78.72,78.76,78.57,78.64,426255.0,61.3669,61.398,61.2499,61.3045,426255.0
2017-07-10 09:30:00,78.64,78.86,78.38,78.51,248833.0,61.3045,61.476,61.1018,61.2031,248833.0
2017-07-10 10:00:00,78.48,78.63,78.4,78.5,196566.0,61.1798,61.2967,61.1174,61.1954,196566.0
2017-07-10 10:30:00,78.5,78.72,78.44,78.65,119061.0,61.1954,61.3669,61.1486,61.3123,119061.0
2017-07-10 11:00:00,78.65,78.7,78.54,78.65,161483.0,61.3123,61.3513,61.2265,61.3123,161483.0
2017-07-10 11:30:00,78.64,78.8,78.55,78.76,129679.0,61.3045,61.4292,61.2343,61.398,129679.0
2017-07-10 12:00:00,78.75,78.79,78.61,78.7,132761.0,61.3902,61.4214,61.2811,61.3513,132761.0
2017-07-10 12:30:00,78.7,78.81,78.64,78.69,93623.0,61.3513,61.437,61.3045,61.3435,93623.0
2017-07-10 13:00:00,78.7,78.71,78.49,78.58,140722.0,61.3513,61.3591,61.1876,61.2577,140722.0
2017-07-10 13:30:00,78.58,78.59,78.09,78.15,286778.0,61.2577,61.2655,60.8757,60.9225,286778.0
2017-07-10 14:00:00,78.15,78.15,77.82,77.82,256733.0,60.9225,60.9225,60.6653,60.6653,256733.0
2017-07-10 14:30:00,77.81,78.04,77.77,77.94,297007.0,60.6575,60.8368,60.6263,60.7588,297007.0
2017-07-10 15:00:00,77.94,78.09,77.88,77.98,291368.0,60.7588,60.8757,60.712,60.79,291368.0
2017-07-10 15:30:00,77.98,78.3,77.97,78.14,660890.0,60.79,61.0394,60.7822,60.9147,660890.0
2017-07-11 09:30:00,78.18,78.23,77.79,77.81,415304.0,60.9459,60.9849,60.6419,60.6575,415304.0
2017-07-11 10:00:00,77.79,77.89,77.49,77.71,341164.0,60.6419,60.7198,60.408,60.5795,341164.0
2017-07-11 10:30:00,77.71,77.86,77.61,77.71,237849.0,60.5795,60.6964,60.5015,60.5795,237849.0
2017-07-11 11:00:00,77.7,77.76,77.45,77.58,195980.0,60.5717,60.6185,60.3768,60.4782,195980.0
2017-07-11 11:30:00,77.57,77.58,77.36,77.47,148814.0,60.4704,60.4782,60.3067,60.3924,148814.0
2017-07-11 12:00:00,77.48,77.76,77.48,77.61,109534.0,60.4002,60.6185,60.4002,60.5015,109534.0
2017-07-11 12:30:00,77.61,77.73,77.51,77.71,89994.0,60.5015,60.5951,60.4236,60.5795,89994.0
2017-07-11 13:00:00,77.7,77.73,77.59,77.65,118239.0,60.5717,60.5951,60.486,60.5327,118239.0
2017-07-11 13:30:00,77.65,77.88,77.58,77.82,111352.0,60.5327,60.712,60.4782,60.6653,111352.0
2017-07-11 14:00:00,77.81,77.93,77.81,77.85,115181.0,60.6575,60.751,60.6575,60.6886,115181.0
2017-07-11 14:30:00,77.85,77.87,77.73,77.73,152062.0,60.6886,60.7042,60.5951,60.5951,152062.0
2017-07-11 15:00:00,77.73,77.79,77.63,77.67,241021.0,60.5951,60.6419,60.5171,60.5483,241021.0
2017-07-11 15:30:00,77.66,77.75,77.5,77.6,572084.0,60.5405,60.6107,60.4158,60.4937,572084.0
2017-07-12 09:30:00,77.89,78.43,77.88,78.31,232103.0,60.7198,61.1408,60.712,61.0472,232103.0
2017-07-12 10:00:00,78.31,78.31,77.77,77.87,302043.0,61.0472,61.0472,60.6263,60.7042,302043.0
2017-07-12 10:30:00,77.88,77.97,77.67,77.82,220001.0,60.712,60.7822,60.5483,60.6653,220001.0
2017-07-12 11:00:00,77.82,77.85,77.38,77.82,276888.0,60.6653,60.6886,60.3222,60.6653,276888.0
2017-07-12 11:30:00,77.82,77.83,77.54,77.55,217555.0,60.6653,60.673,60.447,60.4548,217555.0
2017-07-12 12:00:00,77.56,77.71,77.4,77.41,207575.0,60.4626,60.5795,60.3378,60.3456,207575.0
2017-07-12 12:30:00,77.41,77.64,77.35,77.55,212478.0,60.3456,60.5249,60.2989,60.4548,212478.0
2017-07-12 13:00:00,77.55,77.67,77.49,77.66,265805.0,60.4548,60.5483,60.408,60.5405,265805.0
2017-07-12 13:30:00,77.66,77.72,77.58,77.62,315262.0,60.5405,60.5873,60.4782,60.5093,315262.0
2017-07-12 14:00:00,77.63,77.65,77.49,77.64,265709.0,60.5171,60.5327,60.408,60.5249,265709.0
2017-07-12 14:30:00,77.64,77.69,77.49,77.61,348840.0,60.5249,60.5639,60.408,60.5015,348840.0
2017-07-12 15:00:00,77.61,77.74,77.59,77.63,233310.0,60.5015,60.6029,60.486,60.5171,233310.0
2017-07-12 15:30:00,77.62,77.66,77.39,77.46,799274.0,60.5093,60.5405,60.33,60.3846,799274.0
2017-07-13 09:30:00,77.67,78.18,77.61,77.97,407042.0,60.5483,60.9459,60.5015,60.7822,407042.0
2017-07-13 10:00:00,77.98,78.05,77.87,77.97,375975.0,60.79,60.8446,60.7042,60.7822,375975.0
2017-07-13 10:30:00,77.98,78.12,77.86,77.91,254301.0,60.79,60.8991,60.6964,60.7354,254301.0
2017-07-13 11:00:00,77.91,78.14,77.82,77.96,267490.0,60.7354,60.9147,60.6653,60.7744,267490.0
2017-07-13 11:30:00,77.95,78.14,77.92,77.96,223484.0,60.7666,60.9147,60.7432,60.7744,223484.0
2017-07-13 12:00:00,77.95,77.96,77.67,77.73,152078.0,60.7666,60.7744,60.5483,60.5951,152078.0
2017-07-13 12:30:00,77.72,78.07,77.7,78.04,149648.0,60.5873,60.8601,60.5717,60.8368,149648.0
2017-07-13 13:00:00,78.03,78.12,77.91,78.01,214864.0,60.829,60.8991,60.7354,60.8134,214864.0
2017-07-13 13:30:00,78.02,78.24,78.01,78.13,176264.0,60.8212,60.9927,60.8134,60.9069,176264.0
2017-07-13 14:00:00,78.12,78.14,77.87,77.95,231347.0,60.8991,60.9147,60.7042,60.7666,231347.0
2017-07-13 14:30:00,77.94,78.05,77.84,78.0,256535.0,60.7588,60.8446,60.6808,60.8056,256535.0
2017-07-13 15:00:00,78.01,78.18,77.97,78.17,203360.0,60.8134,60.9459,60.7822,60.9381,203360.0
2017-07-13 15:30:00,78.17,78.2,77.89,77.92,630760.0,60.9381,60.9615,60.7198,60.7432,630760.0
2017-07-14 09:30:00,77.94,78.24,77.73,78.23,220856.0,60.7588,60.9927,60.5951,60.9849,220856.0
2017-07-14 10:00:00,78.23,78.28,77.73,77.85,271148.0,60.9849,61.0238,60.5951,60.6886,271148.0
2017-07-14 10:30:00,77.85,77.89,77.66,77.75,245484.0,60.6886,60.7198,60.5405,60.6107,245484.0
2017-07-14 11:00:00,77.74,77.85,77.7,77.77,340510.0,60.6029,60.6886,60.5717,60.6263,340510.0
2017-07-14 11:30:00,77.77,77.87,77.71,77.84,213917.0,60.6263,60.7042,60.5795,60.6808,213917.0
2017-07-14 12:00:00,77.84,77.96,77.79,77.8,214062.0,60.6808,60.7744,60.6419,60.6497,214062.0
2017-07-14 12:30:00,77.81,77.87,77.76,77.86,140469.0,60.6575,60.7042,60.6185,60.6964,140469.0
2017-07-14 13:00:00,77.86,78.06,77.86,78.01,168114.0,60.6964,60.8523,60.6964,60.8134,168114.0
2017-07-14 13:30:00,78.01,78.08,77.9,77.91,147459.0,60.8134,60.8679,60.7276,60.7354,147459.0
2017-07-14 14:00:00,77.9,78.02,77.89,77.9,158305.0,60.7276,60.8212,60.7198,60.7276,158305.0
2017-07-14 14:30:00,77.89,77.95,77.84,77.85,141857.0,60.7198,60.7666,60.6808,60.6886,141857.0
2017-07-14 15:00:00,77.86,77.96,77.85,77.96,317766.0,60.6964,60.7744,60.6886,60.7744,317766.0
2017-07-14 15:30:00,77.96,78.01,77.9,77.93,604029.0,60.7744,60.8134,60.7276,60.751,604029.0
2017-07-17 09:30:00,78.19,78.45,77.9,78.22,345152.0,60.9537,61.1564,60.7276,60.9771,345152.0
2017-07-17 10:00:00,78.23,78.36,78.11,78.2,234243.0,60.9849,61.0862,60.8913,60.9615,234243.0
2017-07-17 10:30:00,78.21,78.36,78.2,78.28,261535.0,60.9693,61.0862,60.9615,61.0238,261535.0
2017-07-17 11:00:00,78.28,78.3,78.12,78.23,204489.0,61.0238,61.0394,60.8991,60.9849,204489.0
2017-07-17 11:30:00,78.23,78.32,78.21,78.22,165220.0,60.9849,61.055,60.9693,60.9771,165220.0
2017-07-17 12:00:00,78.22,78.35,78.18,78.26,139699.0,60.9771,61.0784,60.9459,61.0083,139699.0
2017-07-17 12:30:00,78.27,78.37,78.22,78.34,151533.0,61.0161,61.094,60.9771,61.0706,151533.0
2017-07-17 13:00:00,78.34,78.39,78.24,78.24,186348.0,61.0706,61.1096,60.9927,60.9927,186348.0
2017-07-17 13:30:00,78.24,78.34,78.24,78.3,226807.0,60.9927,61.0706,60.9927,61.0394,226807.0
2017-07-17 14:00:00,78.29,78.39,78.27,78.38,161647.0,61.0316,61.1096,61.0161,61.1018,161647.0
2017-07-17 14:30:00,78.37,78.39,78.26,78.31,280695.0,61.094,61.1096,61.0083,61.0472,280695.0
2017-07-17 15:00:00,78.31,78.35,78.24,78.31,259928.0,61.0472,61.0784,60.9927,61.0472,259928.0
2017-07-17 15:30:00,78.31,78.34,78.17,78.26,640468.0,61.0472,61.0706,60.9381,61.0083,640468.0
2017-07-18 09:30:00,78.25,78.38,77.84,78.07,399779.0,61.0005,61.1018,60.6808,60.8601,399779.0
2017-07-18 10:00:00,78.1,78.16,77.82,77.95,533681.0,60.8835,60.9303,60.6653,60.7666,533681.0
2017-07-18 10:30:00,77.95,78.05,77.92,78.0,420003.0,60.7666,60.8446,60.7432,60.8056,420003.0
2017-07-18 11:00:00,78.01,78.16,77.98,78.09,137679.0,60.8134,60.9303,60.79,60.8757,137679.0
2017-07-18 11:30:00,78.1,78.13,78.0,78.05,158731.0,60.8835,60.9069,60.8056,60.8446,158731.0
2017-07-18 12:00:00,78.06,78.07,77.71,77.83,365181.0,60.8523,60.8601,60.5795,60.673,365181.0
2017-07-18 12:30:00,77.82,77.91,77.81,77.84,146990.0,60.6653,60.7354,60.6575,60.6808,146990.0
2017-07-18 13:00:00,77.85,77.89,77.82,77.84,118215.0,60.6886,60.7198,60.6653,60.6808,118215.0
2017-07-18 13:30:00,77.83,77.89,77.57,77.64,169552.0,60.673,60.7198,60.4704,60.5249,169552.0
2017-07-18 14:00:00,77.64,77.68,77.58,77.59,178445.0,60.5249,60.5561,60.4782,60.486,178445.0
2017-07-18 14:30:00,77.59,77.68,77.49,77.67,303288.0,60.486,60.5561,60.408,60.5483,303288.0
2017-07-18 15:00:00,77.67,77.85,77.65,77.84,241542.0,60.5483,60.6886,60.5327,60.6808,241542.0
2017-07-18 15:30:00,77.83,78.03,77.83,77.97,612160.0,60.673,60.829,60.673,60.7822,612160.0
2017-07-19 09:30:00,78.18,78.74,78.1,78.42,326541.0,60.9459,61.3824,60.8835,61.133,326541.0
2017-07-19 10:00:00,78.42,78.51,78.03,78.07,291866.0,61.133,61.2031,60.829,60.8601,291866.0
2017-07-19 10:30:00,78.07,78.3,78.06,78.18,195791.0,60.8601,61.0394,60.8523,60.9459,195791.0
2017-07-19 11:00:00,78.18,78.25,78.08,78.24,120920.0,60.9459,61.0005,60.8679,60.9927,120920.0
2017-07-19 11:30:00,78.25,78.43,78.23,78.3,1306213.0,61.0005,61.1408,60.9849,61.0394,1306213.0
2017-07-19 12:00:00,78.3,78.32,77.73,77.73,490000.0,61.0394,61.055,60.5951,60.5951,490000.0
2017-07-19 12:30:00,77.73,77.77,77.67,77.68,156500.0,60.5951,60.6263,60.5483,60.5561,156500.0
2017-07-19 13:00:00,77.69,77.72,77.46,77.47,489321.0,60.5639,60.5873,60.3846,60.3924,489321.0
2017-07-19 13:30:00,77.47,77.65,77.44,77.48,368474.0,60.3924,60.5327,60.369,60.4002,368474.0
2017-07-19 14:00:00,77.48,77.49,77.37,77.42,278267.0,60.4002,60.408,60.3145,60.3534,278267.0
2017-07-19 14:30:00,77.42,77.5,77.41,77.47,291861.0,60.3534,60.4158,60.3456,60.3924,291861.0
2017-07-19 15:00:00,77.47,77.47,77.34,77.45,347047.0,60.3924,60.3924,60.2911,60.3768,347047.0
2017-07-19 15:30:00,77.45,77.48,77.34,77.38,708277.0,60.3768,60.4002,60.2911,60.3222,708277.0
2017-07-20 09:30:00,77.12,77.23,76.86,76.95,541451.0,60.5091,60.5954,60.3051,60.3758,541451.0
2017-07-20 10:00:00,76.94,77.11,76.55,76.62,808639.0,60.3679,60.5013,60.0619,60.1168,808639.0
2017-07-20 10:30:00,76.63,77.04,76.48,77.03,459909.0,60.1247,60.4464,60.007,60.4385,459909.0
2017-07-20 11:00:00,77.03,77.21,76.98,76.98,321070.0,60.4385,60.5798,60.3993,60.3993,321070.0
2017-07-20 11:30:00,76.98,77.18,76.85,77.18,310445.0,60.3993,60.5562,60.2973,60.5562,310445.0
2017-07-20 12:00:00,77.18,77.54,77.16,77.5,339190.0,60.5562,60.8387,60.5405,60.8073,339190.0
2017-07-20 12:30:00,77.49,77.6,77.41,77.53,244969.0,60.7994,60.8858,60.7367,60.8308,244969.0
2017-07-20 13:00:00,77.52,77.56,77.38,77.48,208915.0,60.823,60.8544,60.7131,60.7916,208915.0
2017-07-20 13:30:00,77.48,77.56,77.47,77.51,288021.0,60.7916,60.8544,60.7838,60.8151,288021.0
2017-07-20 14:00:00,77.52,77.54,77.45,77.52,182125.0,60.823,60.8387,60.7681,60.823,182125.0
2017-07-20 14:30:00,77.52,77.54,77.29,77.3,249677.0,60.823,60.8387,60.6425,60.6504,249677.0
2017-07-20 15:00:00,77.3,77.37,77.16,77.33,275326.0,60.6504,60.7053,60.5405,60.6739,275326.0
2017-07-20 15:30:00,77.33,77.36,77.13,77.19,523096.0,60.6739,60.6974,60.517,60.5641,523096.0
2017-07-21 09:30:00,77.09,77.37,76.91,76.94,490565.0,60.4856,60.7053,60.3444,60.3679,490565.0
2017-07-21 10:00:00,76.95,76.96,76.61,76.7,263199.0,60.3758,60.3836,60.109,60.1796,263199.0
2017-07-21 10:30:00,76.7,76.83,76.61,76.78,271324.0,60.1796,60.2816,60.109,60.2424,271324.0
2017-07-21 11:00:00,76.78,76.95,76.77,76.91,197449.0,60.2424,60.3758,60.2345,60.3444,197449.0
2017-07-21 11:30:00,76.92,77.14,76.92,77.13,233966.0,60.3522,60.5248,60.3522,60.517,233966.0
2017-07-21 12:00:00,77.14,77.17,76.95,76.96,162528.0,60.5248,60.5484,60.3758,60.3836,162528.0
2017-07-21 12:30:00,76.96,77.02,76.93,77.01,92759.0,60.3836,60.4307,60.3601,60.4228,92759.0
2017-07-21 13:00:00,77.02,77.13,76.98,77.08,81888.0,60.4307,60.517,60.3993,60.4778,81888.0
2017-07-21 13:30:00,77.08,77.09,76.97,77.0,102915.0,60.4778,60.4856,60.3914,60.415,102915.0
2017-07-21 14:00:00,77.01,77.03,76.88,76.89,170159.0,60.4228,60.4385,60.3208,60.3287,170159.0
2017-07-21 14:30:00,76.89,76.97,76.89,76.91,149652.0,60.3287,60.3914,60.3287,60.3444,149652.0
2017-07-21 15:00:00,76.91,76.95,76.89,76.94,177829.0,60.3444,60.3758,60.3287,60.3679,177829.0
2017-07-21 15:30:00,76.95,77.09,76.92,77.04,413656.0,60.3758,60.4856,60.3522,60.4464,413656.0
2017-07-24 09:30:00,76.93,77.26,76.67,77.11,269096.0,60.3601,60.619,60.1561,60.5013,269096.0
2017-07-24 10:00:00,77.11,77.17,76.98,77.07,110312.0,60.5013,60.5484,60.3993,60.4699,110312.0
2017-07-24 10:30:00,77.07,77.26,77.0,77.22,122713.0,60.4699,60.619,60.415,60.5876,122713.0
2017-07-24 11:00:00,77.22,77.33,77.17,77.28,118154.0,60.5876,60.6739,60.5484,60.6347,118154.0
2017-07-24 11:30:00,77.28,77.35,77.24,77.3,125366.0,60.6347,60.6896,60.6033,60.6504,125366.0
2017-07-24 12:00:00,77.31,77.32,77.2,77.22,81708.0,60.6582,60.6661,60.5719,60.5876,81708.0
2017-07-24 12:30:00,77.2,77.24,77.07,77.07,83364.0,60.5719,60.6033,60.4699,60.4699,83364.0
2017-07-24 13:00:00,77.08,77.15,77.01,77.05,111290.0,60.4778,60.5327,60.4228,60.4542,111290.0
2017-07-24 13:30:00,77.04,77.11,76.99,77.1,74667.0,60.4464,60.5013,60.4071,60.4934,74667.0
2017-07-24 14:00:00,77.1,77.21,77.09,77.19,119409.0,60.4934,60.5798,60.4856,60.5641,119409.0
2017-07-24 14:30:00,77.19,77.24,77.15,77.17,101911.0,60.5641,60.6033,60.5327,60.5484,101911.0
2017-07-24 15:00:00,77.18,77.18,77.07,77.18,178875.0,60.5562,60.5562,60.4699,60.5562,178875.0
2017-07-24 15:30:00,77.18,77.26,77.07,77.14,533809.0,60.5562,60.619,60.4699,60.5248,533809.0
2017-07-25 09:30:00,77.48,77.89,77.25,77.75,385012.0,60.7916,61.1133,60.6111,61.0034,385012.0
2017-07-25 10:00:00,77.75,78.13,77.73,78.12,295931.0,61.0034,61.3016,60.9878,61.2937,295931.0
2017-07-25 10:30:00,78.12,78.46,78.1,78.45,232646.0,61.2937,61.5605,61.2781,61.5527,232646.0
2017-07-25 11:00:00,78.45,78.69,78.37,78.59,212867.0,61.5527,61.741,61.4899,61.6625,212867.0
2017-07-25 11:30:00,78.6,78.75,78.56,78.66,164505.0,61.6704,61.7881,61.639,61.7174,164505.0
2017-07-25 12:00:00,78.66,78.71,78.47,78.48,160955.0,61.7174,61.7567,61.5684,61.5762,160955.0
2017-07-25 12:30:00,78.48,78.5,78.32,78.42,165573.0,61.5762,61.5919,61.4507,61.5291,165573.0
2017-07-25 13:00:00,78.42,78.49,78.39,78.48,107854.0,61.5291,61.5841,61.5056,61.5762,107854.0
2017-07-25 13:30:00,78.47,78.58,78.45,78.47,114963.0,61.5684,61.6547,61.5527,61.5684,114963.0
2017-07-25 14:00:00,78.46,78.63,78.4,78.58,242993.0,61.5605,61.6939,61.5134,61.6547,242993.0
2017-07-25 14:30:00,78.58,78.63,78.45,78.62,247187.0,61.6547,61.6939,61.5527,61.6861,247187.0
2017-07-25 15:00:00,78.62,78.8,78.61,78.78,400421.0,61.6861,61.8273,61.6782,61.8116,400421.0
2017-07-25 15:30:00,78.78,78.97,78.73,78.91,796104.0,61.8116,61.9607,61.7724,61.9136,796104.0
2017-07-26 09:30:00,78.97,78.97,77.12,77.15,949373.0,61.9607,61.9607,60.5091,60.5327,949373.0
2017-07-26 10:00:00,77.15,77.6,77.07,77.11,653468.0,60.5327,60.8858,60.4699,60.5013,653468.0
2017-07-26 10:30:00,77.12,77.92,77.03,77.83,575270.0,60.5091,61.1368,60.4385,61.0662,575270.0
2017-07-26 11:00:00,77.83,78.15,77.76,78.11,364739.0,61.0662,61.3173,61.0113,61.2859,364739.0
2017-07-26 11:30:00,78.11,78.52,78.0,78.5,320476.0,61.2859,61.6076,61.1996,61.5919,320476.0
2017-07-26 12:00:00,78.5,78.6,78.3,78.49,248273.0,61.5919,61.6704,61.435,61.5841,248273.0
2017-07-26 12:30:00,78.48,78.57,78.33,78.36,316332.0,61.5762,61.6468,61.4585,61.4821,316332.0
2017-07-26 13:00:00,78.36,78.39,78.29,78.37,255236.0,61.4821,61.5056,61.4271,61.4899,255236.0
2017-07-26 13:30:00,78.37,78.56,78.26,78.5,354687.0,61.4899,61.639,61.4036,61.5919,354687.0
2017-07-26 14:00:00,78.5,78.61,78.42,78.53,311402.0,61.5919,61.6782,61.5291,61.6154,311402.0
2017-07-26 14:30:00,78.52,78.6,78.41,78.44,372916.0,61.6076,61.6704,61.5213,61.5448,372916.0
2017-07-26 15:00:00,78.44,78.45,78.17,78.22,416680.0,61.5448,61.5527,61.333,61.3722,416680.0
2017-07-26 15:30:00,78.22,78.34,78.15,78.28,599351.0,61.3722,61.4664,61.3173,61.4193,599351.0
2017-07-27 09:30:00,78.18,78.44,77.73,77.76,312810.0,61.3408,61.5448,60.9878,61.0113,312810.0
2017-07-27 10:00:00,77.76,78.14,77.63,78.02,261270.0,61.0113,61.3094,60.9093,61.2153,261270.0
2017-07-27 10:30:00,78.02,78.23,77.98,78.23,229898.0,61.2153,61.3801,61.1839,61.3801,229898.0
2017-07-27 11:00:00,78.22,78.54,78.17,78.31,179502.0,61.3722,61.6233,61.333,61.4428,179502.0
2017-07-27 11:30:00,78.31,78.42,78.22,78.42,122863.0,61.4428,61.5291,61.3722,61.5291,122863.0
2017-07-27 12:00:00,78.42,78.7,78.39,78.68,133931.0,61.5291,61.7488,61.5056,61.7331,133931.0
2017-07-27 12:30:00,78.7,78.82,78.6,78.7,186963.0,61.7488,61.843,61.6704,61.7488,186963.0
2017-07-27 13:00:00,78.68,78.86,78.64,78.7,277445.0,61.7331,61.8744,61.7017,61.7488,277445.0
2017-07-27 13:30:00,78.71,78.71,78.41,78.46,229619.0,61.7567,61.7567,61.5213,61.5605,229619.0
2017-07-27 14:00:00,78.47,78.59,78.39,78.45,204364.0,61.5684,61.6625,61.5056,61.5527,204364.0
2017-07-27 14:30:00,78.45,78.63,78.42,78.6,152928.0,61.5527,61.6939,61.5291,61.6704,152928.0
2017-07-27 15:00:00,78.6,78.8,78.53,78.75,221757.0,61.6704,61.8273,61.6154,61.7881,221757.0
2017-07-27 15:30:00,78.76,78.92,78.71,78.91,458105.0,61.7959,61.9214,61.7567,61.9136,458105.0
2017-07-28 09:30:00,78.91,79.28,78.84,79.05,286625.0,61.9136,62.2039,61.8587,62.0234,286625.0
2017-07-28 10:00:00,79.04,79.05,78.87,78.92,181929.0,62.0156,62.0234,61.8822,61.9214,181929.0
2017-07-28 10:30:00,78.9,79.43,78.89,79.37,227846.0,61.9057,62.3216,61.8979,62.2745,227846.0
2017-07-28 11:00:00,79.37,79.62,79.21,79.62,239885.0,62.2745,62.4707,62.149,62.4707,239885.0
2017-07-28 11:30:00,79.61,79.72,79.44,79.61,288327.0,62.4628,62.5491,62.3294,62.4628,288327.0
2017-07-28 12:00:00,79.62,79.67,79.49,79.63,176027.0,62.4707,62.5099,62.3687,62.4785,176027.0
2017-07-28 12:30:00,79.62,79.83,79.59,79.82,330031.0,62.4707,62.6354,62.4471,62.6276,330031.0
2017-07-28 13:00:00,79.81,79.9,79.79,79.88,272484.0,62.6197,62.6904,62.604,62.6747,272484.0
2017-07-28 13:30:00,79.88,79.95,79.54,79.61,165552.0,62.6747,62.7296,62.4079,62.4628,165552.0
2017-07-28 14:00:00,79.62,79.62,79.42,79.53,138125.0,62.4707,62.4707,62.3137,62.4,138125.0
2017-07-28 14:30:00,79.53,79.59,79.43,79.57,118142.0,62.4,62.4471,62.3216,62.4314,118142.0
2017-07-28 15:00:00,79.57,79.71,79.52,79.69,174732.0,62.4314,62.5413,62.3922,62.5256,174732.0
2017-07-28 15:30:00,79.7,79.81,79.63,79.75,667895.0,62.5334,62.6197,62.4785,62.5727,667895.0
2017-07-31 09:30:00,80.0,80.32,79.62,79.97,407314.0,62.7688,63.0199,62.4707,62.7453,407314.0
2017-07-31 10:00:00,79.95,80.39,79.91,80.34,269131.0,62.7296,63.0748,62.6982,63.0356,269131.0
2017-07-31 10:30:00,80.33,80.62,80.3,80.31,358236.0,63.0277,63.2553,63.0042,63.012,358236.0
2017-07-31 11:00:00,80.31,80.31,80.15,80.22,206238.0,63.012,63.012,62.8865,62.9414,206238.0
2017-07-31 11:30:00,80.23,80.36,80.19,80.32,167640.0,62.9493,63.0513,62.9179,63.0199,167640.0
2017-07-31 12:00:00,80.31,80.48,80.3,80.41,129737.0,63.012,63.1454,63.0042,63.0905,129737.0
2017-07-31 12:30:00,80.4,80.41,80.16,80.18,126228.0,63.0827,63.0905,62.8944,62.91,126228.0
2017-07-31 13:00:00,80.18,80.28,80.05,80.21,194540.0,62.91,62.9885,62.808,62.9336,194540.0
2017-07-31 13:30:00,80.21,80.24,80.16,80.23,142228.0,62.9336,62.9571,62.8944,62.9493,142228.0
2017-07-31 14:00:00,80.24,80.34,80.2,80.31,201748.0,62.9571,63.0356,62.9257,63.012,201748.0
2017-07-31 14:30:00,80.32,80.35,80.13,80.19,198467.0,63.0199,63.0434,62.8708,62.9179,198467.0
2017-07-31 15:00:00,80.19,80.21,80.07,80.13,241302.0,62.9179,62.9336,62.8237,62.8708,241302.0
2017-07-31 15:30:00,80.13,80.24,79.94,79.95,785693.0,62.8708,62.9571,62.7217,62.7296,785693.0
2017-08-01 09:30:00,79.9,80.3,79.7,79.99,333214.0,62.6904,63.0042,62.5334,62.761,333214.0
2017-08-01 10:00:00,79.99,80.3,79.97,80.05,299557.0,62.761,63.0042,62.7453,62.808,299557.0
2017-08-01 10:30:00,80.04,80.12,79.78,79.8,165825.0,62.8002,62.863,62.5962,62.6119,165825.0
2017-08-01 11:00:00,79.81,79.81,79.45,79.7,280247.0,62.6197,62.6197,62.3373,62.5334,280247.0
2017-08-01 11:30:00,79.71,79.85,79.71,79.82,163899.0,62.5413,62.6511,62.5413,62.6276,163899.0
2017-08-01 12:00:00,79.82,79.98,79.81,79.88,134862.0,62.6276,62.7531,62.6197,62.6747,134862.0
2017-08-01 12:30:00,79.88,79.93,79.56,79.71,174246.0,62.6747,62.7139,62.4236,62.5413,174246.0
2017-08-01 13:00:00,79.72,79.8,79.66,79.77,207641.0,62.5491,62.6119,62.502,62.5884,207641.0
2017-08-01 13:30:00,79.76,79.77,79.65,79.74,206806.0,62.5805,62.5884,62.4942,62.5648,206806.0
2017-08-01 14:00:00,79.74,79.85,79.72,79.76,199306.0,62.5648,62.6511,62.5491,62.5805,199306.0
2017-08-01 14:30:00,79.76,79.88,79.71,79.87,241357.0,62.5805,62.6747,62.5413,62.6668,241357.0
2017-08-01 15:00:00,79.88,79.96,79.81,79.95,239073.0,62.6747,62.7374,62.6197,62.7296,239073.0
2017-08-01 15:30:00,79.96,80.0,79.69,79.69,637849.0,62.7374,62.7688,62.5256,62.5256,637849.0
2017-08-02 09:30:00,79.61,80.0,79.61,79.92,348956.0,62.4628,62.7688,62.4628,62.706,348956.0
2017-08-02 10:00:00,79.91,80.14,79.88,80.0,379144.0,62.6982,62.8787,62.6747,62.7688,379144.0
2017-08-02 10:30:00,80.0,80.28,79.99,80.17,400243.0,62.7688,62.9885,62.761,62.9022,400243.0
2017-08-02 11:00:00,80.17,80.26,80.0,80.2,286905.0,62.9022,62.9728,62.7688,62.9257,286905.0
2017-08-02 11:30:00,80.2,80.21,79.94,79.99,362870.0,62.9257,62.9336,62.7217,62.761,362870.0
2017-08-02 12:00:00,79.99,80.03,79.77,79.85,144581.0,62.761,62.7924,62.5884,62.6511,144581.0
2017-08-02 12:30:00,79.85,79.88,79.72,79.78,129036.0,62.6511,62.6747,62.5491,62.5962,129036.0
2017-08-02 13:00:00,79.78,79.86,79.7,79.72,157491.0,62.5962,62.659,62.5334,62.5491,157491.0
2017-08-02 13:30:00,79.73,79.75,79.5,79.75,207572.0,62.557,62.5727,62.3765,62.5727,207572.0
2017-08-02 14:00:00,79.75,79.9,79.74,79.78,184403.0,62.5727,62.6904,62.5648,62.5962,184403.0
2017-08-02 14:30:00,79.77,79.92,79.75,79.92,195604.0,62.5884,62.706,62.5727,62.706,195604.0
2017-08-02 15:00:00,79.92,79.97,79.86,79.94,219385.0,62.706,62.7453,62.659,62.7217,219385.0
2017-08-02 15:30:00,79.94,79.99,79.73,79.75,491522.0,62.7217,62.761,62.557,62.5727,491522.0
2017-08-03 09:30:00,79.38,79.81,79.32,79.6,328752.0,62.2824,62.6197,62.2353,62.455,328752.0
2017-08-03 10:00:00,79.59,79.75,79.36,79.66,419358.0,62.4471,62.5727,62.2667,62.502,419358.0
2017-08-03 10:30:00,79.65,79.71,79.23,79.31,185780.0,62.4942,62.5413,62.1647,62.2274,185780.0
2017-08-03 11:00:00,79.32,79.58,79.32,79.45,544100.0,62.2353,62.4393,62.2353,62.3373,544100.0
2017-08-03 11:30:00,79.44,79.47,79.07,79.07,168225.0,62.3294,62.353,62.0391,62.0391,168225.0
2017-08-03 12:00:00,79.07,79.12,78.86,78.88,212287.0,62.0391,62.0784,61.8744,61.8901,212287.0
2017-08-03 12:30:00,78.88,78.96,78.53,78.75,236634.0,61.8901,61.9528,61.6154,61.7881,236634.0
2017-08-03 13:00:00,78.76,78.88,78.59,78.61,196794.0,61.7959,61.8901,61.6625,61.6782,196794.0
2017-08-03 13:30:00,78.61,78.83,78.58,78.8,236680.0,61.6782,61.8508,61.6547,61.8273,236680.0
2017-08-03 14:00:00,78.81,79.15,78.81,79.02,278291.0,61.8351,62.1019,61.8351,61.9999,278291.0
2017-08-03 14:30:00,79.02,79.13,78.96,78.96,257951.0,61.9999,62.0862,61.9528,61.9528,257951.0
2017-08-03 15:00:00,78.97,78.98,78.82,78.83,258943.0,61.9607,61.9685,61.843,61.8508,258943.0
2017-08-03 15:30:00,78.84,78.84,78.56,78.64,772246.0,61.8587,61.8587,61.639,61.7017,772246.0
2017-08-04 09:30:00,79.22,79.25,78.11,78.5,385897.0,62.1568,62.1804,61.2859,61.5919,385897.0
2017-08-04 10:00:00,78.49,78.69,78.42,78.69,258513.0,61.5841,61.741,61.5291,61.741,258513.0
2017-08-04 10:30:00,78.7,78.74,78.39,78.42,218369.0,61.7488,61.7802,61.5056,61.5291,218369.0
2017-08-04 11:00:00,78.42,78.5,78.17,78.27,184633.0,61.5291,61.5919,61.333,61.4114,184633.0
2017-08-04 11:30:00,78.28,78.33,78.08,78.28,248073.0,61.4193,61.4585,61.2624,61.4193,248073.0
2017-08-04 12:00:00,78.28,78.34,78.08,78.12,167427.0,61.4193,61.4664,61.2624,61.2937,167427.0
2017-08-04 12:30:00,78.12,78.19,77.98,78.0,180193.0,61.2937,61.3487,61.1839,61.1996,180193.0
2017-08-04 13:00:00,78.01,78.05,77.92,77.92,189654.0,61.2074,61.2388,61.1368,61.1368,189654.0
2017-08-04 13:30:00,77.92,78.12,77.92,78.11,159159.0,61.1368,61.2937,61.1368,61.2859,159159.0
2017-08-04 14:00:00,78.1,78.19,78.07,78.12,273620.0,61.2781,61.3487,61.2545,61.2937,273620.0
2017-08-04 14:30:00,78.12,78.24,78.11,78.14,244349.0,61.2937,61.3879,61.2859,61.3094,244349.0
2017-08-04 15:00:00,78.14,78.33,78.13,78.24,358696.0,61.3094,61.4585,61.3016,61.3879,358696.0
2017-08-04 15:30:00,78.23,78.3,77.97,77.98,1021085.0,61.3801,61.435,61.1761,61.1839,1021085.0
2017-08-07 09:30:00,78.0,78.75,77.99,78.71,338963.0,61.1996,61.7881,61.1917,61.7567,338963.0
2017-08-07 10:00:00,78.73,78.81,78.53,78.6,290754.0,61.7724,61.8351,61.6154,61.6704,290754.0
2017-08-07 10:30:00,78.61,78.65,78.42,78.61,154322.0,61.6782,61.7096,61.5291,61.6782,154322.0
2017-08-07 11:00:00,78.61,78.78,78.59,78.7,172625.0,61.6782,61.8116,61.6625,61.7488,172625.0
2017-08-07 11:30:00,78.7,78.75,78.56,78.59,190198.0,61.7488,61.7881,61.639,61.6625,190198.0
2017-08-07 12:00:00,78.59,78.76,78.55,78.73,204817.0,61.6625,61.7959,61.6311,61.7724,204817.0
2017-08-07 12:30:00,78.73,78.84,78.7,78.78,162609.0,61.7724,61.8587,61.7488,61.8116,162609.0
2017-08-07 13:00:00,78.77,79.0,78.63,78.87,254699.0,61.8037,61.9842,61.6939,61.8822,254699.0
2017-08-07 13:30:00,78.85,79.0,78.78,79.0,244573.0,61.8665,61.9842,61.8116,61.9842,244573.0
2017-08-07 14:00:00,79.0,79.28,78.97,79.1,399963.0,61.9842,62.2039,61.9607,62.0627,399963.0
2017-08-07 14:30:00,79.11,79.22,79.07,79.12,264652.0,62.0705,62.1568,62.0391,62.0784,264652.0
2017-08-07 15:00:00,79.1,79.13,78.99,79.12,323115.0,62.0627,62.0862,61.9764,62.0784,323115.0
2017-08-07 15:30:00,79.12,79.22,79.04,79.06,767390.0,62.0784,62.1568,62.0156,62.0313,767390.0
2017-08-08 09:30:00,78.0,79.0,77.25,77.43,1182680.0,61.1996,61.9842,60.6111,60.7524,1182680.0
2017-08-08 10:00:00,77.42,77.54,76.72,76.98,737485.0,60.7445,60.8387,60.1953,60.3993,737485.0
2017-08-08 10:30:00,76.98,77.4,76.89,77.26,556218.0,60.3993,60.7288,60.3287,60.619,556218.0
2017-08-08 11:00:00,77.24,77.82,77.18,77.6,583229.0,60.6033,61.0584,60.5562,60.8858,583229.0
2017-08-08 11:30:00,77.6,77.95,77.51,77.85,348328.0,60.8858,61.1604,60.8151,61.0819,348328.0
2017-08-08 12:00:00,77.86,78.32,77.85,78.28,420061.0,61.0898,61.4507,61.0819,61.4193,420061.0
2017-08-08 12:30:00,78.25,78.32,77.89,78.1,385156.0,61.3957,61.4507,61.1133,61.2781,385156.0
2017-08-08 13:00:00,78.09,78.36,77.9,77.9,245466.0,61.2702,61.4821,61.1211,61.1211,245466.0
2017-08-08 13:30:00,77.91,78.07,77.88,78.04,239663.0,61.129,61.2545,61.1054,61.231,239663.0
2017-08-08 14:00:00,78.05,78.18,77.99,78.1,257028.0,61.2388,61.3408,61.1917,61.2781,257028.0
2017-08-08 14:30:00,78.1,78.43,78.08,78.4,396304.0,61.2781,61.537,61.2624,61.5134,396304.0
2017-08-08 15:00:00,78.4,78.58,78.38,78.45,697424.0,61.5134,61.6547,61.4977,61.5527,697424.0
2017-08-08 15:30:00,78.45,78.66,78.39,78.57,974290.0,61.5527,61.7174,61.5056,61.6468,974290.0
2017-08-09 09:30:00,78.43,78.85,78.06,78.82,329902.0,61.537,61.8665,61.2467,61.843,329902.0
2017-08-09 10:00:00,78.79,78.79,78.49,78.63,390133.0,61.8194,61.8194,61.5841,61.6939,390133.0
2017-08-09 10:30:00,78.63,78.85,78.52,78.84,247961.0,61.6939,61.8665,61.6076,61.8587,247961.0
2017-08-09 11:00:00,78.84,78.85,78.66,78.76,234256.0,61.8587,61.8665,61.7174,61.7959,234256.0
2017-08-09 11:30:00,78.76,79.11,78.76,79.07,289826.0,61.7959,62.0705,61.7959,62.0391,289826.0
2017-08-09 12:00:00,79.06,79.07,78.93,79.0,175436.0,62.0313,62.0391,61.9293,61.9842,175436.0
2017-08-09 12:30:00,78.96,79.02,78.93,79.01,189868.0,61.9528,61.9999,61.9293,61.9921,189868.0
2017-08-09 13:00:00,79.01,79.07,78.98,79.04,154223.0,61.9921,62.0391,61.9685,62.0156,154223.0
2017-08-09 13:30:00,79.05,79.22,79.02,79.2,188341.0,62.0234,62.1568,61.9999,62.1411,188341.0
2017-08-09 14:00:00,79.2,79.35,78.87,78.91,264271.0,62.1411,62.2588,61.8822,61.9136,264271.0
2017-08-09 14:30:00,78.91,78.98,78.81,78.91,157267.0,61.9136,61.9685,61.8351,61.9136,157267.0
2017-08-09 15:00:00,78.92,79.0,78.83,78.99,255875.0,61.9214,61.9842,61.8508,61.9764,255875.0
2017-08-09 15:30:00,78.99,79.49,78.97,79.48,843079.0,61.9764,62.3687,61.9607,62.3608,843079.0
2017-08-10 09:30:00,79.11,79.78,78.89,79.41,357541.0,62.0705,62.5962,61.8979,62.3059,357541.0
2017-08-10 10:00:00,79.41,79.41,79.16,79.31,249848.0,62.3059,62.3059,62.1097,62.2274,249848.0
2017-08-10 10:30:00,79.33,79.58,79.33,79.39,252236.0,62.2431,62.4393,62.2431,62.2902,252236.0
2017-08-10 11:00:00,79.38,79.94,79.35,79.94,399398.0,62.2824,62.7217,62.2588,62.7217,399398.0
2017-08-10 11:30:00,79.94,80.28,79.9,80.21,475866.0,62.7217,62.9885,62.6904,62.9336,475866.0
2017-08-10 12:00:00,80.2,80.26,80.14,80.23,243264.0,62.9257,62.9728,62.8787,62.9493,243264.0
2017-08-10 12:30:00,80.24,80.3,80.2,80.28,245076.0,62.9571,63.0042,62.9257,62.9885,245076.0
2017-08-10 13:00:00,80.28,80.29,80.14,80.19,205254.0,62.9885,62.9964,62.8787,62.9179,205254.0
2017-08-10 13:30:00,80.18,80.23,79.83,79.9,204736.0,62.91,62.9493,62.6354,62.6904,204736.0
2017-08-10 14:00:00,79.9,79.99,79.8,79.94,142833.0,62.6904,62.761,62.6119,62.7217,142833.0
2017-08-10 14:30:00,79.95,80.06,79.74,79.75,156908.0,62.7296,62.8159,62.5648,62.5727,156908.0
2017-08-10 15:00:00,79.76,79.81,79.4,79.42,185964.0,62.5805,62.6197,62.298,62.3137,185964.0
2017-08-10 15:30:00,79.42,79.47,79.11,79.15,686305.0,62.3137,62.353,62.0705,62.1019,686305.0
2017-08-11 09:30:00,78.95,79.35,78.95,79.04,524291.0,61.945,62.2588,61.945,62.0156,524291.0
2017-08-11 10:00:00,79.03,79.17,78.95,79.17,225884.0,62.0077,62.1176,61.945,62.1176,225884.0
2017-08-11 10:30:00,79.17,79.69,79.16,79.65,142457.0,62.1176,62.5256,62.1097,62.4942,142457.0
2017-08-11 11:00:00,79.64,79.65,79.39,79.39,166218.0,62.4864,62.4942,62.2902,62.2902,166218.0
2017-08-11 11:30:00,79.4,79.58,79.32,79.48,136057.0,62.298,62.4393,62.2353,62.3608,136057.0
2017-08-11 12:00:00,79.49,79.52,79.3,79.38,103427.0,62.3687,62.3922,62.2196,62.2824,103427.0
2017-08-11 12:30:00,79.36,79.54,79.3,79.47,91812.0,62.2667,62.4079,62.2196,62.353,91812.0
2017-08-11 13:00:00,79.47,79.59,79.46,79.58,70110.0,62.353,62.4471,62.3451,62.4393,70110.0
2017-08-11 13:30:00,79.58,79.79,79.56,79.79,122413.0,62.4393,62.604,62.4236,62.604,122413.0
2017-08-11 14:00:00,79.8,79.81,79.65,79.68,90441.0,62.6119,62.6197,62.4942,62.5177,90441.0
2017-08-11 14:30:00,79.67,79.71,79.42,79.44,123688.0,62.5099,62.5413,62.3137,62.3294,123688.0
2017-08-11 15:00:00,79.45,79.49,79.37,79.47,124521.0,62.3373,62.3687,62.2745,62.353,124521.0
2017-08-11 15:30:00,79.47,79.58,79.38,79.42,383724.0,62.353,62.4393,62.2824,62.3137,383724.0
2017-08-14 09:30:00,79.54,79.99,79.52,79.85,262346.0,62.4079,62.761,62.3922,62.6511,262346.0
2017-08-14 10:00:00,79.86,79.9,79.52,79.61,178799.0,62.659,62.6904,62.3922,62.4628,178799.0
2017-08-14 10:30:00,79.63,80.14,79.59,79.99,158123.0,62.4785,62.8787,62.4471,62.761,158123.0
2017-08-14 11:00:00,79.99,80.07,79.83,79.95,119426.0,62.761,62.8237,62.6354,62.7296,119426.0
2017-08-14 11:30:00,79.95,80.0,79.88,79.88,135661.0,62.7296,62.7688,62.6747,62.6747,135661.0
2017-08-14 12:00:00,79.87,79.9,79.64,79.64,80444.0,62.6668,62.6904,62.4864,62.4864,80444.0
2017-08-14 12:30:00,79.65,79.73,79.63,79.72,145023.0,62.4942,62.557,62.4785,62.5491,145023.0
2017-08-14 13:00:00,79.72,79.79,79.41,79.41,100057.0,62.5491,62.604,62.3059,62.3059,100057.0
2017-08-14 13:30:00,79.42,79.46,79.19,79.24,158330.0,62.3137,62.3451,62.1333,62.1725,158330.0
2017-08-14 14:00:00,79.23,79.3,79.19,79.2,111044.0,62.1647,62.2196,62.1333,62.1411,111044.0
2017-08-14 14:30:00,79.2,79.49,79.19,79.29,208415.0,62.1411,62.3687,62.1333,62.2117,208415.0
2017-08-14 15:00:00,79.3,79.43,79.21,79.42,176368.0,62.2196,62.3216,62.149,62.3137,176368.0
2017-08-14 15:30:00,79.43,79.43,79.17,79.23,481476.0,62.3216,62.3216,62.1176,62.1647,481476.0
2017-08-15 09:30:00,79.46,79.56,78.91,79.33,227630.0,62.3451,62.4236,61.9136,62.2431,227630.0
2017-08-15 10:00:00,79.3,79.48,79.18,79.34,99369.0,62.2196,62.3608,62.1254,62.251,99369.0
2017-08-15 10:30:00,79.34,79.58,79.18,79.51,135334.0,62.251,62.4393,62.1254,62.3844,135334.0
2017-08-15 11:00:00,79.53,79.61,79.45,79.59,174949.0,62.4,62.4628,62.3373,62.4471,174949.0
2017-08-15 11:30:00,79.59,79.67,79.51,79.54,98552.0,62.4471,62.5099,62.3844,62.4079,98552.0
2017-08-15 12:00:00,79.53,79.61,79.46,79.59,79661.0,62.4,62.4628,62.3451,62.4471,79661.0
2017-08-15 12:30:00,79.59,79.65,79.34,79.34,93943.0,62.4471,62.4942,62.251,62.251,93943.0
2017-08-15 13:00:00,79.34,79.45,79.24,79.34,107603.0,62.251,62.3373,62.1725,62.251,107603.0
2017-08-15 13:30:00,79.35,79.45,79.33,79.42,116180.0,62.2588,62.3373,62.2431,62.3137,116180.0
2017-08-15 14:00:00,79.42,79.5,79.41,79.5,122909.0,62.3137,62.3765,62.3059,62.3765,122909.0
2017-08-15 14:30:00,79.49,79.5,79.31,79.31,156740.0,62.3687,62.3765,62.2274,62.2274,156740.0
2017-08-15 15:00:00,79.31,79.45,79.31,79.33,158860.0,62.2274,62.3373,62.2274,62.2431,158860.0
2017-08-15 15:30:00,79.33,79.37,79.08,79.15,417246.0,62.2431,62.2745,62.047,62.1019,417246.0
2017-08-16 09:30:00,79.44,79.63,79.0,79.29,220918.0,62.3294,62.4785,61.9842,62.2117,220918.0
2017-08-16 10:00:00,79.31,79.67,79.25,79.6,253054.0,62.2274,62.5099,62.1804,62.455,253054.0
2017-08-16 10:30:00,79.6,79.94,79.6,79.84,255696.0,62.455,62.7217,62.455,62.6433,255696.0
2017-08-16 11:00:00,79.88,79.97,79.79,79.91,190694.0,62.6747,62.7453,62.604,62.6982,190694.0
2017-08-16 11:30:00,79.91,80.13,79.88,79.95,373376.0,62.6982,62.8708,62.6747,62.7296,373376.0
2017-08-16 12:00:00,79.93,80.01,79.64,79.71,173320.0,62.7139,62.7767,62.4864,62.5413,173320.0
2017-08-16 12:30:00,79.69,79.73,79.53,79.58,93440.0,62.5256,62.557,62.4,62.4393,93440.0
2017-08-16 13:00:00,79.58,79.67,79.47,79.57,108638.0,62.4393,62.5099,62.353,62.4314,108638.0
2017-08-16 13:30:00,79.57,79.58,79.34,79.46,146674.0,62.4314,62.4393,62.251,62.3451,146674.0
2017-08-16 14:00:00,79.46,79.46,79.03,79.17,259865.0,62.3451,62.3451,62.0077,62.1176,259865.0
2017-08-16 14:30:00,79.14,79.46,79.12,79.34,141195.0,62.0941,62.3451,62.0784,62.251,141195.0
2017-08-16 15:00:00,79.35,79.42,79.26,79.41,168879.0,62.2588,62.3137,62.1882,62.3059,168879.0
2017-08-16 15:30:00,79.41,79.44,79.19,79.26,509737.0,62.3059,62.3294,62.1333,62.1882,509737.0
2017-08-17 09:30:00,79.07,79.78,78.87,79.6,206543.0,62.0391,62.5962,61.8822,62.455,206543.0
2017-08-17 10:00:00,79.59,79.59,79.14,79.22,203856.0,62.4471,62.4471,62.0941,62.1568,203856.0
2017-08-17 10:30:00,79.22,79.48,79.15,79.43,298331.0,62.1568,62.3608,62.1019,62.3216,298331.0
2017-08-17 11:00:00,79.44,79.6,79.18,79.2,208517.0,62.3294,62.455,62.1254,62.1411,208517.0
2017-08-17 11:30:00,79.2,79.33,79.01,79.05,331059.0,62.1411,62.2431,61.9921,62.0234,331059.0
2017-08-17 12:00:00,79.06,79.29,79.06,79.26,169753.0,62.0313,62.2117,62.0313,62.1882,169753.0
2017-08-17 12:30:00,79.25,79.26,78.92,79.16,358223.0,62.1804,62.1882,61.9214,62.1097,358223.0
2017-08-17 13:00:00,79.16,79.18,78.98,79.02,223263.0,62.1097,62.1254,61.9685,61.9999,223263.0
2017-08-17 13:30:00,79.01,79.08,78.91,79.07,201626.0,61.9921,62.047,61.9136,62.0391,201626.0
2017-08-17 14:00:00,79.09,79.1,78.94,79.08,155198.0,62.0548,62.0627,61.9371,62.047,155198.0
2017-08-17 14:30:00,79.07,79.14,79.01,79.06,243329.0,62.0391,62.0941,61.9921,62.0313,243329.0
2017-08-17 15:00:00,79.05,79.1,78.96,79.05,400106.0,62.0234,62.0627,61.9528,62.0234,400106.0
2017-08-17 15:30:00,79.05,79.14,78.88,78.92,640530.0,62.0234,62.0941,61.8901,61.9214,640530.0
2017-08-18 09:30:00,78.45,78.75,78.07,78.21,604873.0,61.5527,61.7881,61.2545,61.3644,604873.0
2017-08-18 10:00:00,78.2,78.33,77.93,78.02,247047.0,61.3565,61.4585,61.1447,61.2153,247047.0
2017-08-18 10:30:00,78.02,78.33,77.87,77.89,248184.0,61.2153,61.4585,61.0976,61.1133,248184.0
2017-08-18 11:00:00,77.89,78.1,77.82,78.05,283077.0,61.1133,61.2781,61.0584,61.2388,283077.0
2017-08-18 11:30:00,78.06,78.2,77.94,78.06,179668.0,61.2467,61.3565,61.1525,61.2467,179668.0
2017-08-18 12:00:00,78.06,78.08,77.81,77.87,150403.0,61.2467,61.2624,61.0505,61.0976,150403.0
2017-08-18 12:30:00,77.88,78.11,77.87,77.98,154308.0,61.1054,61.2859,61.0976,61.1839,154308.0
2017-08-18 13:00:00,77.98,78.01,77.78,77.92,157555.0,61.1839,61.2074,61.027,61.1368,157555.0
2017-08-18 13:30:00,77.92,77.96,77.71,77.71,145991.0,61.1368,61.1682,60.9721,60.9721,145991.0
2017-08-18 14:00:00,77.72,77.76,77.66,77.7,192640.0,60.9799,61.0113,60.9328,60.9642,192640.0
2017-08-18 14:30:00,77.71,77.77,77.61,77.64,216351.0,60.9721,61.0191,60.8936,60.9171,216351.0
2017-08-18 15:00:00,77.64,77.74,77.55,77.63,332184.0,60.9171,60.9956,60.8465,60.9093,332184.0
2017-08-18 15:30:00,77.64,77.83,77.62,77.69,656831.0,60.9171,61.0662,60.9014,60.9564,656831.0
2017-08-21 09:30:00,77.69,77.87,77.59,77.76,329604.0,60.9564,61.0976,60.8779,61.0113,329604.0
2017-08-21 10:00:00,77.77,77.87,77.7,77.76,380980.0,61.0191,61.0976,60.9642,61.0113,380980.0
2017-08-21 10:30:00,77.77,77.9,77.74,77.89,221895.0,61.0191,61.1211,60.9956,61.1133,221895.0
2017-08-21 11:00:00,77.88,77.92,77.71,77.78,289563.0,61.1054,61.1368,60.9721,61.027,289563.0
2017-08-21 11:30:00,77.79,77.83,77.71,77.75,140717.0,61.0348,61.0662,60.9721,61.0034,140717.0
2017-08-21 12:00:00,77.75,77.84,77.69,77.81,163197.0,61.0034,61.0741,60.9564,61.0505,163197.0
2017-08-21 12:30:00,77.82,77.82,77.74,77.8,126548.0,61.0584,61.0584,60.9956,61.0427,126548.0
2017-08-21 13:00:00,77.8,77.81,77.75,77.79,114109.0,61.0427,61.0505,61.0034,61.0348,114109.0
2017-08-21 13:30:00,77.78,77.8,77.71,77.73,113741.0,61.027,61.0427,60.9721,60.9878,113741.0
2017-08-21 14:00:00,77.73,77.78,77.63,77.63,139172.0,60.9878,61.027,60.9093,60.9093,139172.0
2017-08-21 14:30:00,77.64,77.72,77.52,77.67,165010.0,60.9171,60.9799,60.823,60.9407,165010.0
2017-08-21 15:00:00,77.67,77.83,77.64,77.8,193736.0,60.9407,61.0662,60.9171,61.0427,193736.0
2017-08-21 15:30:00,77.8,77.81,77.64,77.64,418048.0,61.0427,61.0505,60.9171,60.9171,418048.0
2017-08-22 09:30:00,77.85,78.39,77.65,78.21,288194.0,61.0819,61.5056,60.925,61.3644,288194.0
2017-08-22 10:00:00,78.21,78.29,77.67,77.94,733607.0,61.3644,61.4271,60.9407,61.1525,733607.0
2017-08-22 10:30:00,77.93,78.21,77.93,78.02,279440.0,61.1447,61.3644,61.1447,61.2153,279440.0
2017-08-22 11:00:00,78.02,78.19,77.99,78.1,295110.0,61.2153,61.3487,61.1917,61.2781,295110.0
2017-08-22 11:30:00,78.11,78.16,77.89,77.92,390437.0,61.2859,61.3251,61.1133,61.1368,390437.0
2017-08-22 12:00:00,77.92,78.0,77.74,77.77,165492.0,61.1368,61.1996,60.9956,61.0191,165492.0
2017-08-22 12:30:00,77.76,77.97,77.76,77.82,190024.0,61.0113,61.1761,61.0113,61.0584,190024.0
2017-08-22 13:00:00,77.83,77.85,77.78,77.8,164600.0,61.0662,61.0819,61.027,61.0427,164600.0
2017-08-22 13:30:00,77.81,77.86,77.77,77.78,126972.0,61.0505,61.0898,61.0191,61.027,126972.0
2017-08-22 14:00:00,77.77,77.91,77.76,77.79,255547.0,61.0191,61.129,61.0113,61.0348,255547.0
2017-08-22 14:30:00,77.8,77.9,77.78,77.81,315009.0,61.0427,61.1211,61.027,61.0505,315009.0
2017-08-22 15:00:00,77.82,77.91,77.77,77.84,367014.0,61.0584,61.129,61.0191,61.0741,367014.0
2017-08-22 15:30:00,77.84,77.88,77.72,77.78,681219.0,61.0741,61.1054,60.9799,61.027,681219.0
2017-08-23 09:30:00,77.5,77.88,77.1,77.86,345514.0,60.8073,61.1054,60.4934,61.0898,345514.0
2017-08-23 10:00:00,77.85,77.85,77.61,77.74,225228.0,61.0819,61.0819,60.8936,60.9956,225228.0
2017-08-23 10:30:00,77.76,77.84,77.53,77.54,336988.0,61.0113,61.0741,60.8308,60.8387,336988.0
2017-08-23 11:00:00,77.54,77.8,77.51,77.66,262492.0,60.8387,61.0427,60.8151,60.9328,262492.0
2017-08-23 11:30:00,77.66,77.76,77.48,77.48,181252.0,60.9328,61.0113,60.7916,60.7916,181252.0
2017-08-23 12:00:00,77.48,77.72,77.47,77.65,140707.0,60.7916,60.9799,60.7838,60.925,140707.0
2017-08-23 12:30:00,77.65,77.77,77.65,77.72,144729.0,60.925,61.0191,60.925,60.9799,144729.0
2017-08-23 13:00:00,77.73,77.76,77.58,77.62,109756.0,60.9878,61.0113,60.8701,60.9014,109756.0
2017-08-23 13:30:00,77.61,77.63,77.54,77.59,104133.0,60.8936,60.9093,60.8387,60.8779,104133.0
2017-08-23 14:00:00,77.59,77.62,77.52,77.53,97769.0,60.8779,60.9014,60.823,60.8308,97769.0
2017-08-23 14:30:00,77.53,77.75,77.52,77.72,157629.0,60.8308,61.0034,60.823,60.9799,157629.0
2017-08-23 15:00:00,77.72,77.75,77.64,77.7,235475.0,60.9799,61.0034,60.9171,60.9642,235475.0
2017-08-23 15:30:00,77.69,77.75,77.62,77.64,380842.0,60.9564,61.0034,60.9014,60.9171,380842.0
2017-08-24 09:30:00,77.19,77.64,77.04,77.14,566887.0,60.5641,60.9171,60.4464,60.5248,566887.0
2017-08-24 10:00:00,77.15,77.18,76.88,77.1,479686.0,60.5327,60.5562,60.3208,60.4934,479686.0
2017-08-24 10:30:00,77.1,77.11,76.91,76.94,334597.0,60.4934,60.5013,60.3444,60.3679,334597.0
2017-08-24 11:00:00,76.92,77.01,76.81,76.84,271958.0,60.3522,60.4228,60.2659,60.2894,271958.0
2017-08-24 11:30:00,76.85,76.97,76.61,76.86,404794.0,60.2973,60.3914,60.109,60.3051,404794.0
2017-08-24 12:00:00,76.86,76.88,76.6,76.69,599971.0,60.3051,60.3208,60.1011,60.1718,599971.0
2017-08-24 12:30:00,76.69,76.69,76.4,76.66,483244.0,60.1718,60.1718,59.9442,60.1482,483244.0
2017-08-24 13:00:00,76.65,76.7,76.55,76.57,364697.0,60.1404,60.1796,60.0619,60.0776,364697.0
2017-08-24 13:30:00,76.57,76.63,75.75,75.77,570549.0,60.0776,60.1247,59.4342,59.4499,570549.0
2017-08-24 14:00:00,75.79,75.84,75.29,75.29,873949.0,59.4656,59.5048,59.0733,59.0733,873949.0
2017-08-24 14:30:00,75.3,75.5,74.59,75.09,1279835.0,59.0811,59.2381,58.5241,58.9164,1279835.0
2017-08-24 15:00:00,75.08,75.69,75.06,75.68,805973.0,58.9085,59.3871,58.8928,59.3793,805973.0
2017-08-24 15:30:00,75.69,75.72,75.26,75.41,1426947.0,59.3871,59.4107,59.0498,59.1675,1426947.0
2017-08-25 09:30:00,75.57,76.28,75.4,76.08,1085943.0,59.293,59.8501,59.1596,59.6931,1085943.0
2017-08-25 10:00:00,76.1,76.17,75.63,75.81,623919.0,59.7088,59.7638,59.3401,59.4813,623919.0
2017-08-25 10:30:00,75.82,75.93,75.6,75.68,302118.0,59.4891,59.5755,59.3165,59.3793,302118.0
2017-08-25 11:00:00,75.68,75.68,75.4,75.48,328468.0,59.3793,59.3793,59.1596,59.2224,328468.0
2017-08-25 11:30:00,75.48,75.55,75.33,75.38,345916.0,59.2224,59.2773,59.1047,59.1439,345916.0
2017-08-25 12:00:00,75.39,75.91,75.37,75.9,285445.0,59.1518,59.5598,59.1361,59.5519,285445.0
2017-08-25 12:30:00,75.9,75.97,75.59,75.66,350419.0,59.5519,59.6068,59.3087,59.3636,350419.0
2017-08-25 13:00:00,75.67,75.79,75.64,75.73,179798.0,59.3715,59.4656,59.3479,59.4185,179798.0
2017-08-25 13:30:00,75.73,75.8,75.62,75.7,245631.0,59.4185,59.4735,59.3322,59.395,245631.0
2017-08-25 14:00:00,75.69,75.73,75.52,75.57,219677.0,59.3871,59.4185,59.2538,59.293,219677.0
2017-08-25 14:30:00,75.57,75.65,75.4,75.62,323108.0,59.293,59.3558,59.1596,59.3322,323108.0
2017-08-25 15:00:00,75.63,75.74,75.51,75.65,325608.0,59.3401,59.4264,59.2459,59.3558,325608.0
2017-08-25 15:30:00,75.65,75.66,75.35,75.35,797326.0,59.3558,59.3636,59.1204,59.1204,797326.0
2017-08-28 09:30:00,75.5,75.96,75.46,75.68,255370.0,59.2381,59.599,59.2067,59.3793,255370.0
2017-08-28 10:00:00,75.66,75.78,75.36,75.52,323234.0,59.3636,59.4578,59.1282,59.2538,323234.0
2017-08-28 10:30:00,75.53,75.88,75.41,75.86,346928.0,59.2616,59.5362,59.1675,59.5205,346928.0
2017-08-28 11:00:00,75.86,75.91,75.59,75.65,248298.0,59.5205,59.5598,59.3087,59.3558,248298.0
2017-08-28 11:30:00,75.65,75.67,75.51,75.59,320584.0,59.3558,59.3715,59.2459,59.3087,320584.0
2017-08-28 12:00:00,75.58,75.68,75.56,75.67,199058.0,59.3008,59.3793,59.2851,59.3715,199058.0
2017-08-28 12:30:00,75.67,75.7,75.57,75.6,213409.0,59.3715,59.395,59.293,59.3165,213409.0
2017-08-28 13:00:00,75.6,75.75,75.49,75.51,220954.0,59.3165,59.4342,59.2302,59.2459,220954.0
2017-08-28 13:30:00,75.5,75.6,75.43,75.52,211514.0,59.2381,59.3165,59.1831,59.2538,211514.0
2017-08-28 14:00:00,75.53,75.55,75.36,75.44,244163.0,59.2616,59.2773,59.1282,59.191,244163.0
2017-08-28 14:30:00,75.44,75.5,75.3,75.3,254945.0,59.191,59.2381,59.0811,59.0811,254945.0
2017-08-28 15:00:00,75.3,75.35,75.17,75.3,340238.0,59.0811,59.1204,58.9791,59.0811,340238.0
2017-08-28 15:30:00,75.3,75.51,75.29,75.43,567707.0,59.0811,59.2459,59.0733,59.1831,567707.0
2017-08-29 09:30:00,75.43,75.61,75.0,75.41,409778.0,59.1831,59.3244,58.8458,59.1675,409778.0
2017-08-29 10:00:00,75.42,75.78,75.42,75.76,290329.0,59.1753,59.4578,59.1753,59.4421,290329.0
2017-08-29 10:30:00,75.76,76.08,75.7,75.75,235735.0,59.4421,59.6931,59.395,59.4342,235735.0
2017-08-29 11:00:00,75.75,75.93,75.66,75.8,577448.0,59.4342,59.5755,59.3636,59.4735,577448.0
2017-08-29 11:30:00,75.8,75.96,75.69,75.89,222307.0,59.4735,59.599,59.3871,59.5441,222307.0
2017-08-29 12:00:00,75.89,75.99,75.8,75.98,200624.0,59.5441,59.6225,59.4735,59.6147,200624.0
2017-08-29 12:30:00,75.98,76.03,75.9,75.97,124571.0,59.6147,59.6539,59.5519,59.6068,124571.0
2017-08-29 13:00:00,75.96,76.09,75.94,76.05,96894.0,59.599,59.701,59.5833,59.6696,96894.0
2017-08-29 13:30:00,76.05,76.12,76.0,76.09,119854.0,59.6696,59.7245,59.6304,59.701,119854.0
2017-08-29 14:00:00,76.1,76.13,76.02,76.07,143760.0,59.7088,59.7324,59.6461,59.6853,143760.0
2017-08-29 14:30:00,76.07,76.19,76.06,76.17,185074.0,59.6853,59.7795,59.6775,59.7638,185074.0
2017-08-29 15:00:00,76.17,76.29,76.14,76.28,262421.0,59.7638,59.8579,59.7402,59.8501,262421.0
2017-08-29 15:30:00,76.28,76.32,76.02,76.09,721558.0,59.8501,59.8815,59.6461,59.701,721558.0
2017-08-30 09:30:00,76.09,76.57,75.98,76.53,315678.0,59.701,60.0776,59.6147,60.0462,315678.0
2017-08-30 10:00:00,76.54,76.59,76.34,76.34,221313.0,60.0541,60.0933,59.8971,59.8971,221313.0
2017-08-30 10:30:00,76.36,76.64,76.31,76.6,190601.0,59.9128,60.1325,59.8736,60.1011,190601.0
2017-08-30 11:00:00,76.6,76.66,76.49,76.56,147997.0,60.1011,60.1482,60.0148,60.0698,147997.0
2017-08-30 11:30:00,76.56,76.61,76.41,76.43,130540.0,60.0698,60.109,59.9521,59.9678,130540.0
2017-08-30 12:00:00,76.43,76.51,76.32,76.39,113240.0,59.9678,60.0305,59.8815,59.9364,113240.0
2017-08-30 12:30:00,76.37,76.38,76.28,76.33,150539.0,59.9207,59.9285,59.8501,59.8893,150539.0
2017-08-30 13:00:00,76.33,76.49,76.33,76.44,109295.0,59.8893,60.0148,59.8893,59.9756,109295.0
2017-08-30 13:30:00,76.45,76.55,76.39,76.52,116954.0,59.9834,60.0619,59.9364,60.0384,116954.0
2017-08-30 14:00:00,76.51,76.53,76.4,76.53,134147.0,60.0305,60.0462,59.9442,60.0462,134147.0
2017-08-30 14:30:00,76.53,76.58,76.33,76.42,161924.0,60.0462,60.0854,59.8893,59.9599,161924.0
2017-08-30 15:00:00,76.41,76.49,76.34,76.44,205119.0,59.9521,60.0148,59.8971,59.9756,205119.0
2017-08-30 15:30:00,76.43,76.45,76.29,76.38,582224.0,59.9678,59.9834,59.8579,59.9285,582224.0
2017-08-31 09:30:00,76.5,76.8,76.49,76.73,325539.0,60.0227,60.2581,60.0148,60.2031,325539.0
2017-08-31 10:00:00,76.76,76.95,76.72,76.93,258950.0,60.2267,60.3758,60.1953,60.3601,258950.0
2017-08-31 10:30:00,76.94,77.0,76.81,76.91,198030.0,60.3679,60.415,60.2659,60.3444,198030.0
2017-08-31 11:00:00,76.93,77.31,76.91,77.28,224242.0,60.3601,60.6582,60.3444,60.6347,224242.0
2017-08-31 11:30:00,77.27,77.78,77.2,77.73,551454.0,60.6268,61.027,60.5719,60.9878,551454.0
2017-08-31 12:00:00,77.73,77.75,77.3,77.42,342529.0,60.9878,61.0034,60.6504,60.7445,342529.0
2017-08-31 12:30:00,77.45,77.47,77.35,77.41,111403.0,60.7681,60.7838,60.6896,60.7367,111403.0
2017-08-31 13:00:00,77.41,77.55,77.4,77.51,149707.0,60.7367,60.8465,60.7288,60.8151,149707.0
2017-08-31 13:30:00,77.52,77.59,77.47,77.55,165947.0,60.823,60.8779,60.7838,60.8465,165947.0
2017-08-31 14:00:00,77.54,77.55,77.42,77.5,307064.0,60.8387,60.8465,60.7445,60.8073,307064.0
2017-08-31 14:30:00,77.49,77.62,77.46,77.61,256551.0,60.7994,60.9014,60.7759,60.8936,256551.0
2017-08-31 15:00:00,77.6,77.61,77.51,77.58,279557.0,60.8858,60.8936,60.8151,60.8701,279557.0
2017-08-31 15:30:00,77.58,77.65,77.22,77.3,1007587.0,60.8701,60.925,60.5876,60.6504,1007587.0
2017-09-01 09:30:00,77.54,77.85,77.3,77.73,630902.0,60.8387,61.0819,60.6504,60.9878,630902.0
2017-09-01 10:00:00,77.73,77.81,77.5,77.78,368060.0,60.9878,61.0505,60.8073,61.027,368060.0
2017-09-01 10:30:00,77.78,77.84,77.65,77.81,301292.0,61.027,61.0741,60.925,61.0505,301292.0
2017-09-01 11:00:00,77.79,77.8,77.65,77.72,214016.0,61.0348,61.0427,60.925,60.9799,214016.0
2017-09-01 11:30:00,77.73,77.96,77.7,77.95,222858.0,60.9878,61.1682,60.9642,61.1604,222858.0
2017-09-01 12:00:00,77.95,78.07,77.84,78.01,206824.0,61.1604,61.2545,61.0741,61.2074,206824.0
2017-09-01 12:30:00,78.01,78.19,77.92,78.19,171365.0,61.2074,61.3487,61.1368,61.3487,171365.0
2017-09-01 13:00:00,78.19,78.45,78.18,78.34,307844.0,61.3487,61.5527,61.3408,61.4664,307844.0
2017-09-01 13:30:00,78.34,78.35,78.08,78.13,167645.0,61.4664,61.4742,61.2624,61.3016,167645.0
2017-09-01 14:00:00,78.13,78.13,77.97,78.05,184274.0,61.3016,61.3016,61.1761,61.2388,184274.0
2017-09-01 14:30:00,78.05,78.23,78.03,78.1,227616.0,61.2388,61.3801,61.2231,61.2781,227616.0
2017-09-01 15:00:00,78.09,78.11,78.0,78.01,183347.0,61.2702,61.2859,61.1996,61.2074,183347.0
2017-09-01 15:30:00,78.02,78.02,77.85,77.91,605165.0,61.2153,61.2153,61.0819,61.129,605165.0
2017-09-05 09:30:00,77.61,78.45,77.53,78.28,263561.0,60.8936,61.5527,60.8308,61.4193,263561.0
2017-09-05 10:00:00,78.26,78.95,78.1,78.72,362786.0,61.4036,61.945,61.2781,61.7645,362786.0
2017-09-05 10:30:00,78.72,78.74,78.47,78.61,230221.0,61.7645,61.7802,61.5684,61.6782,230221.0
2017-09-05 11:00:00,78.6,78.68,78.28,78.49,258796.0,61.6704,61.7331,61.4193,61.5841,258796.0
2017-09-05 11:30:00,78.48,78.68,78.45,78.57,215951.0,61.5762,61.7331,61.5527,61.6468,215951.0
2017-09-05 12:00:00,78.57,78.57,78.28,78.4,167915.0,61.6468,61.6468,61.4193,61.5134,167915.0
2017-09-05 12:30:00,78.39,78.39,78.04,78.15,317914.0,61.5056,61.5056,61.231,61.3173,317914.0
2017-09-05 13:00:00,78.14,78.21,78.06,78.12,179817.0,61.3094,61.3644,61.2467,61.2937,179817.0
2017-09-05 13:30:00,78.11,78.17,77.96,78.1,204257.0,61.2859,61.333,61.1682,61.2781,204257.0
2017-09-05 14:00:00,78.1,78.24,78.09,78.22,229012.0,61.2781,61.3879,61.2702,61.3722,229012.0
2017-09-05 14:30:00,78.23,78.33,78.19,78.33,199820.0,61.3801,61.4585,61.3487,61.4585,199820.0
2017-09-05 15:00:00,78.33,78.64,78.33,78.63,317138.0,61.4585,61.7017,61.4585,61.6939,317138.0
2017-09-05 15:30:00,78.64,78.71,78.4,78.68,645172.0,61.7017,61.7567,61.5134,61.7331,645172.0
2017-09-06 09:30:00,78.83,79.29,78.83,79.21,259452.0,61.8508,62.2117,61.8508,62.149,259452.0
2017-09-06 10:00:00,79.22,79.65,79.2,79.54,259705.0,62.1568,62.4942,62.1411,62.4079,259705.0
2017-09-06 10:30:00,79.53,79.77,79.35,79.77,238304.0,62.4,62.5884,62.2588,62.5884,238304.0
2017-09-06 11:00:00,79.77,79.78,79.4,79.47,247910.0,62.5884,62.5962,62.298,62.353,247910.0
2017-09-06 11:30:00,79.47,79.68,79.33,79.61,356167.0,62.353,62.5177,62.2431,62.4628,356167.0
2017-09-06 12:00:00,79.62,79.84,79.55,79.81,177488.0,62.4707,62.6433,62.4157,62.6197,177488.0
2017-09-06 12:30:00,79.81,79.99,79.8,79.94,260482.0,62.6197,62.761,62.6119,62.7217,260482.0
2017-09-06 13:00:00,79.94,79.98,79.79,79.9,305046.0,62.7217,62.7531,62.604,62.6904,305046.0
2017-09-06 13:30:00,79.9,79.98,79.79,79.81,181764.0,62.6904,62.7531,62.604,62.6197,181764.0
2017-09-06 14:00:00,79.82,79.91,79.71,79.91,212194.0,62.6276,62.6982,62.5413,62.6982,212194.0
2017-09-06 14:30:00,79.9,79.99,79.83,79.9,281693.0,62.6904,62.761,62.6354,62.6904,281693.0
2017-09-06 15:00:00,79.9,80.0,79.85,80.0,299490.0,62.6904,62.7688,62.6511,62.7688,299490.0
2017-09-06 15:30:00,80.0,80.0,79.84,79.86,850553.0,62.7688,62.7688,62.6433,62.659,850553.0
2017-09-07 09:30:00,79.94,80.05,79.65,79.72,540039.0,62.7217,62.808,62.4942,62.5491,540039.0
2017-09-07 10:00:00,79.74,80.01,79.55,79.95,195273.0,62.5648,62.7767,62.4157,62.7296,195273.0
2017-09-07 10:30:00,79.95,80.0,79.85,79.93,163152.0,62.7296,62.7688,62.6511,62.7139,163152.0
2017-09-07 11:00:00,79.92,80.36,79.91,80.36,283023.0,62.706,63.0513,62.6982,63.0513,283023.0
2017-09-07 11:30:00,80.35,80.52,80.29,80.41,286761.0,63.0434,63.1768,62.9964,63.0905,286761.0
2017-09-07 12:00:00,80.41,80.45,80.34,80.39,276571.0,63.0905,63.1219,63.0356,63.0748,276571.0
2017-09-07 12:30:00,80.39,80.6,80.03,80.6,333064.0,63.0748,63.2396,62.7924,63.2396,333064.0
2017-09-07 13:00:00,80.6,80.61,80.34,80.35,191922.0,63.2396,63.2474,63.0356,63.0434,191922.0
2017-09-07 13:30:00,80.36,80.49,80.31,80.41,228278.0,63.0513,63.1533,63.012,63.0905,228278.0
2017-09-07 14:00:00,80.4,80.49,80.39,80.45,210846.0,63.0827,63.1533,63.0748,63.1219,210846.0
2017-09-07 14:30:00,80.44,80.45,80.21,80.45,266844.0,63.114,63.1219,62.9336,63.1219,266844.0
2017-09-07 15:00:00,80.45,80.46,80.26,80.29,315057.0,63.1219,63.1297,62.9728,62.9964,315057.0
2017-09-07 15:30:00,80.29,80.5,80.22,80.42,726749.0,62.9964,63.1611,62.9414,63.0984,726749.0
2017-09-08 09:30:00,80.01,80.32,79.75,80.23,234934.0,62.7767,63.0199,62.5727,62.9493,234934.0
2017-09-08 10:00:00,80.26,80.55,80.23,80.38,322507.0,62.9728,63.2004,62.9493,63.067,322507.0
2017-09-08 10:30:00,80.39,80.43,80.24,80.42,190324.0,63.0748,63.1062,62.9571,63.0984,190324.0
2017-09-08 11:00:00,80.42,80.51,80.34,80.46,196500.0,63.0984,63.169,63.0356,63.1297,196500.0
2017-09-08 11:30:00,80.46,80.5,80.24,80.26,198613.0,63.1297,63.1611,62.9571,62.9728,198613.0
2017-09-08 12:00:00,80.27,80.31,79.48,79.65,447633.0,62.9807,63.012,62.3608,62.4942,447633.0
2017-09-08 12:30:00,79.63,79.75,79.57,79.74,118260.0,62.4785,62.5727,62.4314,62.5648,118260.0
2017-09-08 13:00:00,79.73,80.08,79.68,80.05,144316.0,62.557,62.8316,62.5177,62.808,144316.0
2017-09-08 13:30:00,80.06,80.12,79.91,79.99,153832.0,62.8159,62.863,62.6982,62.761,153832.0
2017-09-08 14:00:00,79.99,80.0,79.85,79.92,177526.0,62.761,62.7688,62.6511,62.706,177526.0
2017-09-08 14:30:00,79.93,80.09,79.81,79.81,209233.0,62.7139,62.8394,62.6197,62.6197,209233.0
2017-09-08 15:00:00,79.8,79.89,79.7,79.87,328460.0,62.6119,62.6825,62.5334,62.6668,328460.0
2017-09-08 15:30:00,79.87,79.88,79.71,79.75,577538.0,62.6668,62.6747,62.5413,62.5727,577538.0
2017-09-11 09:30:00,80.0,80.0,79.33,79.79,291598.0,62.7688,62.7688,62.2431,62.604,291598.0
2017-09-11 10:00:00,79.8,79.83,79.49,79.53,333777.0,62.6119,62.6354,62.3687,62.4,333777.0
2017-09-11 10:30:00,79.53,79.73,79.51,79.57,265114.0,62.4,62.557,62.3844,62.4314,265114.0
2017-09-11 11:00:00,79.57,79.58,79.44,79.48,237485.0,62.4314,62.4393,62.3294,62.3608,237485.0
2017-09-11 11:30:00,79.48,79.78,79.47,79.63,219448.0,62.3608,62.5962,62.353,62.4785,219448.0
2017-09-11 12:00:00,79.63,79.84,79.62,79.79,126276.0,62.4785,62.6433,62.4707,62.604,126276.0
2017-09-11 12:30:00,79.79,79.91,79.71,79.71,167042.0,62.604,62.6982,62.5413,62.5413,167042.0
2017-09-11 13:00:00,79.72,79.78,79.66,79.71,119002.0,62.5491,62.5962,62.502,62.5413,119002.0
2017-09-11 13:30:00,79.72,79.75,79.62,79.74,130840.0,62.5491,62.5727,62.4707,62.5648,130840.0
2017-09-11 14:00:00,79.73,79.76,79.63,79.66,161999.0,62.557,62.5805,62.4785,62.502,161999.0
2017-09-11 14:30:00,79.66,79.78,79.62,79.7,149349.0,62.502,62.5962,62.4707,62.5334,149349.0
2017-09-11 15:00:00,79.7,79.81,79.69,79.78,160355.0,62.5334,62.6197,62.5256,62.5962,160355.0
2017-09-11 15:30:00,79.78,79.86,79.69,79.73,411702.0,62.5962,62.659,62.5256,62.557,411702.0
2017-09-12 09:30:00,80.0,80.33,79.83,80.19,313787.0,62.7688,63.0277,62.6354,62.9179,313787.0
2017-09-12 10:00:00,80.15,80.48,80.06,80.3,447014.0,62.8865,63.1454,62.8159,63.0042,447014.0
2017-09-12 10:30:00,80.3,80.7,80.21,80.66,363052.0,63.0042,63.318,62.9336,63.2867,363052.0
2017-09-12 11:00:00,80.66,81.3,80.62,81.16,524536.0,63.2867,63.7888,63.2553,63.679,524536.0
2017-09-12 11:30:00,81.16,81.42,81.16,81.35,329432.0,63.679,63.883,63.679,63.828,329432.0
2017-09-12 12:00:00,81.36,81.8,81.31,81.77,362798.0,63.8359,64.1811,63.7967,64.1576,362798.0
2017-09-12 12:30:00,81.77,82.18,81.71,82.18,862989.0,64.1576,64.4793,64.1105,64.4793,862989.0
2017-09-12 13:00:00,82.18,82.79,82.12,82.33,966752.0,64.4793,64.9579,64.4322,64.597,966752.0
2017-09-12 13:30:00,82.34,82.5,81.98,82.35,504602.0,64.6048,64.7303,64.3223,64.6127,504602.0
2017-09-12 14:00:00,82.35,82.35,82.04,82.28,498627.0,64.6127,64.6127,64.3694,64.5577,498627.0
2017-09-12 14:30:00,82.29,82.53,82.27,82.31,416851.0,64.5656,64.7539,64.5499,64.5813,416851.0
2017-09-12 15:00:00,82.31,82.4,82.16,82.33,580353.0,64.5813,64.6519,64.4636,64.597,580353.0
2017-09-12 15:30:00,82.33,82.49,82.28,82.45,785863.0,64.597,64.7225,64.5577,64.6911,785863.0
2017-09-13 09:30:00,82.3,83.0,82.13,82.71,630914.0,64.5734,65.1226,64.44,64.8951,630914.0
2017-09-13 10:00:00,82.69,83.2,82.67,83.16,666870.0,64.8794,65.2796,64.8637,65.2482,666870.0
2017-09-13 10:30:00,83.16,83.69,83.1,83.46,629154.0,65.2482,65.664,65.2011,65.4836,629154.0
2017-09-13 11:00:00,83.45,83.55,83.15,83.2,487844.0,65.4757,65.5542,65.2403,65.2796,487844.0
2017-09-13 11:30:00,83.2,83.25,83.05,83.12,311594.0,65.2796,65.3188,65.1619,65.2168,311594.0
2017-09-13 12:00:00,83.13,83.14,82.98,83.09,235625.0,65.2246,65.2325,65.107,65.1933,235625.0
2017-09-13 12:30:00,83.08,83.12,82.98,83.0,145125.0,65.1854,65.2168,65.107,65.1226,145125.0
2017-09-13 13:00:00,83.01,83.07,82.85,82.86,255303.0,65.1305,65.1776,65.005,65.0128,255303.0
2017-09-13 13:30:00,82.86,83.01,82.78,82.84,261628.0,65.0128,65.1305,64.95,64.9971,261628.0
2017-09-13 14:00:00,82.84,83.0,82.81,82.86,303056.0,64.9971,65.1226,64.9736,65.0128,303056.0
2017-09-13 14:30:00,82.87,82.94,82.77,82.8,252075.0,65.0206,65.0756,64.9422,64.9657,252075.0
2017-09-13 15:00:00,82.8,83.07,82.8,83.05,441232.0,64.9657,65.1776,64.9657,65.1619,441232.0
2017-09-13 15:30:00,83.05,83.15,82.97,83.09,882322.0,65.1619,65.2403,65.0991,65.1933,882322.0
2017-09-14 09:30:00,82.88,83.0,82.37,82.43,502673.0,65.0285,65.1226,64.6283,64.6754,502673.0
2017-09-14 10:00:00,82.45,82.86,82.4,82.66,239965.0,64.6911,65.0128,64.6519,64.8559,239965.0
2017-09-14 10:30:00,82.64,82.77,82.46,82.6,217982.0,64.8402,64.9422,64.699,64.8088,217982.0
2017-09-14 11:00:00,82.62,82.8,82.52,82.76,231650.0,64.8245,64.9657,64.746,64.9343,231650.0
2017-09-14 11:30:00,82.77,82.85,82.56,82.72,304938.0,64.9422,65.005,64.7774,64.903,304938.0
2017-09-14 12:00:00,82.73,83.02,82.66,83.0,185508.0,64.9108,65.1383,64.8559,65.1226,185508.0
2017-09-14 12:30:00,83.01,83.06,82.87,82.91,131510.0,65.1305,65.1697,65.0206,65.052,131510.0
2017-09-14 13:00:00,82.9,82.92,82.7,82.86,125468.0,65.0442,65.0599,64.8873,65.0128,125468.0
2017-09-14 13:30:00,82.86,82.99,82.77,82.85,151768.0,65.0128,65.1148,64.9422,65.005,151768.0
2017-09-14 14:00:00,82.84,82.94,82.7,82.72,201821.0,64.9971,65.0756,64.8873,64.903,201821.0
2017-09-14 14:30:00,82.72,82.74,82.45,82.54,249209.0,64.903,64.9186,64.6911,64.7617,249209.0
2017-09-14 15:00:00,82.54,82.64,82.53,82.59,260355.0,64.7617,64.8402,64.7539,64.801,260355.0
2017-09-14 15:30:00,82.58,82.72,82.55,82.66,641327.0,64.7931,64.903,64.7696,64.8559,641327.0
2017-09-15 09:30:00,82.21,82.26,81.52,81.9,1765784.0,64.5028,64.542,63.9614,64.2596,1765784.0
2017-09-15 10:00:00,81.88,82.02,81.48,81.91,427567.0,64.2439,64.3537,63.93,64.2674,427567.0
2017-09-15 10:30:00,81.91,82.52,81.9,82.52,252629.0,64.2674,64.746,64.2596,64.746,252629.0
2017-09-15 11:00:00,82.52,82.67,82.26,82.65,182868.0,64.746,64.8637,64.542,64.848,182868.0
2017-09-15 11:30:00,82.64,82.67,82.48,82.66,105475.0,64.8402,64.8637,64.7146,64.8559,105475.0
2017-09-15 12:00:00,82.66,82.93,82.65,82.88,122063.0,64.8559,65.0677,64.848,65.0285,122063.0
2017-09-15 12:30:00,82.88,82.9,82.77,82.78,125482.0,65.0285,65.0442,64.9422,64.95,125482.0
2017-09-15 13:00:00,82.77,82.89,82.76,82.83,126221.0,64.9422,65.0363,64.9343,64.9893,126221.0
2017-09-15 13:30:00,82.83,82.95,82.83,82.93,197321.0,64.9893,65.0834,64.9893,65.0677,197321.0
2017-09-15 14:00:00,82.93,83.04,82.91,83.04,217888.0,65.0677,65.154,65.052,65.154,217888.0
2017-09-15 14:30:00,83.04,83.36,82.92,83.03,293544.0,65.154,65.4051,65.0599,65.1462,293544.0
2017-09-15 15:00:00,83.04,83.05,82.82,82.89,397186.0,65.154,65.1619,64.9814,65.0363,397186.0
2017-09-15 15:30:00,82.89,83.21,82.88,83.16,908651.0,65.0363,65.2874,65.0285,65.2482,908651.0
2017-09-18 09:30:00,83.19,83.36,82.86,82.99,411892.0,65.2717,65.4051,65.0128,65.1148,411892.0
2017-09-18 10:00:00,82.99,83.21,82.87,83.06,323774.0,65.1148,65.2874,65.0206,65.1697,323774.0
2017-09-18 10:30:00,83.08,83.3,83.01,83.17,195226.0,65.1854,65.358,65.1305,65.256,195226.0
2017-09-18 11:00:00,83.17,83.32,83.03,83.23,252877.0,65.256,65.3737,65.1462,65.3031,252877.0
2017-09-18 11:30:00,83.23,83.3,83.14,83.3,175566.0,65.3031,65.358,65.2325,65.358,175566.0
2017-09-18 12:00:00,83.3,83.47,83.2,83.47,139489.0,65.358,65.4914,65.2796,65.4914,139489.0
2017-09-18 12:30:00,83.47,83.53,83.39,83.41,165877.0,65.4914,65.5385,65.4286,65.4443,165877.0
2017-09-18 13:00:00,83.41,83.42,83.23,83.31,105484.0,65.4443,65.4522,65.3031,65.3659,105484.0
2017-09-18 13:30:00,83.32,83.48,83.26,83.37,182211.0,65.3737,65.4993,65.3266,65.413,182211.0
2017-09-18 14:00:00,83.36,83.39,83.12,83.32,220229.0,65.4051,65.4286,65.2168,65.3737,220229.0
2017-09-18 14:30:00,83.33,83.35,83.24,83.31,115982.0,65.3816,65.3973,65.311,65.3659,115982.0
2017-09-18 15:00:00,83.3,83.49,83.29,83.4,209748.0,65.358,65.5071,65.3502,65.4365,209748.0
2017-09-18 15:30:00,83.4,83.49,83.28,83.33,524992.0,65.4365,65.5071,65.3423,65.3816,524992.0
2017-09-19 09:30:00,83.62,83.91,82.9,83.11,479755.0,65.6091,65.8366,65.0442,65.209,479755.0
2017-09-19 10:00:00,83.09,83.33,83.03,83.03,404768.0,65.1933,65.3816,65.1462,65.1462,404768.0
2017-09-19 10:30:00,83.02,83.52,82.92,83.49,318468.0,65.1383,65.5306,65.0599,65.5071,318468.0
2017-09-19 11:00:00,83.49,83.66,83.4,83.66,241534.0,65.5071,65.6405,65.4365,65.6405,241534.0
2017-09-19 11:30:00,83.65,84.0,83.57,83.6,422848.0,65.6326,65.9073,65.5699,65.5934,422848.0
2017-09-19 12:00:00,83.59,83.6,83.34,83.38,179800.0,65.5856,65.5934,65.3894,65.4208,179800.0
2017-09-19 12:30:00,83.37,83.38,83.25,83.27,151948.0,65.413,65.4208,65.3188,65.3345,151948.0
2017-09-19 13:00:00,83.27,83.46,83.26,83.45,147572.0,65.3345,65.4836,65.3266,65.4757,147572.0
2017-09-19 13:30:00,83.44,83.44,83.06,83.11,171304.0,65.4679,65.4679,65.1697,65.209,171304.0
2017-09-19 14:00:00,83.12,83.18,83.07,83.12,143454.0,65.2168,65.2639,65.1776,65.2168,143454.0
2017-09-19 14:30:00,83.11,83.24,83.11,83.12,143631.0,65.209,65.311,65.209,65.2168,143631.0
2017-09-19 15:00:00,83.12,83.2,83.01,83.13,266342.0,65.2168,65.2796,65.1305,65.2246,266342.0
2017-09-19 15:30:00,83.14,83.17,83.05,83.1,612791.0,65.2325,65.256,65.1619,65.2011,612791.0
2017-09-20 09:30:00,83.2,83.44,83.02,83.44,220605.0,65.2796,65.4679,65.1383,65.4679,220605.0
2017-09-20 10:00:00,83.45,83.5,83.16,83.4,271915.0,65.4757,65.515,65.2482,65.4365,271915.0
2017-09-20 10:30:00,83.4,83.64,83.27,83.58,160170.0,65.4365,65.6248,65.3345,65.5777,160170.0
2017-09-20 11:00:00,83.6,83.6,83.33,83.42,183435.0,65.5934,65.5934,65.3816,65.4522,183435.0
2017-09-20 11:30:00,83.43,83.75,83.43,83.62,220860.0,65.46,65.7111,65.46,65.6091,220860.0
2017-09-20 12:00:00,83.62,83.71,83.54,83.57,88751.0,65.6091,65.6797,65.5463,65.5699,88751.0
2017-09-20 12:30:00,83.58,83.76,83.56,83.76,99066.0,65.5777,65.719,65.562,65.719,99066.0
2017-09-20 13:00:00,83.76,83.76,83.59,83.66,153648.0,65.719,65.719,65.5856,65.6405,153648.0
2017-09-20 13:30:00,83.66,83.7,81.3,81.88,2275804.0,65.6405,65.6719,63.7888,64.2439,2275804.0
2017-09-20 14:00:00,81.93,82.15,80.41,80.84,1553686.0,64.2831,64.4557,63.0905,63.4279,1553686.0
2017-09-20 14:30:00,80.84,80.96,80.16,80.25,1127967.0,63.4279,63.522,62.8944,62.965,1127967.0
2017-09-20 15:00:00,80.25,80.74,80.24,80.29,828557.0,62.965,63.3494,62.9571,62.9964,828557.0
2017-09-20 15:30:00,80.29,80.78,80.27,80.68,1178893.0,62.9964,63.3808,62.9807,63.3024,1178893.0
2017-09-21 09:30:00,80.65,80.72,79.34,79.58,727417.0,63.2788,63.3337,62.251,62.4393,727417.0
2017-09-21 10:00:00,79.56,79.8,79.18,79.7,476916.0,62.4236,62.6119,62.1254,62.5334,476916.0
2017-09-21 10:30:00,79.7,79.73,79.26,79.46,320127.0,62.5334,62.557,62.1882,62.3451,320127.0
2017-09-21 11:00:00,79.45,79.84,79.43,79.57,281138.0,62.3373,62.6433,62.3216,62.4314,281138.0
2017-09-21 11:30:00,79.59,79.64,79.28,79.52,280951.0,62.4471,62.4864,62.2039,62.3922,280951.0
2017-09-21 12:00:00,79.52,79.93,79.52,79.8,215868.0,62.3922,62.7139,62.3922,62.6119,215868.0
2017-09-21 12:30:00,79.79,80.0,79.72,79.8,157668.0,62.604,62.7688,62.5491,62.6119,157668.0
2017-09-21 13:00:00,79.81,79.89,79.66,79.68,216736.0,62.6197,62.6825,62.502,62.5177,216736.0
2017-09-21 13:30:00,79.68,79.85,79.68,79.75,190522.0,62.5177,62.6511,62.5177,62.5727,190522.0
2017-09-21 14:00:00,79.75,79.81,79.63,79.68,222262.0,62.5727,62.6197,62.4785,62.5177,222262.0
2017-09-21 14:30:00,79.68,79.73,79.53,79.72,216387.0,62.5177,62.557,62.4,62.5491,216387.0
2017-09-21 15:00:00,79.73,79.84,79.68,79.72,282387.0,62.557,62.6433,62.5177,62.5491,282387.0
2017-09-21 15:30:00,79.72,79.79,79.5,79.56,712494.0,62.5491,62.604,62.3765,62.4236,712494.0
2017-09-22 09:30:00,79.2,79.25,78.89,78.98,486748.0,62.1411,62.1804,61.8979,61.9685,486748.0
2017-09-22 10:00:00,78.95,79.17,78.62,78.69,469309.0,61.945,62.1176,61.6861,61.741,469309.0
2017-09-22 10:30:00,78.7,79.02,78.64,78.95,462333.0,61.7488,61.9999,61.7017,61.945,462333.0
2017-09-22 11:00:00,78.94,79.24,78.91,79.15,340624.0,61.9371,62.1725,61.9136,62.1019,340624.0
2017-09-22 11:30:00,79.15,79.18,79.07,79.11,183422.0,62.1019,62.1254,62.0391,62.0705,183422.0
2017-09-22 12:00:00,79.11,79.25,78.9,78.95,185569.0,62.0705,62.1804,61.9057,61.945,185569.0
2017-09-22 12:30:00,78.95,79.0,78.86,78.98,112772.0,61.945,61.9842,61.8744,61.9685,112772.0
2017-09-22 13:00:00,78.96,78.99,78.71,78.75,153138.0,61.9528,61.9764,61.7567,61.7881,153138.0
2017-09-22 13:30:00,78.76,79.06,78.73,78.98,354475.0,61.7959,62.0313,61.7724,61.9685,354475.0
2017-09-22 14:00:00,78.98,79.13,78.84,79.11,164177.0,61.9685,62.0862,61.8587,62.0705,164177.0
2017-09-22 14:30:00,79.12,79.23,79.06,79.22,222950.0,62.0784,62.1647,62.0313,62.1568,222950.0
2017-09-22 15:00:00,79.21,79.9,79.21,79.76,496512.0,62.149,62.6904,62.149,62.5805,496512.0
2017-09-22 15:30:00,79.76,79.77,79.54,79.59,804805.0,62.5805,62.5884,62.4079,62.4471,804805.0
2017-09-25 09:30:00,79.82,81.1,79.63,80.57,518252.0,62.6276,63.6319,62.4785,63.216,518252.0
2017-09-25 10:00:00,80.54,80.77,80.29,80.67,204002.0,63.1925,63.373,62.9964,63.2945,204002.0
2017-09-25 10:30:00,80.67,81.01,80.65,80.85,353499.0,63.2945,63.5613,63.2788,63.4357,353499.0
2017-09-25 11:00:00,80.86,81.07,80.78,80.98,454596.0,63.4436,63.6083,63.3808,63.5377,454596.0
2017-09-25 11:30:00,80.98,81.38,80.91,81.25,329797.0,63.5377,63.8516,63.4828,63.7496,329797.0
2017-09-25 12:00:00,81.25,81.26,81.1,81.18,109541.0,63.7496,63.7574,63.6319,63.6947,109541.0
2017-09-25 12:30:00,81.18,81.25,81.04,81.05,102570.0,63.6947,63.7496,63.5848,63.5927,102570.0
2017-09-25 13:00:00,81.05,81.12,81.03,81.07,88248.0,63.5927,63.6476,63.577,63.6083,88248.0
2017-09-25 13:30:00,81.08,81.15,81.01,81.14,131865.0,63.6162,63.6711,63.5613,63.6633,131865.0
2017-09-25 14:00:00,81.14,81.31,81.1,81.16,219852.0,63.6633,63.7967,63.6319,63.679,219852.0
2017-09-25 14:30:00,81.18,81.56,81.17,81.52,259684.0,63.6947,63.9928,63.6868,63.9614,259684.0
2017-09-25 15:00:00,81.52,81.62,81.33,81.34,357270.0,63.9614,64.0399,63.8123,63.8202,357270.0
2017-09-25 15:30:00,81.34,81.48,81.29,81.39,541342.0,63.8202,63.93,63.781,63.8594,541342.0
2017-09-26 09:30:00,81.43,81.74,81.15,81.41,265041.0,63.8908,64.134,63.6711,63.8751,265041.0
2017-09-26 10:00:00,81.43,81.53,81.34,81.39,187144.0,63.8908,63.9693,63.8202,63.8594,187144.0
2017-09-26 10:30:00,81.4,81.45,81.18,81.3,155525.0,63.8673,63.9065,63.6947,63.7888,155525.0
2017-09-26 11:00:00,81.32,81.57,81.26,81.3,88579.0,63.8045,64.0007,63.7574,63.7888,88579.0
2017-09-26 11:30:00,81.31,81.73,81.31,81.73,174759.0,63.7967,64.1262,63.7967,64.1262,174759.0
2017-09-26 12:00:00,81.7,81.89,81.62,81.7,123709.0,64.1027,64.2517,64.0399,64.1027,123709.0
2017-09-26 12:30:00,81.7,81.71,81.42,81.43,82447.0,64.1027,64.1105,63.883,63.8908,82447.0
2017-09-26 13:00:00,81.42,81.55,81.4,81.48,66292.0,63.883,63.985,63.8673,63.93,66292.0
2017-09-26 13:30:00,81.5,81.61,81.46,81.59,102598.0,63.9457,64.032,63.9143,64.0163,102598.0
2017-09-26 14:00:00,81.59,81.61,81.47,81.57,186987.0,64.0163,64.032,63.9222,64.0007,186987.0
2017-09-26 14:30:00,81.56,81.65,81.52,81.59,146879.0,63.9928,64.0634,63.9614,64.0163,146879.0
2017-09-26 15:00:00,81.59,81.76,81.56,81.76,129156.0,64.0163,64.1497,63.9928,64.1497,129156.0
2017-09-26 15:30:00,81.76,81.85,81.62,81.66,428417.0,64.1497,64.2203,64.0399,64.0713,428417.0
2017-09-27 09:30:00,81.72,82.0,81.15,81.31,466621.0,64.1183,64.338,63.6711,63.7967,466621.0
2017-09-27 10:00:00,81.32,81.71,81.2,81.43,197909.0,63.8045,64.1105,63.7103,63.8908,197909.0
2017-09-27 10:30:00,81.43,81.6,80.8,81.02,198980.0,63.8908,64.0242,63.3965,63.5691,198980.0
2017-09-27 11:00:00,81.02,81.36,80.95,81.11,175043.0,63.5691,63.8359,63.5142,63.6397,175043.0
2017-09-27 11:30:00,81.1,81.27,81.01,81.12,138464.0,63.6319,63.7653,63.5613,63.6476,138464.0
2017-09-27 12:00:00,81.11,81.13,80.82,80.88,167158.0,63.6397,63.6554,63.4122,63.4593,167158.0
2017-09-27 12:30:00,80.87,81.21,80.85,81.01,77385.0,63.4514,63.7182,63.4357,63.5613,77385.0
2017-09-27 13:00:00,81.03,81.06,80.92,80.93,90554.0,63.577,63.6005,63.4907,63.4985,90554.0
2017-09-27 13:30:00,80.92,81.05,80.92,81.05,104205.0,63.4907,63.5927,63.4907,63.5927,104205.0
2017-09-27 14:00:00,81.04,81.43,81.03,81.22,148818.0,63.5848,63.8908,63.577,63.726,148818.0
2017-09-27 14:30:00,81.23,81.52,81.16,81.5,182893.0,63.7339,63.9614,63.679,63.9457,182893.0
2017-09-27 15:00:00,81.5,81.64,81.43,81.57,194989.0,63.9457,64.0556,63.8908,64.0007,194989.0
2017-09-27 15:30:00,81.57,81.65,81.4,81.47,426016.0,64.0007,64.0634,63.8673,63.9222,426016.0
2017-09-28 09:30:00,81.26,81.48,80.81,81.15,229716.0,63.7574,63.93,63.4044,63.6711,229716.0
2017-09-28 10:00:00,81.15,81.24,80.9,81.15,145644.0,63.6711,63.7417,63.475,63.6711,145644.0
2017-09-28 10:30:00,81.14,81.2,80.96,81.0,154524.0,63.6633,63.7103,63.522,63.5534,154524.0
2017-09-28 11:00:00,81.0,81.04,80.76,80.9,166267.0,63.5534,63.5848,63.3651,63.475,166267.0
2017-09-28 11:30:00,80.9,80.96,80.79,80.89,271603.0,63.475,63.522,63.3887,63.4671,271603.0
2017-09-28 12:00:00,80.88,81.21,80.73,81.17,211796.0,63.4593,63.7182,63.3416,63.6868,211796.0
2017-09-28 12:30:00,81.18,81.21,81.04,81.08,135234.0,63.6947,63.7182,63.5848,63.6162,135234.0
2017-09-28 13:00:00,81.08,81.21,81.04,81.2,126312.0,63.6162,63.7182,63.5848,63.7103,126312.0
2017-09-28 13:30:00,81.21,81.27,81.18,81.24,125478.0,63.7182,63.7653,63.6947,63.7417,125478.0
2017-09-28 14:00:00,81.24,81.24,81.0,81.04,124589.0,63.7417,63.7417,63.5534,63.5848,124589.0
2017-09-28 14:30:00,81.06,81.13,80.94,81.08,195816.0,63.6005,63.6554,63.5063,63.6162,195816.0
2017-09-28 15:00:00,81.08,81.4,81.05,81.23,346862.0,63.6162,63.8673,63.5927,63.7339,346862.0
2017-09-28 15:30:00,81.24,81.3,81.17,81.26,434095.0,63.7417,63.7888,63.6868,63.7574,434095.0
2017-09-29 09:30:00,81.39,81.5,80.81,81.25,261556.0,63.8594,63.9457,63.4044,63.7496,261556.0
2017-09-29 10:00:00,81.35,81.4,81.04,81.32,157088.0,63.828,63.8673,63.5848,63.8045,157088.0
2017-09-29 10:30:00,81.31,81.53,81.29,81.38,103674.0,63.7967,63.9693,63.781,63.8516,103674.0
2017-09-29 11:00:00,81.39,81.45,81.2,81.32,285965.0,63.8594,63.9065,63.7103,63.8045,285965.0
2017-09-29 11:30:00,81.31,81.45,81.3,81.43,105663.0,63.7967,63.9065,63.7888,63.8908,105663.0
2017-09-29 12:00:00,81.42,81.48,81.34,81.44,113203.0,63.883,63.93,63.8202,63.8987,113203.0
2017-09-29 12:30:00,81.43,81.52,81.32,81.34,134031.0,63.8908,63.9614,63.8045,63.8202,134031.0
2017-09-29 13:00:00,81.35,81.4,81.23,81.33,290485.0,63.828,63.8673,63.7339,63.8123,290485.0
2017-09-29 13:30:00,81.33,81.41,81.12,81.15,181310.0,63.8123,63.8751,63.6476,63.6711,181310.0
2017-09-29 14:00:00,81.16,81.38,81.15,81.34,212952.0,63.679,63.8516,63.6711,63.8202,212952.0
2017-09-29 14:30:00,81.35,81.54,81.34,81.5,183118.0,63.828,63.9771,63.8202,63.9457,183118.0
2017-09-29 15:00:00,81.5,81.68,81.4,81.45,366814.0,63.9457,64.087,63.8673,63.9065,366814.0
2017-09-29 15:30:00,81.44,81.47,81.23,81.31,567914.0,63.8987,63.9222,63.7339,63.7967,567914.0
2017-10-02 09:30:00,81.35,81.61,81.11,81.32,376691.0,63.828,64.032,63.6397,63.8045,376691.0
2017-10-02 10:00:00,81.35,81.46,80.87,80.87,306057.0,63.828,63.9143,63.4514,63.4514,306057.0
2017-10-02 10:30:00,80.86,81.09,80.85,80.94,291372.0,63.4436,63.624,63.4357,63.5063,291372.0
2017-10-02 11:00:00,80.94,81.01,80.75,80.77,199609.0,63.5063,63.5613,63.3573,63.373,199609.0
2017-10-02 11:30:00,80.77,80.96,80.73,80.79,239015.0,63.373,63.522,63.3416,63.3887,239015.0
2017-10-02 12:00:00,80.78,80.9,80.6,80.7,237245.0,63.3808,63.475,63.2396,63.318,237245.0
2017-10-02 12:30:00,80.71,80.88,80.69,80.81,161743.0,63.3259,63.4593,63.3102,63.4044,161743.0
2017-10-02 13:00:00,80.8,80.98,80.79,80.96,143269.0,63.3965,63.5377,63.3887,63.522,143269.0
2017-10-02 13:30:00,80.96,80.97,80.73,80.78,204252.0,63.522,63.5299,63.3416,63.3808,204252.0
2017-10-02 14:00:00,80.79,80.97,80.77,80.97,188693.0,63.3887,63.5299,63.373,63.5299,188693.0
2017-10-02 14:30:00,80.95,81.0,80.86,80.96,179945.0,63.5142,63.5534,63.4436,63.522,179945.0
2017-10-02 15:00:00,80.96,81.04,80.89,80.98,311791.0,63.522,63.5848,63.4671,63.5377,311791.0
2017-10-02 15:30:00,80.98,81.02,80.66,80.78,700329.0,63.5377,63.5691,63.2867,63.3808,700329.0
2017-10-03 09:30:00,80.52,81.23,80.52,81.16,798790.0,63.1768,63.7339,63.1768,63.679,798790.0
2017-10-03 10:00:00,81.16,81.18,80.91,81.0,487048.0,63.679,63.6947,63.4828,63.5534,487048.0
2017-10-03 10:30:00,80.99,81.31,80.98,81.06,449155.0,63.5456,63.7967,63.5377,63.6005,449155.0
2017-10-03 11:00:00,81.07,81.28,80.94,81.11,355131.0,63.6083,63.7731,63.5063,63.6397,355131.0
2017-10-03 11:30:00,81.11,81.22,81.01,81.22,354886.0,63.6397,63.726,63.5613,63.726,354886.0
2017-10-03 12:00:00,81.22,81.23,80.85,80.9,358005.0,63.726,63.7339,63.4357,63.475,358005.0
2017-10-03 12:30:00,80.9,80.94,80.79,80.91,351785.0,63.475,63.5063,63.3887,63.4828,351785.0
2017-10-03 13:00:00,80.91,80.94,80.8,80.82,196996.0,63.4828,63.5063,63.3965,63.4122,196996.0
2017-10-03 13:30:00,80.81,81.03,80.76,80.97,208514.0,63.4044,63.577,63.3651,63.5299,208514.0
2017-10-03 14:00:00,80.97,81.02,80.9,80.94,257387.0,63.5299,63.5691,63.475,63.5063,257387.0
2017-10-03 14:30:00,80.95,81.01,80.78,80.93,325566.0,63.5142,63.5613,63.3808,63.4985,325566.0
2017-10-03 15:00:00,80.94,81.11,80.87,81.09,733303.0,63.5063,63.6397,63.4514,63.624,733303.0
2017-10-03 15:30:00,81.1,81.1,80.84,80.92,732290.0,63.6319,63.6319,63.4279,63.4907,732290.0
2017-10-04 09:30:00,80.9,80.96,80.66,80.9,288032.0,63.475,63.522,63.2867,63.475,288032.0
2017-10-04 10:00:00,80.89,80.94,80.6,80.68,255580.0,63.4671,63.5063,63.2396,63.3024,255580.0
2017-10-04 10:30:00,80.68,80.71,80.13,80.15,359374.0,63.3024,63.3259,62.8708,62.8865,359374.0
2017-10-04 11:00:00,80.13,80.5,80.12,80.38,271132.0,62.8708,63.1611,62.863,63.067,271132.0
2017-10-04 11:30:00,80.39,80.43,80.23,80.36,170791.0,63.0748,63.1062,62.9493,63.0513,170791.0
2017-10-04 12:00:00,80.37,80.39,80.15,80.33,179483.0,63.0591,63.0748,62.8865,63.0277,179483.0
2017-10-04 12:30:00,80.32,80.37,80.21,80.28,99504.0,63.0199,63.0591,62.9336,62.9885,99504.0
2017-10-04 13:00:00,80.28,80.35,80.12,80.23,162297.0,62.9885,63.0434,62.863,62.9493,162297.0
2017-10-04 13:30:00,80.22,80.3,79.94,80.06,259620.0,62.9414,63.0042,62.7217,62.8159,259620.0
2017-10-04 14:00:00,80.07,80.2,79.93,80.14,249811.0,62.8237,62.9257,62.7139,62.8787,249811.0
2017-10-04 14:30:00,80.14,80.26,80.08,80.16,201799.0,62.8787,62.9728,62.8316,62.8944,201799.0
2017-10-04 15:00:00,80.15,80.24,79.98,80.03,245761.0,62.8865,62.9571,62.7531,62.7924,245761.0
2017-10-04 15:30:00,80.03,80.11,79.93,80.08,573104.0,62.7924,62.8551,62.7139,62.8316,573104.0
2017-10-05 09:30:00,80.1,80.51,80.05,80.26,534279.0,62.8473,63.169,62.808,62.9728,534279.0
2017-10-05 10:00:00,80.28,80.45,80.27,80.42,489461.0,62.9885,63.1219,62.9807,63.0984,489461.0
2017-10-05 10:30:00,80.42,80.43,80.32,80.39,439365.0,63.0984,63.1062,63.0199,63.0748,439365.0
2017-10-05 11:00:00,80.39,80.43,80.36,80.36,252295.0,63.0748,63.1062,63.0513,63.0513,252295.0
2017-10-05 11:30:00,80.37,80.51,80.36,80.5,410879.0,63.0591,63.169,63.0513,63.1611,410879.0
2017-10-05 12:00:00,80.5,80.62,80.44,80.5,380877.0,63.1611,63.2553,63.114,63.1611,380877.0
2017-10-05 12:30:00,80.5,80.53,80.26,80.26,268874.0,63.1611,63.1847,62.9728,62.9728,268874.0
2017-10-05 13:00:00,80.26,80.41,80.25,80.39,336809.0,62.9728,63.0905,62.965,63.0748,336809.0
2017-10-05 13:30:00,80.4,80.6,80.39,80.5,205685.0,63.0827,63.2396,63.0748,63.1611,205685.0
2017-10-05 14:00:00,80.5,80.57,80.48,80.51,172394.0,63.1611,63.216,63.1454,63.169,172394.0
2017-10-05 14:30:00,80.51,80.65,80.5,80.63,215912.0,63.169,63.2788,63.1611,63.2631,215912.0
2017-10-05 15:00:00,80.64,80.69,80.55,80.67,299355.0,63.271,63.3102,63.2004,63.2945,299355.0
2017-10-05 15:30:00,80.67,80.95,80.66,80.88,794410.0,63.2945,63.5142,63.2867,63.4593,794410.0
2017-10-06 09:30:00,80.39,80.47,79.85,80.09,325352.0,63.0748,63.1376,62.6511,62.8394,325352.0
2017-10-06 10:00:00,80.08,80.12,79.88,80.0,201819.0,62.8316,62.863,62.6747,62.7688,201819.0
2017-10-06 10:30:00,79.99,79.99,79.4,79.6,391337.0,62.761,62.761,62.298,62.455,391337.0
2017-10-06 11:00:00,79.6,79.6,79.01,79.08,404892.0,62.455,62.455,61.9921,62.047,404892.0
2017-10-06 11:30:00,79.08,79.24,78.91,79.06,361845.0,62.047,62.1725,61.9136,62.0313,361845.0
2017-10-06 12:00:00,79.04,79.41,79.04,79.41,145800.0,62.0156,62.3059,62.0156,62.3059,145800.0
2017-10-06 12:30:00,79.41,79.42,79.27,79.29,178064.0,62.3059,62.3137,62.1961,62.2117,178064.0
2017-10-06 13:00:00,79.3,79.36,79.26,79.28,186080.0,62.2196,62.2667,62.1882,62.2039,186080.0
2017-10-06 13:30:00,79.27,79.29,79.13,79.17,140748.0,62.1961,62.2117,62.0862,62.1176,140748.0
2017-10-06 14:00:00,79.17,79.32,78.86,79.03,373442.0,62.1176,62.2353,61.8744,62.0077,373442.0
2017-10-06 14:30:00,79.03,79.03,77.24,77.7,2243501.0,62.0077,62.0077,60.6033,60.9642,2243501.0
2017-10-06 15:00:00,77.7,77.99,77.56,77.83,1129901.0,60.9642,61.1917,60.8544,61.0662,1129901.0
2017-10-06 15:30:00,77.83,77.85,76.53,76.95,3007881.0,61.0662,61.0819,60.0462,60.3758,3007881.0
2017-10-09 09:30:00,77.1,77.22,75.62,75.69,1039846.0,60.4934,60.5876,59.3322,59.3871,1039846.0
2017-10-09 10:00:00,75.64,75.69,74.54,74.84,1223896.0,59.3479,59.3871,58.4848,58.7202,1223896.0
2017-10-09 10:30:00,74.82,74.88,74.37,74.58,1018218.0,58.7045,58.7516,58.3515,58.5162,1018218.0
2017-10-09 11:00:00,74.58,74.73,74.28,74.39,760529.0,58.5162,58.6339,58.2808,58.3672,760529.0
2017-10-09 11:30:00,74.39,74.48,73.9,74.02,1232370.0,58.3672,58.4378,57.9827,58.0768,1232370.0
2017-10-09 12:00:00,74.01,74.29,73.87,74.27,730391.0,58.069,58.2887,57.9592,58.273,730391.0
2017-10-09 12:30:00,74.28,74.34,74.0,74.13,439151.0,58.2808,58.3279,58.0612,58.1632,439151.0
2017-10-09 13:00:00,74.13,74.13,73.76,74.09,598347.0,58.1632,58.1632,57.8728,58.1318,598347.0
2017-10-09 13:30:00,74.08,74.48,73.98,74.39,696406.0,58.1239,58.4378,58.0455,58.3672,696406.0
2017-10-09 14:00:00,74.39,74.8,74.31,74.45,716239.0,58.3672,58.6888,58.3044,58.4142,716239.0
2017-10-09 14:30:00,74.46,74.51,74.25,74.45,573147.0,58.4221,58.4613,58.2573,58.4142,573147.0
2017-10-09 15:00:00,74.45,74.5,74.15,74.16,578248.0,58.4142,58.4535,58.1788,58.1867,578248.0
2017-10-09 15:30:00,74.16,74.37,73.87,74.28,1568379.0,58.1867,58.3515,57.9592,58.2808,1568379.0
2017-10-10 09:30:00,74.29,75.43,74.29,75.0,1417966.0,58.2887,59.1831,58.2887,58.8458,1417966.0
2017-10-10 10:00:00,75.03,75.36,74.85,75.21,1177851.0,58.8693,59.1282,58.7281,59.0105,1177851.0
2017-10-10 10:30:00,75.21,75.28,73.92,73.92,1312958.0,59.0105,59.0655,57.9984,57.9984,1312958.0
2017-10-10 11:00:00,73.92,74.2,73.3,74.02,974808.0,57.9984,58.2181,57.5119,58.0768,974808.0
2017-10-10 11:30:00,74.01,74.11,73.84,74.01,536782.0,58.069,58.1475,57.9356,58.069,536782.0
2017-10-10 12:00:00,73.98,74.31,73.97,74.26,415140.0,58.0455,58.3044,58.0376,58.2652,415140.0
2017-10-10 12:30:00,74.25,74.3,74.01,74.12,247613.0,58.2573,58.2965,58.069,58.1553,247613.0
2017-10-10 13:00:00,74.1,74.35,74.09,74.3,349305.0,58.1396,58.3358,58.1318,58.2965,349305.0
2017-10-10 13:30:00,74.31,74.79,74.29,74.55,475633.0,58.3044,58.681,58.2887,58.4927,475633.0
2017-10-10 14:00:00,74.55,74.58,74.29,74.31,318977.0,58.4927,58.5162,58.2887,58.3044,318977.0
2017-10-10 14:30:00,74.31,74.71,74.28,74.63,436797.0,58.3044,58.6182,58.2808,58.5555,436797.0
2017-10-10 15:00:00,74.63,74.74,74.47,74.56,461815.0,58.5555,58.6418,58.4299,58.5005,461815.0
2017-10-10 15:30:00,74.55,74.76,74.41,74.71,1014952.0,58.4927,58.6575,58.3828,58.6182,1014952.0
2017-10-11 09:30:00,74.71,74.97,74.24,74.61,509973.0,58.6182,58.8222,58.2495,58.5398,509973.0
2017-10-11 10:00:00,74.61,74.85,74.1,74.17,631797.0,58.5398,58.7281,58.1396,58.1945,631797.0
2017-10-11 10:30:00,74.18,74.53,74.1,74.12,459571.0,58.2024,58.477,58.1396,58.1553,459571.0
2017-10-11 11:00:00,74.1,74.39,74.1,74.16,420153.0,58.1396,58.3672,58.1396,58.1867,420153.0
2017-10-11 11:30:00,74.16,74.31,74.13,74.22,301295.0,58.1867,58.3044,58.1632,58.2338,301295.0
2017-10-11 12:00:00,74.22,74.25,73.98,74.09,348001.0,58.2338,58.2573,58.0455,58.1318,348001.0
2017-10-11 12:30:00,74.08,74.19,73.89,74.17,455590.0,58.1239,58.2102,57.9748,58.1945,455590.0
2017-10-11 13:00:00,74.19,74.28,74.0,74.02,211383.0,58.2102,58.2808,58.0612,58.0768,211383.0
2017-10-11 13:30:00,74.02,74.11,73.78,73.99,267182.0,58.0768,58.1475,57.8885,58.0533,267182.0
2017-10-11 14:00:00,74.0,74.31,73.89,73.98,466416.0,58.0612,58.3044,57.9748,58.0455,466416.0
2017-10-11 14:30:00,73.97,74.03,73.85,73.87,458546.0,58.0376,58.0847,57.9435,57.9592,458546.0
2017-10-11 15:00:00,73.87,74.16,73.86,74.09,433686.0,57.9592,58.1867,57.9513,58.1318,433686.0
2017-10-11 15:30:00,74.09,74.11,73.83,73.89,915022.0,58.1318,58.1475,57.9278,57.9748,915022.0
2017-10-12 09:30:00,73.9,74.18,73.51,73.79,593977.0,57.9827,58.2024,57.6767,57.8964,593977.0
2017-10-12 10:00:00,73.79,74.24,73.77,74.01,582861.0,57.8964,58.2495,57.8807,58.069,582861.0
2017-10-12 10:30:00,74.02,74.32,73.96,74.31,414656.0,58.0768,58.3122,58.0298,58.3044,414656.0
2017-10-12 11:00:00,74.31,74.57,74.23,74.28,477628.0,58.3044,58.5084,58.2416,58.2808,477628.0
2017-10-12 11:30:00,74.28,74.29,73.99,74.01,357194.0,58.2808,58.2887,58.0533,58.069,357194.0
2017-10-12 12:00:00,74.0,74.08,73.86,73.9,243504.0,58.0612,58.1239,57.9513,57.9827,243504.0
2017-10-12 12:30:00,73.91,73.98,73.75,73.93,244131.0,57.9905,58.0455,57.865,58.0062,244131.0
2017-10-12 13:00:00,73.94,74.08,73.85,73.89,243630.0,58.0141,58.1239,57.9435,57.9748,243630.0
2017-10-12 13:30:00,73.89,74.23,73.88,74.07,307137.0,57.9748,58.2416,57.967,58.1161,307137.0
2017-10-12 14:00:00,74.06,74.17,73.8,73.8,275608.0,58.1082,58.1945,57.9042,57.9042,275608.0
2017-10-12 14:30:00,73.82,73.99,73.75,73.88,278084.0,57.9199,58.0533,57.865,57.967,278084.0
2017-10-12 15:00:00,73.88,74.04,73.81,73.81,361114.0,57.967,58.0925,57.9121,57.9121,361114.0
2017-10-12 15:30:00,73.82,73.82,73.64,73.76,850276.0,57.9199,57.9199,57.7787,57.8728,850276.0
2017-10-13 09:30:00,74.11,74.2,73.48,73.48,505017.0,58.1475,58.2181,57.6532,57.6532,505017.0
2017-10-13 10:00:00,73.5,73.57,72.88,73.1,793284.0,57.6688,57.7238,57.1824,57.355,793284.0
2017-10-13 10:30:00,73.1,73.27,72.69,72.77,501055.0,57.355,57.4884,57.0333,57.0961,501055.0
2017-10-13 11:00:00,72.77,73.18,72.71,72.88,577731.0,57.0961,57.4178,57.049,57.1824,577731.0
2017-10-13 11:30:00,72.9,73.05,72.63,72.66,419951.0,57.1981,57.3158,56.9862,57.0098,419951.0
2017-10-13 12:00:00,72.67,73.2,72.65,73.03,299405.0,57.0176,57.4335,57.0019,57.3001,299405.0
2017-10-13 12:30:00,73.03,73.09,72.87,72.98,199319.0,57.3001,57.3472,57.1745,57.2609,199319.0
2017-10-13 13:00:00,72.97,73.15,72.96,73.08,169494.0,57.253,57.3942,57.2452,57.3393,169494.0
2017-10-13 13:30:00,73.08,73.2,72.91,72.97,262772.0,57.3393,57.4335,57.2059,57.253,262772.0
2017-10-13 14:00:00,72.98,72.98,72.52,72.71,586938.0,57.2609,57.2609,56.8999,57.049,586938.0
2017-10-13 14:30:00,72.72,72.88,72.6,72.81,287444.0,57.0569,57.1824,56.9627,57.1275,287444.0
2017-10-13 15:00:00,72.82,72.84,72.64,72.73,288010.0,57.1353,57.151,56.9941,57.0647,288010.0
2017-10-13 15:30:00,72.73,72.81,72.56,72.61,740479.0,57.0647,57.1275,56.9313,56.9705,740479.0
2017-10-16 09:30:00,72.5,73.29,72.12,73.24,838012.0,56.8842,57.5041,56.5861,57.4649,838012.0
2017-10-16 10:00:00,73.26,73.4,73.02,73.09,378398.0,57.4805,57.5904,57.2922,57.3472,378398.0
2017-10-16 10:30:00,73.08,73.15,72.76,73.02,660517.0,57.3393,57.3942,57.0882,57.2922,660517.0
2017-10-16 11:00:00,73.04,73.05,72.82,72.85,219760.0,57.3079,57.3158,57.1353,57.1589,219760.0
2017-10-16 11:30:00,72.85,72.87,72.37,72.41,273597.0,57.1589,57.1745,56.7822,56.8136,273597.0
2017-10-16 12:00:00,72.42,72.67,72.31,72.62,250281.0,56.8215,57.0176,56.7352,56.9784,250281.0
2017-10-16 12:30:00,72.62,72.65,72.5,72.55,171224.0,56.9784,57.0019,56.8842,56.9235,171224.0
2017-10-16 13:00:00,72.56,72.72,72.46,72.68,204953.0,56.9313,57.0569,56.8529,57.0255,204953.0
2017-10-16 13:30:00,72.69,72.69,72.36,72.38,332320.0,57.0333,57.0333,56.7744,56.7901,332320.0
2017-10-16 14:00:00,72.37,72.56,72.3,72.5,329649.0,56.7822,56.9313,56.7273,56.8842,329649.0
2017-10-16 14:30:00,72.5,72.65,72.41,72.55,247995.0,56.8842,57.0019,56.8136,56.9235,247995.0
2017-10-16 15:00:00,72.56,72.65,72.48,72.48,320366.0,56.9313,57.0019,56.8685,56.8685,320366.0
2017-10-16 15:30:00,72.48,72.6,72.43,72.44,765479.0,56.8685,56.9627,56.8293,56.8372,765479.0
2017-10-17 09:30:00,72.41,72.69,72.24,72.53,555532.0,56.8136,57.0333,56.6802,56.9078,555532.0
2017-10-17 10:00:00,72.51,72.63,72.21,72.27,399197.0,56.8921,56.9862,56.6567,56.7038,399197.0
2017-10-17 10:30:00,72.28,72.38,72.12,72.31,315468.0,56.7116,56.7901,56.5861,56.7352,315468.0
2017-10-17 11:00:00,72.31,72.58,72.31,72.42,346691.0,56.7352,56.947,56.7352,56.8215,346691.0
2017-10-17 11:30:00,72.41,72.47,72.27,72.41,210723.0,56.8136,56.8607,56.7038,56.8136,210723.0
2017-10-17 12:00:00,72.41,72.46,72.31,72.38,230244.0,56.8136,56.8529,56.7352,56.7901,230244.0
2017-10-17 12:30:00,72.38,72.4,72.26,72.31,206312.0,56.7901,56.8058,56.6959,56.7352,206312.0
2017-10-17 13:00:00,72.31,72.5,72.3,72.45,194890.0,56.7352,56.8842,56.7273,56.845,194890.0
2017-10-17 13:30:00,72.45,72.54,72.29,72.48,240135.0,56.845,56.9156,56.7195,56.8685,240135.0
2017-10-17 14:00:00,72.48,72.6,72.36,72.58,366763.0,56.8685,56.9627,56.7744,56.947,366763.0
2017-10-17 14:30:00,72.59,72.91,72.58,72.82,522280.0,56.9549,57.2059,56.947,57.1353,522280.0
2017-10-17 15:00:00,72.81,72.82,72.59,72.66,271358.0,57.1275,57.1353,56.9549,57.0098,271358.0
2017-10-17 15:30:00,72.66,72.72,72.57,72.6,998663.0,57.0098,57.0569,56.9392,56.9627,998663.0
2017-10-18 09:30:00,72.88,73.36,72.28,73.0,1192461.0,57.1824,57.559,56.7116,57.2765,1192461.0
2017-10-18 10:00:00,73.0,73.26,72.74,73.01,834273.0,57.2765,57.4805,57.0725,57.2844,834273.0
2017-10-18 10:30:00,73.02,73.31,72.97,73.11,413882.0,57.2922,57.5198,57.253,57.3629,413882.0
2017-10-18 11:00:00,73.12,73.77,73.04,73.63,603131.0,57.3707,57.8807,57.3079,57.7708,603131.0
2017-10-18 11:30:00,73.64,73.93,73.6,73.8,759201.0,57.7787,58.0062,57.7473,57.9042,759201.0
2017-10-18 12:00:00,73.79,74.38,73.7,74.34,551976.0,57.8964,58.3593,57.8258,58.3279,551976.0
2017-10-18 12:30:00,74.34,74.56,74.29,74.37,512239.0,58.3279,58.5005,58.2887,58.3515,512239.0
2017-10-18 13:00:00,74.36,74.38,73.9,74.05,607585.0,58.3436,58.3593,57.9827,58.1004,607585.0
2017-10-18 13:30:00,74.07,74.16,73.9,73.95,380384.0,58.1161,58.1867,57.9827,58.0219,380384.0
2017-10-18 14:00:00,73.94,74.12,73.7,73.88,437558.0,58.0141,58.1553,57.8258,57.967,437558.0
2017-10-18 14:30:00,73.87,74.07,73.77,73.97,488769.0,57.9592,58.1161,57.8807,58.0376,488769.0
2017-10-18 15:00:00,73.98,74.19,73.97,74.04,741663.0,58.0455,58.2102,58.0376,58.0925,741663.0
2017-10-18 15:30:00,74.03,74.14,74.01,74.09,1217171.0,58.0847,58.171,58.069,58.1318,1217171.0
2017-10-19 09:30:00,74.26,74.99,74.2,74.34,784955.0,58.2652,58.8379,58.2181,58.3279,784955.0
2017-10-19 10:00:00,74.34,74.58,74.2,74.56,365031.0,58.3279,58.5162,58.2181,58.5005,365031.0
2017-10-19 10:30:00,74.58,74.69,74.37,74.55,387342.0,58.5162,58.6025,58.3515,58.4927,387342.0
2017-10-19 11:00:00,74.56,74.59,74.31,74.34,286913.0,58.5005,58.5241,58.3044,58.3279,286913.0
2017-10-19 11:30:00,74.36,74.67,74.25,74.63,409418.0,58.3436,58.5868,58.2573,58.5555,409418.0
2017-10-19 12:00:00,74.62,74.81,74.54,74.77,319436.0,58.5476,58.6967,58.4848,58.6653,319436.0
2017-10-19 12:30:00,74.77,74.85,74.73,74.78,220678.0,58.6653,58.7281,58.6339,58.6732,220678.0
2017-10-19 13:00:00,74.78,74.93,74.77,74.89,319556.0,58.6732,58.7908,58.6653,58.7595,319556.0
2017-10-19 13:30:00,74.89,75.14,74.82,75.07,377555.0,58.7595,58.9556,58.7045,58.9007,377555.0
2017-10-19 14:00:00,75.08,75.13,74.99,75.05,497092.0,58.9085,58.9478,58.8379,58.885,497092.0
2017-10-19 14:30:00,75.05,75.17,74.89,74.94,357240.0,58.885,58.9791,58.7595,58.7987,357240.0
2017-10-19 15:00:00,74.93,75.2,74.91,75.05,509763.0,58.7908,59.0027,58.7752,58.885,509763.0
2017-10-19 15:30:00,75.05,75.05,74.51,74.63,1376534.0,58.885,58.885,58.4613,58.5555,1376534.0
2017-10-20 09:30:00,75.09,75.18,74.52,74.95,894954.0,58.9164,58.987,58.4692,58.8065,894954.0
2017-10-20 10:00:00,74.94,75.11,74.85,75.02,284241.0,58.7987,58.9321,58.7281,58.8615,284241.0
2017-10-20 10:30:00,75.01,75.19,75.0,75.1,277924.0,58.8536,58.9948,58.8458,58.9242,277924.0
2017-10-20 11:00:00,75.1,75.24,75.07,75.12,283671.0,58.9242,59.0341,58.9007,58.9399,283671.0
2017-10-20 11:30:00,75.12,75.31,75.12,75.31,223374.0,58.9399,59.089,58.9399,59.089,223374.0
2017-10-20 12:00:00,75.31,75.99,75.27,75.92,497012.0,59.089,59.6225,59.0576,59.5676,497012.0
2017-10-20 12:30:00,75.92,75.95,75.66,75.67,323679.0,59.5676,59.5911,59.3636,59.3715,323679.0
2017-10-20 13:00:00,75.67,75.87,75.65,75.8,360045.0,59.3715,59.5284,59.3558,59.4735,360045.0
2017-10-20 13:30:00,75.79,76.2,75.76,76.19,264180.0,59.4656,59.7873,59.4421,59.7795,264180.0
2017-10-20 14:00:00,76.19,76.4,76.0,76.2,649136.0,59.7795,59.9442,59.6304,59.7873,649136.0
2017-10-20 14:30:00,76.2,76.31,75.88,76.01,563361.0,59.7873,59.8736,59.5362,59.6382,563361.0
2017-10-20 15:00:00,76.0,76.25,75.99,76.24,411267.0,59.6304,59.8265,59.6225,59.8187,411267.0
2017-10-20 15:30:00,76.24,76.5,76.24,76.49,1299671.0,59.8187,60.0227,59.8187,60.0148,1299671.0
2017-10-23 09:30:00,76.03,76.43,75.88,75.98,462881.0,60.0468,60.3628,59.9284,60.0073,462881.0
2017-10-23 10:00:00,76.0,76.42,75.96,76.18,427271.0,60.0231,60.3549,59.9916,60.1653,427271.0
2017-10-23 10:30:00,76.18,76.28,76.09,76.24,327846.0,60.1653,60.2443,60.0942,60.2127,327846.0
2017-10-23 11:00:00,76.24,76.27,76.07,76.16,244173.0,60.2127,60.2364,60.0784,60.1495,244173.0
2017-10-23 11:30:00,76.17,76.33,76.1,76.29,273999.0,60.1574,60.2838,60.1021,60.2522,273999.0
2017-10-23 12:00:00,76.29,76.48,76.28,76.38,250172.0,60.2522,60.4022,60.2443,60.3233,250172.0
2017-10-23 12:30:00,76.39,76.39,76.07,76.33,250483.0,60.3312,60.3312,60.0784,60.2838,250483.0
2017-10-23 13:00:00,76.33,76.37,76.16,76.22,323040.0,60.2838,60.3154,60.1495,60.1969,323040.0
2017-10-23 13:30:00,76.22,76.31,75.99,76.06,242745.0,60.1969,60.268,60.0152,60.0705,242745.0
2017-10-23 14:00:00,76.07,76.13,75.79,75.92,228115.0,60.0784,60.1258,59.8573,59.96,228115.0
2017-10-23 14:30:00,75.94,76.12,75.85,76.08,224111.0,59.9758,60.1179,59.9047,60.0863,224111.0
2017-10-23 15:00:00,76.07,76.12,75.87,75.91,267990.0,60.0784,60.1179,59.9205,59.9521,267990.0
2017-10-23 15:30:00,75.92,76.02,75.83,75.95,722798.0,59.96,60.0389,59.8889,59.9837,722798.0
2017-10-24 09:30:00,76.17,76.26,75.56,75.56,352421.0,60.1574,60.2285,59.6756,59.6756,352421.0
2017-10-24 10:00:00,75.56,75.82,75.44,75.57,367286.0,59.6756,59.881,59.5809,59.6835,367286.0
2017-10-24 10:30:00,75.55,75.91,75.4,75.87,345800.0,59.6677,59.9521,59.5493,59.9205,345800.0
2017-10-24 11:00:00,75.87,75.9,75.77,75.84,307034.0,59.9205,59.9442,59.8415,59.8968,307034.0
2017-10-24 11:30:00,75.84,76.13,75.84,75.95,266326.0,59.8968,60.1258,59.8968,59.9837,266326.0
2017-10-24 12:00:00,75.95,76.19,75.95,76.15,205310.0,59.9837,60.1732,59.9837,60.1416,205310.0
2017-10-24 12:30:00,76.16,76.28,76.1,76.18,160057.0,60.1495,60.2443,60.1021,60.1653,160057.0
2017-10-24 13:00:00,76.18,76.32,76.15,76.31,146631.0,60.1653,60.2759,60.1416,60.268,146631.0
2017-10-24 13:30:00,76.3,76.43,76.21,76.28,166680.0,60.2601,60.3628,60.189,60.2443,166680.0
2017-10-24 14:00:00,76.27,76.38,76.2,76.36,181448.0,60.2364,60.3233,60.1811,60.3075,181448.0
2017-10-24 14:30:00,76.36,76.38,76.28,76.3,243876.0,60.3075,60.3233,60.2443,60.2601,243876.0
2017-10-24 15:00:00,76.29,76.3,76.0,76.05,315460.0,60.2522,60.2601,60.0231,60.0626,315460.0
2017-10-24 15:30:00,76.04,76.1,75.81,76.0,670446.0,60.0547,60.1021,59.8731,60.0231,670446.0
2017-10-25 09:30:00,76.48,76.62,75.27,75.47,555315.0,60.4022,60.5128,59.4466,59.6046,555315.0
2017-10-25 10:00:00,75.48,75.61,74.48,75.01,785348.0,59.6125,59.7151,58.8227,59.2413,785348.0
2017-10-25 10:30:00,75.01,75.12,74.63,74.65,447284.0,59.2413,59.3281,58.9411,58.9569,447284.0
2017-10-25 11:00:00,74.65,74.86,74.54,74.86,463337.0,58.9569,59.1228,58.8701,59.1228,463337.0
2017-10-25 11:30:00,74.84,75.04,74.65,74.93,276595.0,59.107,59.265,58.9569,59.1781,276595.0
2017-10-25 12:00:00,74.95,74.96,74.73,74.76,266754.0,59.1939,59.2018,59.0201,59.0438,266754.0
2017-10-25 12:30:00,74.78,75.08,74.71,75.06,184215.0,59.0596,59.2965,59.0043,59.2808,184215.0
2017-10-25 13:00:00,75.06,75.26,75.03,75.14,144627.0,59.2808,59.4387,59.2571,59.3439,144627.0
2017-10-25 13:30:00,75.14,75.47,75.13,75.37,211185.0,59.3439,59.6046,59.336,59.5256,211185.0
2017-10-25 14:00:00,75.4,75.46,75.2,75.39,281227.0,59.5493,59.5967,59.3913,59.5414,281227.0
2017-10-25 14:30:00,75.37,75.75,75.37,75.54,319519.0,59.5256,59.8257,59.5256,59.6598,319519.0
2017-10-25 15:00:00,75.54,75.63,75.44,75.56,295996.0,59.6598,59.7309,59.5809,59.6756,295996.0
2017-10-25 15:30:00,75.56,75.58,75.22,75.53,825522.0,59.6756,59.6914,59.4071,59.6519,825522.0
2017-10-26 09:30:00,75.79,76.45,75.79,76.23,444538.0,59.8573,60.3785,59.8573,60.2048,444538.0
2017-10-26 10:00:00,76.19,76.21,75.82,75.95,323220.0,60.1732,60.189,59.881,59.9837,323220.0
2017-10-26 10:30:00,75.95,76.01,75.71,75.87,556356.0,59.9837,60.031,59.7941,59.9205,556356.0
2017-10-26 11:00:00,75.87,76.1,75.81,76.03,434342.0,59.9205,60.1021,59.8731,60.0468,434342.0
2017-10-26 11:30:00,76.03,76.23,75.99,76.01,282622.0,60.0468,60.2048,60.0152,60.031,282622.0
2017-10-26 12:00:00,76.01,76.45,76.0,76.43,311241.0,60.031,60.3785,60.0231,60.3628,311241.0
2017-10-26 12:30:00,76.43,76.47,76.01,76.03,269830.0,60.3628,60.3943,60.031,60.0468,269830.0
2017-10-26 13:00:00,76.03,76.04,75.61,75.67,225147.0,60.0468,60.0547,59.7151,59.7625,225147.0
2017-10-26 13:30:00,75.67,75.9,75.66,75.84,202834.0,59.7625,59.9442,59.7546,59.8968,202834.0
2017-10-26 14:00:00,75.85,75.91,75.44,75.48,616872.0,59.9047,59.9521,59.5809,59.6125,616872.0
2017-10-26 14:30:00,75.47,75.48,70.78,72.08,5809755.0,59.6046,59.6125,55.9005,56.9272,5809755.0
2017-10-26 15:00:00,72.07,72.74,72.06,72.43,2687610.0,56.9193,57.4485,56.9114,57.2036,2687610.0
2017-10-26 15:30:00,72.44,76.34,71.73,73.31,7563222.0,57.2115,60.2917,56.6508,57.8986,7563222.0
2017-10-27 09:30:00,73.89,74.99,71.3,71.59,4906683.0,58.3567,59.2255,56.3112,56.5402,4906683.0
2017-10-27 10:00:00,71.59,72.55,70.11,70.42,4889098.0,56.5402,57.2984,55.3714,55.6162,4889098.0
2017-10-27 10:30:00,70.42,71.24,69.78,71.24,3064603.0,55.6162,56.2638,55.1107,56.2638,3064603.0
2017-10-27 11:00:00,71.26,71.61,70.09,70.23,1645522.0,56.2796,56.556,55.3556,55.4661,1645522.0
2017-10-27 11:30:00,70.23,70.24,69.36,69.65,1621122.0,55.4661,55.474,54.779,55.0081,1621122.0
2017-10-27 12:00:00,69.66,70.02,69.13,69.45,1313098.0,55.016,55.3003,54.5974,54.8501,1313098.0
2017-10-27 12:30:00,69.45,69.95,69.08,69.12,1250997.0,54.8501,55.245,54.5579,54.5895,1250997.0
2017-10-27 13:00:00,69.13,69.64,68.83,69.14,1428323.0,54.5974,55.0002,54.3604,54.6053,1428323.0
2017-10-27 13:30:00,69.15,69.59,68.84,69.05,1422203.0,54.6132,54.9607,54.3683,54.5342,1422203.0
2017-10-27 14:00:00,69.06,69.46,68.42,69.06,1811139.0,54.5421,54.858,54.0366,54.5421,1811139.0
2017-10-27 14:30:00,69.06,69.34,68.83,68.9,907451.0,54.5421,54.7632,54.3604,54.4157,907451.0
2017-10-27 15:00:00,68.9,68.97,68.52,68.6,1291799.0,54.4157,54.471,54.1156,54.1788,1291799.0
2017-10-27 15:30:00,68.59,69.38,68.16,68.99,4027208.0,54.1709,54.7948,53.8313,54.4868,4027208.0
2017-10-30 09:30:00,68.77,69.66,68.5,69.1,1190144.0,54.313,55.016,54.0998,54.5737,1190144.0
2017-10-30 10:00:00,69.09,69.13,68.26,68.63,952120.0,54.5658,54.5974,53.9103,54.2025,952120.0
2017-10-30 10:30:00,68.64,69.38,68.53,69.12,874560.0,54.2104,54.7948,54.1235,54.5895,874560.0
2017-10-30 11:00:00,69.14,69.21,68.45,68.56,705350.0,54.6053,54.6606,54.0603,54.1472,705350.0
2017-10-30 11:30:00,68.56,68.81,68.09,68.22,607323.0,54.1472,54.3446,53.776,53.8787,607323.0
2017-10-30 12:00:00,68.21,68.49,68.19,68.37,613759.0,53.8708,54.0919,53.855,53.9971,613759.0
2017-10-30 12:30:00,68.39,68.47,68.1,68.16,367779.0,54.0129,54.0761,53.7839,53.8313,367779.0
2017-10-30 13:00:00,68.16,68.46,68.01,68.4,370506.0,53.8313,54.0682,53.7128,54.0208,370506.0
2017-10-30 13:30:00,68.39,68.59,68.39,68.53,343465.0,54.0129,54.1709,54.0129,54.1235,343465.0
2017-10-30 14:00:00,68.55,68.69,68.35,68.58,401137.0,54.1393,54.2499,53.9813,54.163,401137.0
2017-10-30 14:30:00,68.59,68.62,68.42,68.59,374311.0,54.1709,54.1946,54.0366,54.1709,374311.0
2017-10-30 15:00:00,68.58,68.62,68.43,68.52,416838.0,54.163,54.1946,54.0445,54.1156,416838.0
2017-10-30 15:30:00,68.52,68.55,68.27,68.44,1399506.0,54.1156,54.1393,53.9182,54.0524,1399506.0
2017-10-31 09:30:00,68.53,69.05,68.36,68.69,953084.0,54.1235,54.5342,53.9892,54.2499,953084.0
2017-10-31 10:00:00,68.67,69.05,68.57,69.0,423871.0,54.2341,54.5342,54.1551,54.4947,423871.0
2017-10-31 10:30:00,69.03,69.15,68.81,69.08,542230.0,54.5184,54.6132,54.3446,54.5579,542230.0
2017-10-31 11:00:00,69.07,69.15,68.83,68.94,713380.0,54.55,54.6132,54.3604,54.4473,713380.0
2017-10-31 11:30:00,68.93,69.35,68.92,69.22,350459.0,54.4394,54.7711,54.4315,54.6684,350459.0
2017-10-31 12:00:00,69.21,69.3,68.88,68.9,241579.0,54.6606,54.7316,54.3999,54.4157,241579.0
2017-10-31 12:30:00,68.9,69.03,68.65,68.71,299654.0,54.4157,54.5184,54.2183,54.2657,299654.0
2017-10-31 13:00:00,68.71,68.84,68.58,68.76,351711.0,54.2657,54.3683,54.163,54.3052,351711.0
2017-10-31 13:30:00,68.77,68.91,68.68,68.71,165740.0,54.313,54.4236,54.242,54.2657,165740.0
2017-10-31 14:00:00,68.72,68.78,68.59,68.6,359631.0,54.2736,54.3209,54.1709,54.1788,359631.0
2017-10-31 14:30:00,68.6,68.66,68.53,68.59,246333.0,54.1788,54.2262,54.1235,54.1709,246333.0
2017-10-31 15:00:00,68.59,68.63,68.45,68.48,350942.0,54.1709,54.2025,54.0603,54.084,350942.0
2017-10-31 15:30:00,68.48,68.59,68.38,68.52,1020035.0,54.084,54.1709,54.005,54.1156,1020035.0
2017-11-01 09:30:00,68.82,69.48,68.65,69.16,644043.0,54.3525,54.8738,54.2183,54.6211,644043.0
2017-11-01 10:00:00,69.15,69.17,68.75,68.87,540607.0,54.6132,54.629,54.2973,54.392,540607.0
2017-11-01 10:30:00,68.86,69.19,68.84,69.03,585716.0,54.3841,54.6448,54.3683,54.5184,585716.0
2017-11-01 11:00:00,69.03,69.1,68.22,68.48,763920.0,54.5184,54.5737,53.8787,54.084,763920.0
2017-11-01 11:30:00,68.48,68.67,68.19,68.58,1110091.0,54.084,54.2341,53.855,54.163,1110091.0
2017-11-01 12:00:00,68.55,68.76,68.55,68.67,363982.0,54.1393,54.3052,54.1393,54.2341,363982.0
2017-11-01 12:30:00,68.68,69.05,68.65,68.98,504847.0,54.242,54.5342,54.2183,54.4789,504847.0
2017-11-01 13:00:00,68.96,69.53,68.91,69.31,585679.0,54.4631,54.9133,54.4236,54.7395,585679.0
2017-11-01 13:30:00,69.32,69.5,68.41,69.12,259375.0,54.7474,54.8896,54.0287,54.5895,259375.0
2017-11-01 14:00:00,69.08,69.43,69.03,69.39,267109.0,54.5579,54.8343,54.5184,54.8027,267109.0
2017-11-01 14:30:00,69.37,69.48,69.22,69.45,319729.0,54.7869,54.8738,54.6684,54.8501,319729.0
2017-11-01 15:00:00,69.43,69.52,69.23,69.24,414614.0,54.8343,54.9054,54.6763,54.6842,414614.0
2017-11-01 15:30:00,69.25,69.33,68.89,69.01,1006426.0,54.6921,54.7553,54.4078,54.5026,1006426.0
2017-11-02 09:30:00,69.14,69.92,69.11,69.43,578923.0,54.6053,55.2213,54.5816,54.8343,578923.0
2017-11-02 10:00:00,69.41,69.78,69.3,69.74,439867.0,54.8185,55.1107,54.7316,55.0791,439867.0
2017-11-02 10:30:00,69.77,69.87,69.61,69.8,366357.0,55.1028,55.1818,54.9765,55.1265,366357.0
2017-11-02 11:00:00,69.8,69.83,69.46,69.49,285303.0,55.1265,55.1502,54.858,54.8817,285303.0
2017-11-02 11:30:00,69.49,69.67,69.35,69.35,178295.0,54.8817,55.0238,54.7711,54.7711,178295.0
2017-11-02 12:00:00,69.35,69.45,69.13,69.32,256404.0,54.7711,54.8501,54.5974,54.7474,256404.0
2017-11-02 12:30:00,69.32,69.5,69.15,69.48,158941.0,54.7474,54.8896,54.6132,54.8738,158941.0
2017-11-02 13:00:00,69.47,69.49,69.25,69.34,146016.0,54.8659,54.8817,54.6921,54.7632,146016.0
2017-11-02 13:30:00,69.34,69.34,69.19,69.28,218341.0,54.7632,54.7632,54.6448,54.7158,218341.0
2017-11-02 14:00:00,69.27,69.59,69.19,69.57,388859.0,54.7079,54.9607,54.6448,54.9449,388859.0
2017-11-02 14:30:00,69.56,69.57,69.23,69.42,273066.0,54.937,54.9449,54.6763,54.8264,273066.0
2017-11-02 15:00:00,69.42,69.51,69.36,69.39,242205.0,54.8264,54.8975,54.779,54.8027,242205.0
2017-11-02 15:30:00,69.39,69.45,69.33,69.39,596219.0,54.8027,54.8501,54.7553,54.8027,596219.0
2017-11-03 09:30:00,69.3,69.39,68.58,69.28,477687.0,54.7316,54.8027,54.163,54.7158,477687.0
2017-11-03 10:00:00,69.29,69.37,68.85,69.06,670966.0,54.7237,54.7869,54.3762,54.5421,670966.0
2017-11-03 10:30:00,69.05,69.37,68.99,69.26,371864.0,54.5342,54.7869,54.4868,54.7,371864.0
2017-11-03 11:00:00,69.26,69.54,68.88,68.91,412864.0,54.7,54.9212,54.3999,54.4236,412864.0
2017-11-03 11:30:00,68.91,69.37,68.88,69.24,529393.0,54.4236,54.7869,54.3999,54.6842,529393.0
2017-11-03 12:00:00,69.24,69.65,69.16,69.4,456791.0,54.6842,55.0081,54.6211,54.8106,456791.0
2017-11-03 12:30:00,69.4,69.67,69.33,69.63,344886.0,54.8106,55.0238,54.7553,54.9923,344886.0
2017-11-03 13:00:00,69.63,69.63,69.18,69.4,556715.0,54.9923,54.9923,54.6369,54.8106,556715.0
2017-11-03 13:30:00,69.41,69.65,69.37,69.5,298973.0,54.8185,55.0081,54.7869,54.8896,298973.0
2017-11-03 14:00:00,69.48,69.5,69.35,69.4,357184.0,54.8738,54.8896,54.7711,54.8106,357184.0
2017-11-03 14:30:00,69.39,69.57,69.38,69.43,291249.0,54.8027,54.9449,54.7948,54.8343,291249.0
2017-11-03 15:00:00,69.42,69.59,68.12,69.17,1841103.0,54.8264,54.9607,53.7997,54.629,1841103.0
2017-11-03 15:30:00,69.16,69.46,68.81,69.27,2012995.0,54.6211,54.858,54.3446,54.7079,2012995.0
2017-11-06 09:30:00,68.24,69.82,66.57,69.52,1944522.0,53.8945,55.1423,52.5755,54.9054,1944522.0
2017-11-06 10:00:00,69.5,69.73,68.54,69.22,921550.0,54.8896,55.0712,54.1314,54.6684,921550.0
2017-11-06 10:30:00,69.22,69.22,67.18,67.19,1112424.0,54.6684,54.6684,53.0573,53.0652,1112424.0
2017-11-06 11:00:00,67.18,67.62,66.78,67.23,1268211.0,53.0573,53.4048,52.7414,53.0968,1268211.0
2017-11-06 11:30:00,67.24,67.93,67.06,67.62,729793.0,53.1047,53.6496,52.9625,53.4048,729793.0
2017-11-06 12:00:00,67.64,67.64,67.09,67.14,375101.0,53.4206,53.4206,52.9862,53.0257,375101.0
2017-11-06 12:30:00,67.16,67.44,67.11,67.11,342712.0,53.0415,53.2626,53.002,53.002,342712.0
2017-11-06 13:00:00,67.12,67.36,67.05,67.24,353532.0,53.0099,53.1995,52.9546,53.1047,353532.0
2017-11-06 13:30:00,67.24,67.37,67.06,67.19,354594.0,53.1047,53.2074,52.9625,53.0652,354594.0
2017-11-06 14:00:00,67.19,67.24,67.0,67.19,454927.0,53.0652,53.1047,52.9151,53.0652,454927.0
2017-11-06 14:30:00,67.18,67.27,66.96,66.99,648459.0,53.0573,53.1284,52.8836,52.9072,648459.0
2017-11-06 15:00:00,66.99,67.06,66.71,66.77,1379009.0,52.9072,52.9625,52.6861,52.7335,1379009.0
2017-11-06 15:30:00,66.77,66.89,66.45,66.79,1812285.0,52.7335,52.8283,52.4808,52.7493,1812285.0
2017-11-07 09:30:00,66.86,67.61,66.68,67.39,944994.0,52.8046,53.3969,52.6624,53.2232,944994.0
2017-11-07 10:00:00,67.4,67.65,67.02,67.65,746055.0,53.2311,53.4285,52.9309,53.4285,746055.0
2017-11-07 10:30:00,67.65,68.5,67.4,68.37,797684.0,53.4285,54.0998,53.2311,53.9971,797684.0
2017-11-07 11:00:00,68.37,69.03,68.29,68.8,719175.0,53.9971,54.5184,53.934,54.3367,719175.0
2017-11-07 11:30:00,68.81,68.99,68.63,68.83,609081.0,54.3446,54.4868,54.2025,54.3604,609081.0
2017-11-07 12:00:00,68.82,68.83,68.24,68.65,508812.0,54.3525,54.3604,53.8945,54.2183,508812.0
2017-11-07 12:30:00,68.67,69.42,68.56,69.02,631070.0,54.2341,54.8264,54.1472,54.5105,631070.0
2017-11-07 13:00:00,69.02,69.29,68.86,68.95,656590.0,54.5105,54.7237,54.3841,54.4552,656590.0
2017-11-07 13:30:00,68.95,69.1,68.88,69.01,607233.0,54.4552,54.5737,54.3999,54.5026,607233.0
2017-11-07 14:00:00,69.01,69.23,68.73,68.79,644969.0,54.5026,54.6763,54.2815,54.3288,644969.0
2017-11-07 14:30:00,68.8,69.1,68.73,68.88,590951.0,54.3367,54.5737,54.2815,54.3999,590951.0
2017-11-07 15:00:00,68.88,68.9,68.7,68.8,666661.0,54.3999,54.4157,54.2578,54.3367,666661.0
2017-11-07 15:30:00,68.81,69.07,68.79,68.95,1612084.0,54.3446,54.55,54.3288,54.4552,1612084.0
2017-11-08 09:30:00,68.91,69.05,68.52,68.96,493652.0,54.4236,54.5342,54.1156,54.4631,493652.0
2017-11-08 10:00:00,68.97,69.09,68.73,68.86,812587.0,54.471,54.5658,54.2815,54.3841,812587.0
2017-11-08 10:30:00,68.85,69.05,68.74,69.05,622330.0,54.3762,54.5342,54.2894,54.5342,622330.0
2017-11-08 11:00:00,69.06,69.07,68.69,68.83,551788.0,54.5421,54.55,54.2499,54.3604,551788.0
2017-11-08 11:30:00,68.85,69.02,68.69,68.79,774200.0,54.3762,54.5105,54.2499,54.3288,774200.0
2017-11-08 12:00:00,68.79,68.86,68.4,68.61,391525.0,54.3288,54.3841,54.0208,54.1867,391525.0
2017-11-08 12:30:00,68.61,68.64,68.49,68.56,451651.0,54.1867,54.2104,54.0919,54.1472,451651.0
2017-11-08 13:00:00,68.55,68.73,68.44,68.68,471289.0,54.1393,54.2815,54.0524,54.242,471289.0
2017-11-08 13:30:00,68.68,68.82,68.59,68.73,333766.0,54.242,54.3525,54.1709,54.2815,333766.0
2017-11-08 14:00:00,68.73,68.84,68.69,68.83,285574.0,54.2815,54.3683,54.2499,54.3604,285574.0
2017-11-08 14:30:00,68.82,68.99,68.65,68.82,401335.0,54.3525,54.4868,54.2183,54.3525,401335.0
2017-11-08 15:00:00,68.83,68.92,68.78,68.91,401740.0,54.3604,54.4315,54.3209,54.4236,401740.0
2017-11-08 15:30:00,68.91,69.08,68.87,68.98,938043.0,54.4236,54.5579,54.392,54.4789,938043.0
2017-11-09 09:30:00,69.2,69.42,68.46,69.28,840405.0,54.6527,54.8264,54.0682,54.7158,840405.0
2017-11-09 10:00:00,69.25,69.43,68.83,68.96,454420.0,54.6921,54.8343,54.3604,54.4631,454420.0
2017-11-09 10:30:00,68.96,69.2,68.86,69.06,432465.0,54.4631,54.6527,54.3841,54.5421,432465.0
2017-11-09 11:00:00,69.06,69.2,68.94,69.01,312717.0,54.5421,54.6527,54.4473,54.5026,312717.0
2017-11-09 11:30:00,69.0,69.1,68.73,68.79,450246.0,54.4947,54.5737,54.2815,54.3288,450246.0
2017-11-09 12:00:00,68.79,68.98,68.68,68.95,242785.0,54.3288,54.4789,54.242,54.4552,242785.0
2017-11-09 12:30:00,68.94,68.94,68.78,68.9,185333.0,54.4473,54.4473,54.3209,54.4157,185333.0
2017-11-09 13:00:00,68.91,69.05,68.87,69.0,234237.0,54.4236,54.5342,54.392,54.4947,234237.0
2017-11-09 13:30:00,69.01,69.17,68.99,69.03,448283.0,54.5026,54.629,54.4868,54.5184,448283.0
2017-11-09 14:00:00,69.04,69.2,68.98,69.03,602746.0,54.5263,54.6527,54.4789,54.5184,602746.0
2017-11-09 14:30:00,69.02,69.07,68.87,68.97,250737.0,54.5105,54.55,54.392,54.471,250737.0
2017-11-09 15:00:00,68.98,69.21,68.96,69.09,438957.0,54.4789,54.6606,54.4631,54.5658,438957.0
2017-11-09 15:30:00,69.09,69.17,68.93,69.03,1207148.0,54.5658,54.629,54.4394,54.5184,1207148.0
2017-11-10 09:30:00,69.63,70.32,69.19,70.26,2285230.0,54.9923,55.5372,54.6448,55.4898,2285230.0
2017-11-10 10:00:00,70.25,70.65,69.99,70.21,1343770.0,55.4819,55.7978,55.2766,55.4503,1343770.0
2017-11-10 10:30:00,70.21,70.72,70.2,70.58,659091.0,55.4503,55.8531,55.4424,55.7425,659091.0
2017-11-10 11:00:00,70.57,70.63,70.31,70.5,556421.0,55.7346,55.782,55.5293,55.6794,556421.0
2017-11-10 11:30:00,70.51,70.86,70.49,70.83,394625.0,55.6873,55.9637,55.6715,55.94,394625.0
2017-11-10 12:00:00,70.82,70.85,70.7,70.7,307151.0,55.9321,55.9558,55.8373,55.8373,307151.0
2017-11-10 12:30:00,70.69,71.0,70.68,70.9,405120.0,55.8294,56.0743,55.8215,55.9953,405120.0
2017-11-10 13:00:00,70.9,71.51,70.84,71.16,561364.0,55.9953,56.477,55.9479,56.2006,561364.0
2017-11-10 13:30:00,71.15,71.23,70.72,70.91,460056.0,56.1927,56.2559,55.8531,56.0032,460056.0
2017-11-10 14:00:00,70.91,71.12,70.71,71.01,453081.0,56.0032,56.169,55.8452,56.0822,453081.0
2017-11-10 14:30:00,71.01,71.25,70.85,70.85,469214.0,56.0822,56.2717,55.9558,55.9558,469214.0
2017-11-10 15:00:00,70.86,71.02,70.72,70.88,448091.0,55.9637,56.09,55.8531,55.9795,448091.0
2017-11-10 15:30:00,70.87,71.11,70.83,70.99,900324.0,55.9716,56.1611,55.94,56.0664,900324.0
2017-11-13 09:30:00,71.18,71.39,70.63,70.93,409478.0,56.2164,56.3823,55.782,56.019,409478.0
2017-11-13 10:00:00,70.95,71.08,70.63,70.7,369132.0,56.0348,56.1374,55.782,55.8373,369132.0
2017-11-13 10:30:00,70.7,70.83,70.51,70.7,433725.0,55.8373,55.94,55.6873,55.8373,433725.0
2017-11-13 11:00:00,70.69,70.9,70.59,70.83,340623.0,55.8294,55.9953,55.7504,55.94,340623.0
2017-11-13 11:30:00,70.83,70.89,70.69,70.82,279025.0,55.94,55.9874,55.8294,55.9321,279025.0
2017-11-13 12:00:00,70.8,70.85,70.43,70.45,228531.0,55.9163,55.9558,55.6241,55.6399,228531.0
2017-11-13 12:30:00,70.44,70.49,70.29,70.46,228014.0,55.632,55.6715,55.5135,55.6478,228014.0
2017-11-13 13:00:00,70.45,70.69,70.37,70.64,214921.0,55.6399,55.8294,55.5767,55.7899,214921.0
2017-11-13 13:30:00,70.65,70.66,70.38,70.48,173765.0,55.7978,55.8057,55.5846,55.6636,173765.0
2017-11-13 14:00:00,70.48,70.64,70.38,70.52,332312.0,55.6636,55.7899,55.5846,55.6952,332312.0
2017-11-13 14:30:00,70.49,70.69,70.48,70.49,253829.0,55.6715,55.8294,55.6636,55.6715,253829.0
2017-11-13 15:00:00,70.49,74.0,70.44,71.94,2715489.0,55.6715,58.4436,55.632,56.8166,2715489.0
2017-11-13 15:30:00,71.91,72.71,71.23,71.48,2502006.0,56.793,57.4248,56.2559,56.4533,2502006.0
2017-11-14 09:30:00,71.15,71.44,70.53,70.9,456838.0,56.1927,56.4218,55.7031,55.9953,456838.0
2017-11-14 10:00:00,70.91,70.91,70.05,70.47,496966.0,56.0032,56.0032,55.324,55.6557,496966.0
2017-11-14 10:30:00,70.46,70.53,69.98,70.21,414217.0,55.6478,55.7031,55.2687,55.4503,414217.0
2017-11-14 11:00:00,70.21,70.32,69.91,70.04,481253.0,55.4503,55.5372,55.2134,55.3161,481253.0
2017-11-14 11:30:00,70.07,70.42,70.01,70.27,296832.0,55.3398,55.6162,55.2924,55.4977,296832.0
2017-11-14 12:00:00,70.28,70.56,70.23,70.53,174858.0,55.5056,55.7268,55.4661,55.7031,174858.0
2017-11-14 12:30:00,70.53,70.55,70.2,70.24,212924.0,55.7031,55.7189,55.4424,55.474,212924.0
2017-11-14 13:00:00,70.24,70.25,69.95,70.11,279104.0,55.474,55.4819,55.245,55.3714,279104.0
2017-11-14 13:30:00,70.11,70.2,69.95,70.16,308536.0,55.3714,55.4424,55.245,55.4108,308536.0
2017-11-14 14:00:00,70.15,70.59,70.13,70.54,283605.0,55.4029,55.7504,55.3871,55.711,283605.0
2017-11-14 14:30:00,70.54,70.65,70.42,70.46,304030.0,55.711,55.7978,55.6162,55.6478,304030.0
2017-11-14 15:00:00,70.47,70.55,70.16,70.2,331588.0,55.6557,55.7189,55.4108,55.4424,331588.0
2017-11-14 15:30:00,70.2,70.57,70.18,70.45,701968.0,55.4424,55.7346,55.4266,55.6399,701968.0
2017-11-15 09:30:00,70.0,70.19,69.4,70.0,536457.0,55.2845,55.4345,54.8106,55.2845,536457.0
2017-11-15 10:00:00,69.98,70.16,69.81,69.97,233737.0,55.2687,55.4108,55.1344,55.2608,233737.0
2017-11-15 10:30:00,69.95,70.2,69.82,70.17,222753.0,55.245,55.4424,55.1423,55.4187,222753.0
2017-11-15 11:00:00,70.19,70.36,70.07,70.26,271125.0,55.4345,55.5688,55.3398,55.4898,271125.0
2017-11-15 11:30:00,70.26,70.34,69.9,69.92,474677.0,55.4898,55.553,55.2055,55.2213,474677.0
2017-11-15 12:00:00,69.92,70.31,69.89,70.28,274084.0,55.2213,55.5293,55.1976,55.5056,274084.0
2017-11-15 12:30:00,70.29,70.36,70.14,70.26,206445.0,55.5135,55.5688,55.395,55.4898,206445.0
2017-11-15 13:00:00,70.24,70.38,70.13,70.13,246557.0,55.474,55.5846,55.3871,55.3871,246557.0
2017-11-15 13:30:00,70.13,70.19,69.81,69.83,233716.0,55.3871,55.4345,55.1344,55.1502,233716.0
2017-11-15 14:00:00,69.82,70.04,69.58,69.96,323226.0,55.1423,55.3161,54.9528,55.2529,323226.0
2017-11-15 14:30:00,69.94,70.12,69.89,70.04,256707.0,55.2371,55.3792,55.1976,55.3161,256707.0
2017-11-15 15:00:00,70.04,70.14,69.91,69.95,268264.0,55.3161,55.395,55.2134,55.245,268264.0
2017-11-15 15:30:00,69.95,70.04,69.75,69.81,691352.0,55.245,55.3161,55.087,55.1344,691352.0
2017-11-16 09:30:00,70.1,70.74,69.55,69.7,477189.0,55.3635,55.8689,54.9291,55.0475,477189.0
2017-11-16 10:00:00,69.7,70.5,69.7,70.25,426271.0,55.0475,55.6794,55.0475,55.4819,426271.0
2017-11-16 10:30:00,70.25,70.51,70.21,70.49,284137.0,55.4819,55.6873,55.4503,55.6715,284137.0
2017-11-16 11:00:00,70.5,70.8,70.31,70.67,316799.0,55.6794,55.9163,55.5293,55.8136,316799.0
2017-11-16 11:30:00,70.67,70.74,70.47,70.61,241055.0,55.8136,55.8689,55.6557,55.7662,241055.0
2017-11-16 12:00:00,70.6,71.05,70.59,71.04,464737.0,55.7583,56.1137,55.7504,56.1058,464737.0
2017-11-16 12:30:00,71.04,71.05,70.66,70.67,247060.0,56.1058,56.1137,55.8057,55.8136,247060.0
2017-11-16 13:00:00,70.66,70.7,70.19,70.29,324015.0,55.8057,55.8373,55.4345,55.5135,324015.0
2017-11-16 13:30:00,70.28,70.6,70.25,70.49,212546.0,55.5056,55.7583,55.4819,55.6715,212546.0
2017-11-16 14:00:00,70.48,70.53,70.39,70.42,255149.0,55.6636,55.7031,55.5925,55.6162,255149.0
2017-11-16 14:30:00,70.42,70.51,70.32,70.4,331490.0,55.6162,55.6873,55.5372,55.6004,331490.0
2017-11-16 15:00:00,70.39,70.4,70.06,70.12,565190.0,55.5925,55.6004,55.3319,55.3792,565190.0
2017-11-16 15:30:00,70.12,70.37,70.11,70.26,1006669.0,55.3792,55.5767,55.3714,55.4898,1006669.0
2017-11-17 09:30:00,70.25,70.82,70.0,70.76,650701.0,55.4819,55.9321,55.2845,55.8847,650701.0
2017-11-17 10:00:00,70.77,70.82,70.17,70.35,319771.0,55.8926,55.9321,55.4187,55.5609,319771.0
2017-11-17 10:30:00,70.35,70.81,70.13,70.66,394905.0,55.5609,55.9242,55.3871,55.8057,394905.0
2017-11-17 11:00:00,70.66,70.71,70.46,70.6,264546.0,55.8057,55.8452,55.6478,55.7583,264546.0
2017-11-17 11:30:00,70.6,70.91,70.46,70.81,311849.0,55.7583,56.0032,55.6478,55.9242,311849.0
2017-11-17 12:00:00,70.81,70.99,70.77,70.99,213740.0,55.9242,56.0664,55.8926,56.0664,213740.0
2017-11-17 12:30:00,70.98,71.02,70.87,71.0,170994.0,56.0585,56.09,55.9716,56.0743,170994.0
2017-11-17 13:00:00,71.0,71.03,70.66,70.68,279950.0,56.0743,56.0979,55.8057,55.8215,279950.0
2017-11-17 13:30:00,70.68,70.86,70.66,70.78,212700.0,55.8215,55.9637,55.8057,55.9005,212700.0
2017-11-17 14:00:00,70.79,70.81,70.53,70.61,194847.0,55.9084,55.9242,55.7031,55.7662,194847.0
2017-11-17 14:30:00,70.6,70.74,70.59,70.62,247556.0,55.7583,55.8689,55.7504,55.7741,247556.0
2017-11-17 15:00:00,70.63,70.74,70.56,70.7,363406.0,55.782,55.8689,55.7268,55.8373,363406.0
2017-11-17 15:30:00,70.68,70.77,70.63,70.68,608137.0,55.8215,55.8926,55.782,55.8215,608137.0
2017-11-20 09:30:00,70.58,70.68,70.04,70.52,407785.0,55.7425,55.8215,55.3161,55.6952,407785.0
2017-11-20 10:00:00,70.49,70.84,70.33,70.41,426043.0,55.6715,55.9479,55.5451,55.6083,426043.0
2017-11-20 10:30:00,70.4,70.43,70.08,70.12,256921.0,55.6004,55.6241,55.3477,55.3792,256921.0
2017-11-20 11:00:00,70.13,70.36,70.02,70.08,406148.0,55.3871,55.5688,55.3003,55.3477,406148.0
2017-11-20 11:30:00,70.08,70.11,69.9,69.98,365800.0,55.3477,55.3714,55.2055,55.2687,365800.0
2017-11-20 12:00:00,69.98,70.01,69.77,69.92,198655.0,55.2687,55.2924,55.1028,55.2213,198655.0
2017-11-20 12:30:00,69.91,70.09,69.9,70.02,255296.0,55.2134,55.3556,55.2055,55.3003,255296.0
2017-11-20 13:00:00,70.01,70.2,69.96,70.19,963604.0,55.2924,55.4424,55.2529,55.4345,963604.0
2017-11-20 13:30:00,70.19,70.53,70.18,70.46,814943.0,55.4345,55.7031,55.4266,55.6478,814943.0
2017-11-20 14:00:00,70.43,71.0,70.4,70.71,826612.0,55.6241,56.0743,55.6004,55.8452,826612.0
2017-11-20 14:30:00,70.7,70.76,70.51,70.76,357745.0,55.8373,55.8847,55.6873,55.8847,357745.0
2017-11-20 15:00:00,70.76,70.86,70.56,70.64,491399.0,55.8847,55.9637,55.7268,55.7899,491399.0
2017-11-20 15:30:00,70.64,70.8,70.32,70.39,1564242.0,55.7899,55.9163,55.5372,55.5925,1564242.0
2017-11-21 09:30:00,70.68,71.23,70.53,71.18,1883969.0,55.8215,56.2559,55.7031,56.2164,1883969.0
2017-11-21 10:00:00,71.2,71.39,70.97,71.24,992027.0,56.2322,56.3823,56.0506,56.2638,992027.0
2017-11-21 10:30:00,71.24,71.59,70.95,71.04,705324.0,56.2638,56.5402,56.0348,56.1058,705324.0
2017-11-21 11:00:00,71.04,71.07,70.69,70.76,435464.0,56.1058,56.1295,55.8294,55.8847,435464.0
2017-11-21 11:30:00,70.74,70.98,70.73,70.92,262906.0,55.8689,56.0585,55.861,56.0111,262906.0
2017-11-21 12:00:00,70.93,71.06,70.88,71.0,336705.0,56.019,56.1216,55.9795,56.0743,336705.0
2017-11-21 12:30:00,71.0,71.18,70.96,71.18,344821.0,56.0743,56.2164,56.0427,56.2164,344821.0
2017-11-21 13:00:00,71.18,71.29,71.03,71.1,404143.0,56.2164,56.3033,56.0979,56.1532,404143.0
2017-11-21 13:30:00,71.11,71.16,71.0,71.13,282019.0,56.1611,56.2006,56.0743,56.1769,282019.0
2017-11-21 14:00:00,71.12,71.51,71.1,71.5,521843.0,56.169,56.477,56.1532,56.4691,521843.0
2017-11-21 14:30:00,71.5,71.63,71.34,71.43,654050.0,56.4691,56.5718,56.3428,56.4139,654050.0
2017-11-21 15:00:00,71.42,71.44,71.25,71.33,363880.0,56.406,56.4218,56.2717,56.3349,363880.0
2017-11-21 15:30:00,71.33,71.53,71.23,71.5,896929.0,56.3349,56.4928,56.2559,56.4691,896929.0
2017-11-22 09:30:00,71.39,71.68,71.2,71.61,641793.0,56.3823,56.6113,56.2322,56.556,641793.0
2017-11-22 10:00:00,71.6,71.91,71.54,71.59,644107.0,56.5481,56.793,56.5007,56.5402,644107.0
2017-11-22 10:30:00,71.6,71.88,71.56,71.86,287058.0,56.5481,56.7693,56.5165,56.7535,287058.0
2017-11-22 11:00:00,71.87,72.07,71.7,71.72,1004975.0,56.7614,56.9193,56.6271,56.6429,1004975.0
2017-11-22 11:30:00,71.72,71.85,71.57,71.77,193436.0,56.6429,56.7456,56.5244,56.6824,193436.0
2017-11-22 12:00:00,71.77,72.07,71.77,71.95,195256.0,56.6824,56.9193,56.6824,56.8245,195256.0
2017-11-22 12:30:00,71.94,71.97,71.67,71.77,138717.0,56.8166,56.8403,56.6034,56.6824,138717.0
2017-11-22 13:00:00,71.78,71.78,71.63,71.66,94504.0,56.6903,56.6903,56.5718,56.5955,94504.0
2017-11-22 13:30:00,71.65,71.91,71.58,71.85,118124.0,56.5876,56.793,56.5323,56.7456,118124.0
2017-11-22 14:00:00,71.84,71.89,71.67,71.7,106079.0,56.7377,56.7772,56.6034,56.6271,106079.0
2017-11-22 14:30:00,71.69,71.73,71.6,71.62,160423.0,56.6192,56.6508,56.5481,56.5639,160423.0
2017-11-22 15:00:00,71.63,71.69,71.59,71.66,158522.0,56.5718,56.6192,56.5402,56.5955,158522.0
2017-11-22 15:30:00,71.66,71.68,71.29,71.48,585140.0,56.5955,56.6113,56.3033,56.4533,585140.0
2017-11-24 09:30:00,71.89,71.93,71.04,71.32,298708.0,56.7772,56.8087,56.1058,56.327,298708.0
2017-11-24 10:00:00,71.31,71.4,70.9,71.28,241070.0,56.3191,56.3902,55.9953,56.2954,241070.0
2017-11-24 10:30:00,71.27,71.33,70.92,71.01,143268.0,56.2875,56.3349,56.0111,56.0822,143268.0
2017-11-24 11:00:00,71.01,71.2,70.94,70.95,173890.0,56.0822,56.2322,56.0269,56.0348,173890.0
2017-11-24 11:30:00,70.96,71.02,70.9,70.95,193527.0,56.0427,56.09,55.9953,56.0348,193527.0
2017-11-24 12:00:00,70.95,71.02,70.84,70.9,246280.0,56.0348,56.09,55.9479,55.9953,246280.0
2017-11-24 12:30:00,70.89,70.93,70.5,70.52,531790.0,55.9874,56.019,55.6794,55.6952,531790.0
2017-11-27 09:30:00,70.62,70.94,70.37,70.84,394469.0,55.7741,56.0269,55.5767,55.9479,394469.0
2017-11-27 10:00:00,70.83,70.84,70.33,70.5,304963.0,55.94,55.9479,55.5451,55.6794,304963.0
2017-11-27 10:30:00,70.49,70.68,70.4,70.63,262942.0,55.6715,55.8215,55.6004,55.782,262942.0
2017-11-27 11:00:00,70.63,70.74,70.48,70.7,336367.0,55.782,55.8689,55.6636,55.8373,336367.0
2017-11-27 11:30:00,70.7,70.89,70.44,70.54,366515.0,55.8373,55.9874,55.632,55.711,366515.0
2017-11-27 12:00:00,70.53,70.56,70.28,70.38,262735.0,55.7031,55.7268,55.5056,55.5846,262735.0
2017-11-27 12:30:00,70.38,70.56,70.27,70.5,207249.0,55.5846,55.7268,55.4977,55.6794,207249.0
2017-11-27 13:00:00,70.51,70.64,70.37,70.48,162558.0,55.6873,55.7899,55.5767,55.6636,162558.0
2017-11-27 13:30:00,70.47,70.52,70.42,70.5,145443.0,55.6557,55.6952,55.6162,55.6794,145443.0
2017-11-27 14:00:00,70.5,70.61,70.35,70.36,252709.0,55.6794,55.7662,55.5609,55.5688,252709.0
2017-11-27 14:30:00,70.36,70.56,70.35,70.4,450294.0,55.5688,55.7268,55.5609,55.6004,450294.0
2017-11-27 15:00:00,70.4,70.42,70.21,70.3,349885.0,55.6004,55.6162,55.4503,55.5214,349885.0
2017-11-27 15:30:00,70.29,70.53,70.24,70.4,793733.0,55.5135,55.7031,55.474,55.6004,793733.0
2017-11-28 09:30:00,70.64,70.8,70.0,70.55,395948.0,55.7899,55.9163,55.2845,55.7189,395948.0
2017-11-28 10:00:00,70.54,70.64,70.33,70.54,278838.0,55.711,55.7899,55.5451,55.711,278838.0
2017-11-28 10:30:00,70.55,70.72,70.48,70.65,245835.0,55.7189,55.8531,55.6636,55.7978,245835.0
2017-11-28 11:00:00,70.65,70.66,70.25,70.29,251300.0,55.7978,55.8057,55.4819,55.5135,251300.0
2017-11-28 11:30:00,70.29,70.52,70.28,70.49,336676.0,55.5135,55.6952,55.5056,55.6715,336676.0
2017-11-28 12:00:00,70.5,70.56,70.35,70.41,311802.0,55.6794,55.7268,55.5609,55.6083,311802.0
2017-11-28 12:30:00,70.41,70.52,70.41,70.48,241216.0,55.6083,55.6952,55.6083,55.6636,241216.0
2017-11-28 13:00:00,70.5,70.54,70.28,70.4,366114.0,55.6794,55.711,55.5056,55.6004,366114.0
2017-11-28 13:30:00,70.4,70.64,70.37,70.62,247373.0,55.6004,55.7899,55.5767,55.7741,247373.0
2017-11-28 14:00:00,70.6,71.1,70.6,71.08,334337.0,55.7583,56.1532,55.7583,56.1374,334337.0
2017-11-28 14:30:00,71.08,72.11,71.05,72.02,1051546.0,56.1374,56.9509,56.1137,56.8798,1051546.0
2017-11-28 15:00:00,72.02,72.45,71.92,72.45,612485.0,56.8798,57.2194,56.8009,57.2194,612485.0
2017-11-28 15:30:00,72.46,72.71,72.28,72.69,1205227.0,57.2273,57.4248,57.0852,57.409,1205227.0
2017-11-29 09:30:00,72.76,74.2,72.75,73.81,888870.0,57.4643,58.6015,57.4564,58.2935,888870.0
2017-11-29 10:00:00,73.8,74.15,73.51,73.78,479294.0,58.2856,58.5621,58.0566,58.2698,479294.0
2017-11-29 10:30:00,73.81,74.3,73.54,74.23,630303.0,58.2935,58.6805,58.0803,58.6252,630303.0
2017-11-29 11:00:00,74.24,74.48,73.91,74.47,479334.0,58.6331,58.8227,58.3725,58.8148,479334.0
2017-11-29 11:30:00,74.47,74.68,74.23,74.44,437136.0,58.8148,58.9806,58.6252,58.7911,437136.0
2017-11-29 12:00:00,74.45,74.55,74.0,74.2,275230.0,58.799,58.878,58.4436,58.6015,275230.0
2017-11-29 12:30:00,74.21,74.45,74.16,74.33,304950.0,58.6094,58.799,58.57,58.7042,304950.0
2017-11-29 13:00:00,74.31,74.37,73.91,74.11,321373.0,58.6884,58.7358,58.3725,58.5305,321373.0
2017-11-29 13:30:00,74.11,74.24,73.6,73.79,257631.0,58.5305,58.6331,58.1277,58.2777,257631.0
2017-11-29 14:00:00,73.79,74.02,73.65,74.02,261243.0,58.2777,58.4594,58.1672,58.4594,261243.0
2017-11-29 14:30:00,74.03,74.09,73.89,73.97,381135.0,58.4673,58.5147,58.3567,58.4199,381135.0
2017-11-29 15:00:00,73.96,73.97,73.59,73.65,262085.0,58.412,58.4199,58.1198,58.1672,262085.0
2017-11-29 15:30:00,73.65,73.66,73.3,73.39,800910.0,58.1672,58.1751,57.8907,57.9618,800910.0
2017-11-30 09:30:00,73.69,75.31,73.69,75.01,997637.0,58.1988,59.4782,58.1988,59.2413,997637.0
2017-11-30 10:00:00,75.01,75.11,74.52,74.57,748473.0,59.2413,59.3202,58.8543,58.8938,748473.0
2017-11-30 10:30:00,74.56,77.69,73.55,75.64,3449308.0,58.8859,61.3579,58.0882,59.7388,3449308.0
2017-11-30 11:00:00,75.63,75.68,74.44,75.27,1449706.0,59.7309,59.7704,58.7911,59.4466,1449706.0
2017-11-30 11:30:00,75.28,75.67,74.68,75.29,1461354.0,59.4545,59.7625,58.9806,59.4624,1461354.0
2017-11-30 12:00:00,75.28,75.69,75.25,75.59,1224015.0,59.4545,59.7783,59.4308,59.6993,1224015.0
2017-11-30 12:30:00,75.59,76.5,75.41,75.6,878676.0,59.6993,60.418,59.5572,59.7072,878676.0
2017-11-30 13:00:00,75.58,76.34,75.53,76.31,924735.0,59.6914,60.2917,59.6519,60.268,924735.0
2017-11-30 13:30:00,76.31,76.36,75.7,76.2,701949.0,60.268,60.3075,59.7862,60.1811,701949.0
2017-11-30 14:00:00,76.19,76.79,76.15,76.75,714736.0,60.1732,60.6471,60.1416,60.6155,714736.0
2017-11-30 14:30:00,76.75,77.79,76.75,77.06,1428773.0,60.6155,61.4368,60.6155,60.8603,1428773.0
2017-11-30 15:00:00,77.06,77.34,76.55,76.96,981985.0,60.8603,61.0814,60.4575,60.7813,981985.0
2017-11-30 15:30:00,76.98,76.98,76.22,76.59,2224641.0,60.7971,60.7971,60.1969,60.4891,2224641.0
2017-12-01 09:30:00,75.62,76.51,75.19,75.28,1299479.0,59.723,60.4259,59.3834,59.4545,1299479.0
2017-12-01 10:00:00,75.28,75.35,74.28,74.53,873089.0,59.4545,59.5098,58.6647,58.8622,873089.0
2017-12-01 10:30:00,74.52,75.22,74.45,75.08,742598.0,58.8543,59.4071,58.799,59.2965,742598.0
2017-12-01 11:00:00,75.09,75.15,73.94,73.95,717239.0,59.3044,59.3518,58.3962,58.4041,717239.0
2017-12-01 11:30:00,74.01,74.64,73.63,74.46,788055.0,58.4515,58.949,58.1514,58.8069,788055.0
2017-12-01 12:00:00,74.47,74.89,74.38,74.88,528806.0,58.8148,59.1465,58.7437,59.1386,528806.0
2017-12-01 12:30:00,74.88,74.9,74.63,74.73,260464.0,59.1386,59.1544,58.9411,59.0201,260464.0
2017-12-01 13:00:00,74.72,75.12,74.71,75.0,335689.0,59.0122,59.3281,59.0043,59.2334,335689.0
2017-12-01 13:30:00,75.0,75.15,74.76,74.81,347577.0,59.2334,59.3518,59.0438,59.0833,347577.0
2017-12-01 14:00:00,74.82,75.05,74.77,74.79,262194.0,59.0912,59.2729,59.0517,59.0675,262194.0
2017-12-01 14:30:00,74.8,75.0,74.69,74.98,497829.0,59.0754,59.2334,58.9885,59.2176,497829.0
2017-12-01 15:00:00,74.99,75.23,74.96,75.2,584549.0,59.2255,59.415,59.2018,59.3913,584549.0
2017-12-01 15:30:00,75.19,75.36,74.97,75.1,1479573.0,59.3834,59.5177,59.2097,59.3123,1479573.0
2017-12-04 09:30:00,72.95,73.28,71.8,72.08,5855658.0,57.6143,57.8749,56.7061,56.9272,5855658.0
2017-12-04 10:00:00,72.08,73.12,72.08,72.57,3766027.0,56.9272,57.7486,56.9272,57.3142,3766027.0
2017-12-04 10:30:00,72.55,72.79,72.2,72.23,2597207.0,57.2984,57.488,57.022,57.0457,2597207.0
2017-12-04 11:00:00,72.24,72.32,71.0,71.05,2495230.0,57.0536,57.1168,56.0743,56.1137,2495230.0
2017-12-04 11:30:00,71.06,71.39,70.19,70.94,2549435.0,56.1216,56.3823,55.4345,56.0269,2549435.0
2017-12-04 12:00:00,70.95,71.24,70.82,71.22,1465374.0,56.0348,56.2638,55.9321,56.248,1465374.0
2017-12-04 12:30:00,71.22,71.73,71.18,71.49,1519392.0,56.248,56.6508,56.2164,56.4612,1519392.0
2017-12-04 13:00:00,71.48,71.69,70.95,71.42,1097511.0,56.4533,56.6192,56.0348,56.406,1097511.0
2017-12-04 13:30:00,71.42,71.63,71.14,71.6,967213.0,56.406,56.5718,56.1848,56.5481,967213.0
2017-12-04 14:00:00,71.6,72.44,71.07,72.33,1539682.0,56.5481,57.2115,56.1295,57.1247,1539682.0
2017-12-04 14:30:00,72.33,72.62,71.84,71.95,1402592.0,57.1247,57.3537,56.7377,56.8245,1402592.0
2017-12-04 15:00:00,71.95,71.97,71.4,71.53,1426408.0,56.8245,56.8403,56.3902,56.4928,1426408.0
2017-12-04 15:30:00,71.53,71.7,71.08,71.49,2853774.0,56.4928,56.6271,56.1374,56.4612,2853774.0
2017-12-05 09:30:00,71.92,72.15,70.7,70.74,2109298.0,56.8009,56.9825,55.8373,55.8689,2109298.0
2017-12-05 10:00:00,70.75,71.6,70.5,71.27,1614024.0,55.8768,56.5481,55.6794,56.2875,1614024.0
2017-12-05 10:30:00,71.24,71.26,70.9,71.05,1076474.0,56.2638,56.2796,55.9953,56.1137,1076474.0
2017-12-05 11:00:00,71.05,71.27,70.8,71.21,1084828.0,56.1137,56.2875,55.9163,56.2401,1084828.0
2017-12-05 11:30:00,71.21,71.64,71.18,71.49,724735.0,56.2401,56.5797,56.2164,56.4612,724735.0
2017-12-05 12:00:00,71.49,71.59,71.14,71.15,579034.0,56.4612,56.5402,56.1848,56.1927,579034.0
2017-12-05 12:30:00,71.15,71.38,70.93,71.27,537916.0,56.1927,56.3744,56.019,56.2875,537916.0
2017-12-05 13:00:00,71.27,71.31,70.8,70.92,533392.0,56.2875,56.3191,55.9163,56.0111,533392.0
2017-12-05 13:30:00,70.92,71.08,70.7,70.94,534985.0,56.0111,56.1374,55.8373,56.0269,534985.0
2017-12-05 14:00:00,70.93,71.22,70.85,71.14,448045.0,56.019,56.248,55.9558,56.1848,448045.0
2017-12-05 14:30:00,71.12,71.17,70.6,70.67,635467.0,56.169,56.2085,55.7583,55.8136,635467.0
2017-12-05 15:00:00,70.66,71.14,70.66,70.84,1008319.0,55.8057,56.1848,55.8057,55.9479,1008319.0
2017-12-05 15:30:00,70.84,71.09,70.61,70.97,1709024.0,55.9479,56.1453,55.7662,56.0506,1709024.0
2017-12-06 09:30:00,71.22,71.24,70.22,70.8,1125299.0,56.248,56.2638,55.4582,55.9163,1125299.0
2017-12-06 10:00:00,70.79,71.25,70.57,70.69,1232960.0,55.9084,56.2717,55.7346,55.8294,1232960.0
2017-12-06 10:30:00,70.69,71.04,70.46,70.64,567244.0,55.8294,56.1058,55.6478,55.7899,567244.0
2017-12-06 11:00:00,70.62,70.97,70.55,70.89,660073.0,55.7741,56.0506,55.7189,55.9874,660073.0
2017-12-06 11:30:00,70.87,70.9,70.56,70.7,459074.0,55.9716,55.9953,55.7268,55.8373,459074.0
2017-12-06 12:00:00,70.68,70.7,70.43,70.56,364357.0,55.8215,55.8373,55.6241,55.7268,364357.0
2017-12-06 12:30:00,70.56,70.83,70.53,70.73,342120.0,55.7268,55.94,55.7031,55.861,342120.0
2017-12-06 13:00:00,70.77,70.86,70.54,70.61,378814.0,55.8926,55.9637,55.711,55.7662,378814.0
2017-12-06 13:30:00,70.63,70.7,70.31,70.31,505341.0,55.782,55.8373,55.5293,55.5293,505341.0
2017-12-06 14:00:00,70.35,70.58,70.2,70.58,482046.0,55.5609,55.7425,55.4424,55.7425,482046.0
2017-12-06 14:30:00,70.56,71.05,70.47,70.97,635464.0,55.7268,56.1137,55.6557,56.0506,635464.0
2017-12-06 15:00:00,70.95,71.4,70.89,71.29,946166.0,56.0348,56.3902,55.9874,56.3033,946166.0
2017-12-06 15:30:00,71.29,71.57,71.13,71.35,1728683.0,56.3033,56.5244,56.1769,56.3507,1728683.0
2017-12-07 09:30:00,71.13,71.26,69.52,70.03,1830652.0,56.1769,56.2796,54.9054,55.3082,1830652.0
2017-12-07 10:00:00,70.02,70.83,70.02,70.71,1219072.0,55.3003,55.94,55.3003,55.8452,1219072.0
2017-12-07 10:30:00,70.71,70.73,70.36,70.69,669703.0,55.8452,55.861,55.5688,55.8294,669703.0
2017-12-07 11:00:00,70.69,71.0,70.63,70.97,855882.0,55.8294,56.0743,55.782,56.0506,855882.0
2017-12-07 11:30:00,70.97,71.33,70.89,71.15,825245.0,56.0506,56.3349,55.9874,56.1927,825245.0
2017-12-07 12:00:00,71.15,71.24,70.58,70.66,545875.0,56.1927,56.2638,55.7425,55.8057,545875.0
2017-12-07 12:30:00,70.67,70.82,70.51,70.71,307441.0,55.8136,55.9321,55.6873,55.8452,307441.0
2017-12-07 13:00:00,70.71,70.8,70.5,70.66,250228.0,55.8452,55.9163,55.6794,55.8057,250228.0
2017-12-07 13:30:00,70.66,70.99,70.63,70.94,390468.0,55.8057,56.0664,55.782,56.0269,390468.0
2017-12-07 14:00:00,70.94,71.03,70.85,70.97,393132.0,56.0269,56.0979,55.9558,56.0506,393132.0
2017-12-07 14:30:00,70.98,71.02,70.82,70.99,548317.0,56.0585,56.09,55.9321,56.0664,548317.0
2017-12-07 15:00:00,70.98,70.99,70.76,70.81,598425.0,56.0585,56.0664,55.8847,55.9242,598425.0
2017-12-07 15:30:00,70.81,71.26,70.81,71.11,1345162.0,55.9242,56.2796,55.9242,56.1611,1345162.0
2017-12-08 09:30:00,71.58,72.94,70.89,72.72,2110862.0,56.5323,57.6064,55.9874,57.4327,2110862.0
2017-12-08 10:00:00,72.73,73.8,72.63,72.98,1626507.0,57.4406,58.2856,57.3616,57.638,1626507.0
2017-12-08 10:30:00,72.98,73.17,72.63,72.99,829473.0,57.638,57.7881,57.3616,57.6459,829473.0
2017-12-08 11:00:00,73.0,73.48,72.9,73.26,793266.0,57.6538,58.0329,57.5748,57.8592,793266.0
2017-12-08 11:30:00,73.27,73.34,72.97,73.0,623331.0,57.8671,57.9223,57.6301,57.6538,623331.0
2017-12-08 12:00:00,73.0,73.2,72.93,73.18,518031.0,57.6538,57.8118,57.5985,57.796,518031.0
2017-12-08 12:30:00,73.18,73.39,73.13,73.28,412813.0,57.796,57.9618,57.7565,57.8749,412813.0
2017-12-08 13:00:00,73.27,73.33,72.84,72.96,387831.0,57.8671,57.9144,57.5274,57.6222,387831.0
2017-12-08 13:30:00,72.94,72.96,72.59,72.79,425193.0,57.6064,57.6222,57.33,57.488,425193.0
2017-12-08 14:00:00,72.8,72.84,72.62,72.75,335983.0,57.4959,57.5274,57.3537,57.4564,335983.0
2017-12-08 14:30:00,72.75,73.07,72.73,72.9,415673.0,57.4564,57.7091,57.4406,57.5748,415673.0
2017-12-08 15:00:00,72.88,73.17,72.88,73.04,521469.0,57.559,57.7881,57.559,57.6854,521469.0
2017-12-08 15:30:00,73.04,73.21,72.87,73.08,1210913.0,57.6854,57.8197,57.5511,57.717,1210913.0
2017-12-11 09:30:00,72.91,73.3,72.67,73.1,497941.0,57.5827,57.8907,57.3932,57.7328,497941.0
2017-12-11 10:00:00,73.09,73.57,72.9,73.05,395857.0,57.7249,58.104,57.5748,57.6933,395857.0
2017-12-11 10:30:00,73.05,73.48,73.05,73.13,369628.0,57.6933,58.0329,57.6933,57.7565,369628.0
2017-12-11 11:00:00,73.13,73.29,72.85,73.22,280011.0,57.7565,57.8828,57.5353,57.8276,280011.0
2017-12-11 11:30:00,73.2,73.6,72.92,73.02,491905.0,57.8118,58.1277,57.5906,57.6696,491905.0
2017-12-11 12:00:00,73.01,73.08,72.61,72.92,333504.0,57.6617,57.717,57.3458,57.5906,333504.0
2017-12-11 12:30:00,72.91,73.17,72.82,72.95,376118.0,57.5827,57.7881,57.5117,57.6143,376118.0
2017-12-11 13:00:00,72.94,73.05,72.88,73.01,278034.0,57.6064,57.6933,57.559,57.6617,278034.0
2017-12-11 13:30:00,73.01,73.08,72.87,72.97,257558.0,57.6617,57.717,57.5511,57.6301,257558.0
2017-12-11 14:00:00,72.98,73.06,72.92,72.96,261067.0,57.638,57.7012,57.5906,57.6222,261067.0
2017-12-11 14:30:00,72.97,73.0,72.56,72.69,357720.0,57.6301,57.6538,57.3063,57.409,357720.0
2017-12-11 15:00:00,72.71,72.88,72.56,72.77,374419.0,57.4248,57.559,57.3063,57.4722,374419.0
2017-12-11 15:30:00,72.76,73.09,72.75,73.07,775134.0,57.4643,57.7249,57.4564,57.7091,775134.0
2017-12-12 09:30:00,72.9,73.19,72.65,72.72,526070.0,57.5748,57.8039,57.3774,57.4327,526070.0
2017-12-12 10:00:00,72.73,73.0,72.67,72.83,405328.0,57.4406,57.6538,57.3932,57.5195,405328.0
2017-12-12 10:30:00,72.8,72.96,72.71,72.96,397525.0,57.4959,57.6222,57.4248,57.6222,397525.0
2017-12-12 11:00:00,72.94,72.98,72.48,72.56,421601.0,57.6064,57.638,57.2431,57.3063,421601.0
2017-12-12 11:30:00,72.58,72.58,72.17,72.42,441542.0,57.3221,57.3221,56.9983,57.1957,441542.0
2017-12-12 12:00:00,72.42,72.88,72.36,72.72,324631.0,57.1957,57.559,57.1484,57.4327,324631.0
2017-12-12 12:30:00,72.74,72.86,72.69,72.77,263339.0,57.4485,57.5432,57.409,57.4722,263339.0
2017-12-12 13:00:00,72.77,72.84,72.64,72.72,245762.0,57.4722,57.5274,57.3695,57.4327,245762.0
2017-12-12 13:30:00,72.72,72.87,72.67,72.84,288967.0,57.4327,57.5511,57.3932,57.5274,288967.0
2017-12-12 14:00:00,72.81,73.0,72.71,72.78,299422.0,57.5038,57.6538,57.4248,57.4801,299422.0
2017-12-12 14:30:00,72.76,72.9,72.73,72.75,307979.0,57.4643,57.5748,57.4406,57.4564,307979.0
2017-12-12 15:00:00,72.74,72.77,72.55,72.66,474393.0,57.4485,57.4722,57.2984,57.3853,474393.0
2017-12-12 15:30:00,72.67,72.97,72.64,72.89,1194101.0,57.3932,57.6301,57.3695,57.5669,1194101.0
2017-12-13 09:30:00,72.77,72.9,71.95,72.05,813096.0,57.4722,57.5748,56.8245,56.9035,813096.0
2017-12-13 10:00:00,72.06,72.17,71.67,72.0,873580.0,56.9114,56.9983,56.6034,56.864,873580.0
2017-12-13 10:30:00,72.0,72.04,71.51,71.74,703930.0,56.864,56.8956,56.477,56.6587,703930.0
2017-12-13 11:00:00,71.74,72.02,71.48,71.51,496700.0,56.6587,56.8798,56.4533,56.477,496700.0
2017-12-13 11:30:00,71.52,71.85,71.47,71.81,333117.0,56.4849,56.7456,56.4455,56.714,333117.0
2017-12-13 12:00:00,71.79,71.96,71.35,71.4,561559.0,56.6982,56.8324,56.3507,56.3902,561559.0
2017-12-13 12:30:00,71.39,71.42,71.0,71.17,534798.0,56.3823,56.406,56.0743,56.2085,534798.0
2017-12-13 13:00:00,71.2,71.55,71.19,71.27,362384.0,56.2322,56.5086,56.2243,56.2875,362384.0
2017-12-13 13:30:00,71.27,71.8,71.0,71.39,639420.0,56.2875,56.7061,56.0743,56.3823,639420.0
2017-12-13 14:00:00,71.41,71.78,71.2,71.72,311586.0,56.3981,56.6903,56.2322,56.6429,311586.0
2017-12-13 14:30:00,71.72,71.77,71.5,71.54,431269.0,56.6429,56.6824,56.4691,56.5007,431269.0
2017-12-13 15:00:00,71.53,71.59,71.42,71.57,459723.0,56.4928,56.5402,56.406,56.5244,459723.0
2017-12-13 15:30:00,71.57,71.72,71.41,71.61,1307905.0,56.5244,56.6429,56.3981,56.556,1307905.0
2017-12-14 09:30:00,71.63,71.89,71.03,71.03,492455.0,56.5718,56.7772,56.0979,56.0979,492455.0
2017-12-14 10:00:00,71.04,71.04,70.46,70.96,863068.0,56.1058,56.1058,55.6478,56.0427,863068.0
2017-12-14 10:30:00,70.95,70.99,70.65,70.71,588198.0,56.0348,56.0664,55.7978,55.8452,588198.0
2017-12-14 11:00:00,70.72,70.9,70.6,70.77,413208.0,55.8531,55.9953,55.7583,55.8926,413208.0
2017-12-14 11:30:00,70.76,71.1,70.72,71.05,441200.0,55.8847,56.1532,55.8531,56.1137,441200.0
2017-12-14 12:00:00,71.05,71.05,70.66,71.01,307179.0,56.1137,56.1137,55.8057,56.0822,307179.0
2017-12-14 12:30:00,71.02,71.19,70.94,70.96,267421.0,56.09,56.2243,56.0269,56.0427,267421.0
2017-12-14 13:00:00,70.96,71.0,70.71,70.85,294066.0,56.0427,56.0743,55.8452,55.9558,294066.0
2017-12-14 13:30:00,70.84,70.89,70.66,70.83,349261.0,55.9479,55.9874,55.8057,55.94,349261.0
2017-12-14 14:00:00,70.82,70.95,70.69,70.69,287540.0,55.9321,56.0348,55.8294,55.8294,287540.0
2017-12-14 14:30:00,70.69,70.9,70.69,70.86,344007.0,55.8294,55.9953,55.8294,55.9637,344007.0
2017-12-14 15:00:00,70.84,70.86,70.58,70.59,498751.0,55.9479,55.9637,55.7425,55.7504,498751.0
2017-12-14 15:30:00,70.58,70.89,70.55,70.79,831412.0,55.7425,55.9874,55.7189,55.9084,831412.0
2017-12-15 09:30:00,71.33,72.59,70.76,72.57,2408202.0,56.3349,57.33,55.8847,57.3142,2408202.0
2017-12-15 10:00:00,72.55,73.1,72.45,72.95,1164526.0,57.2984,57.7328,57.2194,57.6143,1164526.0
2017-12-15 10:30:00,72.96,73.0,72.6,72.87,519757.0,57.6222,57.6538,57.3379,57.5511,519757.0
2017-12-15 11:00:00,72.88,73.21,72.87,73.17,756261.0,57.559,57.8197,57.5511,57.7881,756261.0
2017-12-15 11:30:00,73.18,73.44,73.05,73.4,485845.0,57.796,58.0013,57.6933,57.9697,485845.0
2017-12-15 12:00:00,73.41,73.62,73.29,73.55,519568.0,57.9776,58.1435,57.8828,58.0882,519568.0
2017-12-15 12:30:00,73.56,73.68,73.06,73.17,424824.0,58.0961,58.1909,57.7012,57.7881,424824.0
2017-12-15 13:00:00,73.17,73.52,73.14,73.51,401650.0,57.7881,58.0645,57.7644,58.0566,401650.0
2017-12-15 13:30:00,73.52,73.56,73.36,73.48,298319.0,58.0645,58.0961,57.9381,58.0329,298319.0
2017-12-15 14:00:00,73.48,73.48,73.16,73.22,468263.0,58.0329,58.0329,57.7802,57.8276,468263.0
2017-12-15 14:30:00,73.23,73.45,73.22,73.42,347744.0,57.8355,58.0092,57.8276,57.9855,347744.0
2017-12-15 15:00:00,73.42,73.5,73.27,73.27,636882.0,57.9855,58.0487,57.8671,57.8671,636882.0
2017-12-15 15:30:00,73.28,73.31,72.75,73.04,1431221.0,57.8749,57.8986,57.4564,57.6854,1431221.0
2017-12-18 09:30:00,73.17,73.39,72.54,73.12,1182166.0,57.7881,57.9618,57.2905,57.7486,1182166.0
2017-12-18 10:00:00,73.05,73.13,72.29,72.69,1056643.0,57.6933,57.7565,57.0931,57.409,1056643.0
2017-12-18 10:30:00,72.69,72.96,71.96,72.37,988776.0,57.409,57.6222,56.8324,57.1563,988776.0
2017-12-18 11:00:00,72.36,72.61,72.04,72.44,722247.0,57.1484,57.3458,56.8956,57.2115,722247.0
2017-12-18 11:30:00,72.45,72.63,72.21,72.39,520518.0,57.2194,57.3616,57.0299,57.172,520518.0
2017-12-18 12:00:00,72.4,72.41,72.04,72.17,608709.0,57.1799,57.1878,56.8956,56.9983,608709.0
2017-12-18 12:30:00,72.18,72.21,71.98,72.02,591300.0,57.0062,57.0299,56.8482,56.8798,591300.0
2017-12-18 13:00:00,72.04,72.08,71.81,72.06,633458.0,56.8956,56.9272,56.714,56.9114,633458.0
2017-12-18 13:30:00,72.05,72.13,71.88,72.0,624006.0,56.9035,56.9667,56.7693,56.864,624006.0
2017-12-18 14:00:00,72.01,72.06,71.81,71.95,656166.0,56.8719,56.9114,56.714,56.8245,656166.0
2017-12-18 14:30:00,71.95,72.03,71.84,71.89,693411.0,56.8245,56.8877,56.7377,56.7772,693411.0
2017-12-18 15:00:00,71.9,72.0,71.7,71.92,959673.0,56.7851,56.864,56.6271,56.8009,959673.0
2017-12-18 15:30:00,71.92,71.98,71.65,71.75,1438960.0,56.8009,56.8482,56.5876,56.6666,1438960.0
2017-12-19 09:30:00,71.65,72.32,71.6,72.02,896914.0,56.5876,57.1168,56.5481,56.8798,896914.0
2017-12-19 10:00:00,72.03,72.78,72.01,72.69,888670.0,56.8877,57.4801,56.8719,57.409,888670.0
2017-12-19 10:30:00,72.68,72.98,72.46,72.77,951586.0,57.4011,57.638,57.2273,57.4722,951586.0
2017-12-19 11:00:00,72.78,72.9,72.47,72.61,1360526.0,57.4801,57.5748,57.2352,57.3458,1360526.0
2017-12-19 11:30:00,72.59,72.71,72.43,72.61,471185.0,57.33,57.4248,57.2036,57.3458,471185.0
2017-12-19 12:00:00,72.62,72.92,72.56,72.8,696703.0,57.3537,57.5906,57.3063,57.4959,696703.0
2017-12-19 12:30:00,72.8,72.83,72.5,72.73,407315.0,57.4959,57.5195,57.2589,57.4406,407315.0
2017-12-19 13:00:00,72.72,72.8,72.51,72.55,305990.0,57.4327,57.4959,57.2668,57.2984,305990.0
2017-12-19 13:30:00,72.56,72.66,72.21,72.5,439794.0,57.3063,57.3853,57.0299,57.2589,439794.0
2017-12-19 14:00:00,72.5,72.71,72.22,72.56,557500.0,57.2589,57.4248,57.0378,57.3063,557500.0
2017-12-19 14:30:00,72.55,72.75,72.44,72.69,526963.0,57.2984,57.4564,57.2115,57.409,526963.0
2017-12-19 15:00:00,72.69,72.84,72.52,72.77,794442.0,57.409,57.5274,57.2747,57.4722,794442.0
2017-12-19 15:30:00,72.78,72.84,72.46,72.61,1600009.0,57.4801,57.5274,57.2273,57.3458,1600009.0
2017-12-20 09:30:00,72.65,73.28,72.61,73.21,1309232.0,57.3774,57.8749,57.3458,57.8197,1309232.0
2017-12-20 10:00:00,73.26,73.7,73.05,73.45,840063.0,57.8592,58.2067,57.6933,58.0092,840063.0
2017-12-20 10:30:00,73.45,73.56,73.07,73.25,514150.0,58.0092,58.0961,57.7091,57.8513,514150.0
2017-12-20 11:00:00,73.24,73.63,73.2,73.62,506254.0,57.8434,58.1514,57.8118,58.1435,506254.0
2017-12-20 11:30:00,73.62,73.72,73.38,73.4,599360.0,58.1435,58.2225,57.9539,57.9697,599360.0
2017-12-20 12:00:00,73.41,73.65,73.37,73.65,271744.0,57.9776,58.1672,57.946,58.1672,271744.0
2017-12-20 12:30:00,73.64,73.76,73.51,73.67,329937.0,58.1593,58.254,58.0566,58.183,329937.0
2017-12-20 13:00:00,73.67,73.88,73.64,73.88,277129.0,58.183,58.3488,58.1593,58.3488,277129.0
2017-12-20 13:30:00,73.88,74.18,73.67,73.79,665834.0,58.3488,58.5857,58.183,58.2777,665834.0
2017-12-20 14:00:00,73.81,73.92,73.69,73.91,432093.0,58.2935,58.3804,58.1988,58.3725,432093.0
2017-12-20 14:30:00,73.91,73.91,73.64,73.67,467550.0,58.3725,58.3725,58.1593,58.183,467550.0
2017-12-20 15:00:00,73.67,73.83,73.49,73.59,553688.0,58.183,58.3093,58.0408,58.1198,553688.0
2017-12-20 15:30:00,73.59,73.82,73.55,73.58,1208961.0,58.1198,58.3014,58.0882,58.1119,1208961.0
2017-12-21 09:30:00,73.51,73.97,73.39,73.78,579299.0,58.0566,58.4199,57.9618,58.2698,579299.0
2017-12-21 10:00:00,73.77,74.67,73.76,74.53,889635.0,58.2619,58.9727,58.254,58.8622,889635.0
2017-12-21 10:30:00,74.56,75.61,74.55,75.57,1133162.0,58.8859,59.7151,58.878,59.6835,1133162.0
2017-12-21 11:00:00,75.58,75.87,75.0,75.13,899889.0,59.6914,59.9205,59.2334,59.336,899889.0
2017-12-21 11:30:00,75.08,75.29,74.96,75.19,566367.0,59.2965,59.4624,59.2018,59.3834,566367.0
2017-12-21 12:00:00,75.19,75.23,74.82,74.98,575669.0,59.3834,59.415,59.0912,59.2176,575669.0
2017-12-21 12:30:00,74.99,75.08,74.87,74.98,311496.0,59.2255,59.2965,59.1307,59.2176,311496.0
2017-12-21 13:00:00,74.97,75.2,74.87,75.1,433569.0,59.2097,59.3913,59.1307,59.3123,433569.0
2017-12-21 13:30:00,75.1,75.25,75.07,75.15,467331.0,59.3123,59.4308,59.2887,59.3518,467331.0
2017-12-21 14:00:00,75.15,75.17,74.98,75.01,409549.0,59.3518,59.3676,59.2176,59.2413,409549.0
2017-12-21 14:30:00,75.01,75.05,74.76,74.76,511410.0,59.2413,59.2729,59.0438,59.0438,511410.0
2017-12-21 15:00:00,74.76,74.97,74.55,74.87,563898.0,59.0438,59.2097,58.878,59.1307,563898.0
2017-12-21 15:30:00,74.88,74.93,74.49,74.64,1204034.0,59.1386,59.1781,58.8306,58.949,1204034.0
2017-12-22 09:30:00,74.61,74.72,73.7,73.98,507820.0,58.9254,59.0122,58.2067,58.4278,507820.0
2017-12-22 10:00:00,73.97,74.01,73.69,73.83,365846.0,58.4199,58.4515,58.1988,58.3093,365846.0
2017-12-22 10:30:00,73.8,73.88,73.51,73.55,276162.0,58.2856,58.3488,58.0566,58.0882,276162.0
2017-12-22 11:00:00,73.55,73.78,73.46,73.64,292965.0,58.0882,58.2698,58.0171,58.1593,292965.0
2017-12-22 11:30:00,73.65,73.78,73.34,73.36,288204.0,58.1672,58.2698,57.9223,57.9381,288204.0
2017-12-22 12:00:00,73.36,73.69,73.3,73.57,267589.0,57.9381,58.1988,57.8907,58.104,267589.0
2017-12-22 12:30:00,73.58,73.74,73.44,73.59,221273.0,58.1119,58.2382,58.0013,58.1198,221273.0
2017-12-22 13:00:00,73.58,73.62,73.39,73.48,201266.0,58.1119,58.1435,57.9618,58.0329,201266.0
2017-12-22 13:30:00,73.5,73.67,73.45,73.52,194575.0,58.0487,58.183,58.0092,58.0645,194575.0
2017-12-22 14:00:00,73.51,73.8,73.36,73.48,244322.0,58.0566,58.2856,57.9381,58.0329,244322.0
2017-12-22 14:30:00,73.48,73.68,73.45,73.66,270875.0,58.0329,58.1909,58.0092,58.1751,270875.0
2017-12-22 15:00:00,73.67,73.73,73.55,73.58,285043.0,58.183,58.2303,58.0882,58.1119,285043.0
2017-12-22 15:30:00,73.59,73.59,73.38,73.41,752598.0,58.1198,58.1198,57.9539,57.9776,752598.0
2017-12-26 09:30:00,73.5,73.8,72.76,73.5,456546.0,58.0487,58.2856,57.4643,58.0487,456546.0
2017-12-26 10:00:00,73.5,73.77,73.45,73.61,345846.0,58.0487,58.2619,58.0092,58.1356,345846.0
2017-12-26 10:30:00,73.61,73.76,73.58,73.69,198260.0,58.1356,58.254,58.1119,58.1988,198260.0
2017-12-26 11:00:00,73.7,73.91,73.67,73.75,269101.0,58.2067,58.3725,58.183,58.2461,269101.0
2017-12-26 11:30:00,73.74,73.77,73.59,73.74,177793.0,58.2382,58.2619,58.1198,58.2382,177793.0
2017-12-26 12:00:00,73.75,73.75,73.5,73.56,163948.0,58.2461,58.2461,58.0487,58.0961,163948.0
2017-12-26 12:30:00,73.55,73.7,73.5,73.65,221347.0,58.0882,58.2067,58.0487,58.1672,221347.0
2017-12-26 13:00:00,73.66,74.0,73.56,73.83,386499.0,58.1751,58.4436,58.0961,58.3093,386499.0
2017-12-26 13:30:00,73.83,73.88,73.6,73.64,253503.0,58.3093,58.3488,58.1277,58.1593,253503.0
2017-12-26 14:00:00,73.65,73.7,73.52,73.67,185984.0,58.1672,58.2067,58.0645,58.183,185984.0
2017-12-26 14:30:00,73.69,73.71,73.62,73.64,185559.0,58.1988,58.2146,58.1435,58.1593,185559.0
2017-12-26 15:00:00,73.64,73.64,73.54,73.56,228606.0,58.1593,58.1593,58.0803,58.0961,228606.0
2017-12-26 15:30:00,73.57,73.73,73.51,73.68,675455.0,58.104,58.2303,58.0566,58.1909,675455.0
2017-12-27 09:30:00,73.81,73.9,73.13,73.17,320048.0,58.2935,58.3646,57.7565,57.7881,320048.0
2017-12-27 10:00:00,73.18,73.22,72.75,73.01,440038.0,57.796,57.8276,57.4564,57.6617,440038.0
2017-12-27 10:30:00,73.0,73.16,72.86,72.99,260643.0,57.6538,57.7802,57.5432,57.6459,260643.0
2017-12-27 11:00:00,72.98,73.02,72.81,72.99,238900.0,57.638,57.6696,57.5038,57.6459,238900.0
2017-12-27 11:30:00,72.98,73.17,72.92,73.11,233049.0,57.638,57.7881,57.5906,57.7407,233049.0
2017-12-27 12:00:00,73.1,73.19,72.84,72.97,240402.0,57.7328,57.8039,57.5274,57.6301,240402.0
2017-12-27 12:30:00,72.94,73.07,72.81,72.97,258228.0,57.6064,57.7091,57.5038,57.6301,258228.0
2017-12-27 13:00:00,72.98,73.03,72.82,72.93,169604.0,57.638,57.6775,57.5117,57.5985,169604.0
2017-12-27 13:30:00,72.94,72.99,72.75,72.8,147185.0,57.6064,57.6459,57.4564,57.4959,147185.0
2017-12-27 14:00:00,72.81,73.1,72.76,73.08,228312.0,57.5038,57.7328,57.4643,57.717,228312.0
2017-12-27 14:30:00,73.07,73.09,72.84,72.97,228317.0,57.7091,57.7249,57.5274,57.6301,228317.0
2017-12-27 15:00:00,72.96,73.07,72.89,73.01,296341.0,57.6222,57.7091,57.5669,57.6617,296341.0
2017-12-27 15:30:00,73.0,73.03,72.65,72.72,826301.0,57.6538,57.6775,57.3774,57.4327,826301.0
2017-12-28 09:30:00,72.87,73.17,72.53,72.58,223781.0,57.5511,57.7881,57.2826,57.3221,223781.0
2017-12-28 10:00:00,72.58,72.97,72.5,72.8,404353.0,57.3221,57.6301,57.2589,57.4959,404353.0
2017-12-28 10:30:00,72.8,73.23,72.76,73.16,323359.0,57.4959,57.8355,57.4643,57.7802,323359.0
2017-12-28 11:00:00,73.17,73.22,72.88,72.97,163837.0,57.7881,57.8276,57.559,57.6301,163837.0
2017-12-28 11:30:00,72.97,72.98,72.76,72.86,137609.0,57.6301,57.638,57.4643,57.5432,137609.0
2017-12-28 12:00:00,72.87,72.9,72.72,72.79,214949.0,57.5511,57.5748,57.4327,57.488,214949.0
2017-12-28 12:30:00,72.78,72.86,72.64,72.81,165437.0,57.4801,57.5432,57.3695,57.5038,165437.0
2017-12-28 13:00:00,72.79,72.83,72.58,72.66,178633.0,57.488,57.5195,57.3221,57.3853,178633.0
2017-12-28 13:30:00,72.68,72.72,72.51,72.65,177451.0,57.4011,57.4327,57.2668,57.3774,177451.0
2017-12-28 14:00:00,72.66,72.7,72.47,72.58,244247.0,57.3853,57.4169,57.2352,57.3221,244247.0
2017-12-28 14:30:00,72.57,72.86,72.51,72.81,201629.0,57.3142,57.5432,57.2668,57.5038,201629.0
2017-12-28 15:00:00,72.83,73.07,72.78,72.99,274068.0,57.5195,57.7091,57.4801,57.6459,274068.0
2017-12-28 15:30:00,72.98,73.13,72.88,73.03,504607.0,57.638,57.7565,57.559,57.6775,504607.0
2017-12-29 09:30:00,72.96,73.1,72.63,72.94,370657.0,57.6222,57.7328,57.3616,57.6064,370657.0
2017-12-29 10:00:00,72.97,72.99,72.74,72.77,239188.0,57.6301,57.6459,57.4485,57.4722,239188.0
2017-12-29 10:30:00,72.76,72.85,72.59,72.74,211362.0,57.4643,57.5353,57.33,57.4485,211362.0
2017-12-29 11:00:00,72.75,72.76,72.44,72.57,259262.0,57.4564,57.4643,57.2115,57.3142,259262.0
2017-12-29 11:30:00,72.57,72.69,72.52,72.67,234413.0,57.3142,57.409,57.2747,57.3932,234413.0
2017-12-29 12:00:00,72.67,72.84,72.63,72.79,183658.0,57.3932,57.5274,57.3616,57.488,183658.0
2017-12-29 12:30:00,72.79,72.87,72.62,72.64,113490.0,57.488,57.5511,57.3537,57.3695,113490.0
2017-12-29 13:00:00,72.64,72.77,72.47,72.71,164128.0,57.3695,57.4722,57.2352,57.4248,164128.0
2017-12-29 13:30:00,72.71,72.74,72.55,72.63,122269.0,57.4248,57.4485,57.2984,57.3616,122269.0
2017-12-29 14:00:00,72.63,72.8,72.54,72.77,138654.0,57.3616,57.4959,57.2905,57.4722,138654.0
2017-12-29 14:30:00,72.76,72.76,72.54,72.72,165279.0,57.4643,57.4643,57.2905,57.4327,165279.0
2017-12-29 15:00:00,72.72,72.84,72.55,72.79,278988.0,57.4327,57.5274,57.2984,57.488,278988.0
2017-12-29 15:30:00,72.78,72.8,72.52,72.56,631838.0,57.4801,57.4959,57.2747,57.3063,631838.0
2018-01-02 09:30:00,73.06,73.45,72.87,73.4,445028.0,57.7012,58.0092,57.5511,57.9697,445028.0
2018-01-02 10:00:00,73.39,73.62,73.21,73.48,458923.0,57.9618,58.1435,57.8197,58.0329,458923.0
2018-01-02 10:30:00,73.5,73.8,73.41,73.71,302288.0,58.0487,58.2856,57.9776,58.2146,302288.0
2018-01-02 11:00:00,73.71,74.03,73.64,73.81,328154.0,58.2146,58.4673,58.1593,58.2935,328154.0
2018-01-02 11:30:00,73.83,73.89,73.56,73.66,248183.0,58.3093,58.3567,58.0961,58.1751,248183.0
2018-01-02 12:00:00,73.66,73.69,73.49,73.6,338086.0,58.1751,58.1988,58.0408,58.1277,338086.0
2018-01-02 12:30:00,73.6,73.66,73.39,73.58,293972.0,58.1277,58.1751,57.9618,58.1119,293972.0
2018-01-02 13:00:00,73.58,73.7,73.48,73.51,192450.0,58.1119,58.2067,58.0329,58.0566,192450.0
2018-01-02 13:30:00,73.49,73.7,73.47,73.6,172320.0,58.0408,58.2067,58.025,58.1277,172320.0
2018-01-02 14:00:00,73.6,73.6,73.32,73.43,282116.0,58.1277,58.1277,57.9065,57.9934,282116.0
2018-01-02 14:30:00,73.43,73.59,73.43,73.58,220067.0,57.9934,58.1198,57.9934,58.1119,220067.0
2018-01-02 15:00:00,73.57,73.58,73.52,73.53,225411.0,58.104,58.1119,58.0645,58.0724,225411.0
2018-01-02 15:30:00,73.52,73.57,73.39,73.52,625997.0,58.0645,58.104,57.9618,58.0645,625997.0
2018-01-03 09:30:00,73.73,73.75,73.23,73.38,355890.0,58.2303,58.2461,57.8355,57.9539,355890.0
2018-01-03 10:00:00,73.39,73.9,73.38,73.78,273299.0,57.9618,58.3646,57.9539,58.2698,273299.0
2018-01-03 10:30:00,73.78,73.79,73.06,73.09,464813.0,58.2698,58.2777,57.7012,57.7249,464813.0
2018-01-03 11:00:00,73.1,73.52,73.1,73.49,258840.0,57.7328,58.0645,57.7328,58.0408,258840.0
2018-01-03 11:30:00,73.48,73.64,73.42,73.44,294230.0,58.0329,58.1593,57.9855,58.0013,294230.0
2018-01-03 12:00:00,73.44,73.53,73.34,73.48,249350.0,58.0013,58.0724,57.9223,58.0329,249350.0
2018-01-03 12:30:00,73.48,73.54,73.39,73.51,239069.0,58.0329,58.0803,57.9618,58.0566,239069.0
2018-01-03 13:00:00,73.51,73.64,73.44,73.56,162996.0,58.0566,58.1593,58.0013,58.0961,162996.0
2018-01-03 13:30:00,73.56,73.63,73.21,73.23,214777.0,58.0961,58.1514,57.8197,57.8355,214777.0
2018-01-03 14:00:00,73.23,73.3,73.11,73.13,266445.0,57.8355,57.8907,57.7407,57.7565,266445.0
2018-01-03 14:30:00,73.14,73.25,73.1,73.24,252521.0,57.7644,57.8513,57.7328,57.8434,252521.0
2018-01-03 15:00:00,73.24,73.35,73.19,73.28,295822.0,57.8434,57.9302,57.8039,57.8749,295822.0
2018-01-03 15:30:00,73.28,73.33,73.07,73.22,866958.0,57.8749,57.9144,57.7091,57.8276,866958.0
2018-01-04 09:30:00,75.19,76.43,74.68,76.25,2571025.0,59.3834,60.3628,58.9806,60.2206,2571025.0
2018-01-04 10:00:00,76.24,76.67,76.18,76.28,1254606.0,60.2127,60.5523,60.1653,60.2443,1254606.0
2018-01-04 10:30:00,76.28,76.48,75.35,75.49,1056264.0,60.2443,60.4022,59.5098,59.6204,1056264.0
2018-01-04 11:00:00,75.5,75.91,75.24,75.3,784504.0,59.6283,59.9521,59.4229,59.4703,784504.0
2018-01-04 11:30:00,75.29,75.3,74.73,75.03,642536.0,59.4624,59.4703,59.0201,59.2571,642536.0
2018-01-04 12:00:00,75.03,75.37,74.94,75.31,454990.0,59.2571,59.5256,59.186,59.4782,454990.0
2018-01-04 12:30:00,75.31,75.51,75.31,75.33,496183.0,59.4782,59.6362,59.4782,59.494,496183.0
2018-01-04 13:00:00,75.33,76.06,75.2,76.05,586460.0,59.494,60.0705,59.3913,60.0626,586460.0
2018-01-04 13:30:00,76.05,76.26,75.83,75.87,698020.0,60.0626,60.2285,59.8889,59.9205,698020.0
2018-01-04 14:00:00,75.86,75.87,75.67,75.81,567756.0,59.9126,59.9205,59.7625,59.8731,567756.0
2018-01-04 14:30:00,75.81,75.81,75.48,75.48,591555.0,59.8731,59.8731,59.6125,59.6125,591555.0
2018-01-04 15:00:00,75.49,75.5,75.2,75.23,517305.0,59.6204,59.6283,59.3913,59.415,517305.0
2018-01-04 15:30:00,75.23,75.25,75.02,75.15,1175054.0,59.415,59.4308,59.2492,59.3518,1175054.0
2018-01-05 09:30:00,76.31,78.17,76.14,78.08,2230695.0,60.268,61.737,60.1337,61.6659,2230695.0
2018-01-05 10:00:00,78.1,78.3,77.75,78.01,1211906.0,61.6817,61.8396,61.4053,61.6106,1211906.0
2018-01-05 10:30:00,78.01,78.56,78.0,78.05,1484656.0,61.6106,62.045,61.6027,61.6422,1484656.0
2018-01-05 11:00:00,78.06,78.22,78.0,78.12,571668.0,61.6501,61.7765,61.6027,61.6975,571668.0
2018-01-05 11:30:00,78.13,78.14,78.0,78.11,593875.0,61.7054,61.7133,61.6027,61.6896,593875.0
2018-01-05 12:00:00,78.1,78.5,78.09,78.23,751245.0,61.6817,61.9976,61.6738,61.7844,751245.0
2018-01-05 12:30:00,78.24,78.35,78.05,78.23,662836.0,61.7922,61.8791,61.6422,61.7844,662836.0
2018-01-05 13:00:00,78.23,78.25,78.11,78.22,385488.0,61.7844,61.8001,61.6896,61.7765,385488.0
2018-01-05 13:30:00,78.22,78.32,78.15,78.29,421303.0,61.7765,61.8554,61.7212,61.8317,421303.0
2018-01-05 14:00:00,78.27,78.31,78.22,78.24,433907.0,61.8159,61.8475,61.7765,61.7922,433907.0
2018-01-05 14:30:00,78.23,78.3,78.2,78.28,582724.0,61.7844,61.8396,61.7607,61.8238,582724.0
2018-01-05 15:00:00,78.28,78.31,78.17,78.25,773539.0,61.8238,61.8475,61.737,61.8001,773539.0
2018-01-05 15:30:00,78.26,78.54,78.24,78.44,1770003.0,61.808,62.0292,61.7922,61.9502,1770003.0
2018-01-08 09:30:00,78.32,78.78,77.9,77.99,928619.0,61.8554,62.2187,61.5237,61.5948,928619.0
2018-01-08 10:00:00,77.97,78.2,77.91,78.07,636865.0,61.579,61.7607,61.5316,61.658,636865.0
2018-01-08 10:30:00,78.07,78.12,77.89,77.96,613774.0,61.658,61.6975,61.5158,61.5711,613774.0
2018-01-08 11:00:00,77.95,78.04,77.22,77.3,865773.0,61.5632,61.6343,60.9867,61.0499,865773.0
2018-01-08 11:30:00,77.29,77.62,77.15,77.45,575384.0,61.042,61.3026,60.9314,61.1683,575384.0
2018-01-08 12:00:00,77.45,77.7,77.34,77.69,388000.0,61.1683,61.3658,61.0814,61.3579,388000.0
2018-01-08 12:30:00,77.7,77.77,77.49,77.5,329277.0,61.3658,61.4211,61.1999,61.2078,329277.0
2018-01-08 13:00:00,77.5,77.83,77.49,77.68,406806.0,61.2078,61.4684,61.1999,61.35,406806.0
2018-01-08 13:30:00,77.68,77.89,77.55,77.59,357408.0,61.35,61.5158,61.2473,61.2789,357408.0
2018-01-08 14:00:00,77.58,77.8,77.5,77.72,408693.0,61.271,61.4447,61.2078,61.3816,408693.0
2018-01-08 14:30:00,77.72,77.89,77.58,77.73,553964.0,61.3816,61.5158,61.271,61.3895,553964.0
2018-01-08 15:00:00,77.73,77.73,77.6,77.62,418851.0,61.3895,61.3895,61.2868,61.3026,418851.0
2018-01-08 15:30:00,77.61,77.93,77.61,77.77,1038032.0,61.2947,61.5474,61.2947,61.4211,1038032.0
2018-01-09 09:30:00,77.98,78.33,77.44,77.72,501338.0,61.5869,61.8633,61.1604,61.3816,501338.0
2018-01-09 10:00:00,77.71,77.83,77.59,77.8,453311.0,61.3737,61.4684,61.2789,61.4447,453311.0
2018-01-09 10:30:00,77.8,77.89,77.57,77.81,407036.0,61.4447,61.5158,61.2631,61.4526,407036.0
2018-01-09 11:00:00,77.82,78.06,77.69,77.98,438617.0,61.4605,61.6501,61.3579,61.5869,438617.0
2018-01-09 11:30:00,77.99,78.09,77.8,78.0,408916.0,61.5948,61.6738,61.4447,61.6027,408916.0
2018-01-09 12:00:00,78.01,78.14,77.79,77.79,328737.0,61.6106,61.7133,61.4368,61.4368,328737.0
2018-01-09 12:30:00,77.79,77.91,77.75,77.84,350866.0,61.4368,61.5316,61.4053,61.4763,350866.0
2018-01-09 13:00:00,77.83,78.07,77.69,78.03,366897.0,61.4684,61.658,61.3579,61.6264,366897.0
2018-01-09 13:30:00,78.02,78.06,77.86,77.93,288088.0,61.6185,61.6501,61.4921,61.5474,288088.0
2018-01-09 14:00:00,77.93,77.95,77.63,77.79,360872.0,61.5474,61.5632,61.3105,61.4368,360872.0
2018-01-09 14:30:00,77.79,77.84,77.73,77.83,583001.0,61.4368,61.4763,61.3895,61.4684,583001.0
2018-01-09 15:00:00,77.83,77.95,77.73,77.79,419293.0,61.4684,61.5632,61.3895,61.4368,419293.0
2018-01-09 15:30:00,77.8,77.98,77.52,77.69,1186331.0,61.4447,61.5869,61.2236,61.3579,1186331.0
2018-01-10 09:30:00,77.16,77.56,76.6,77.0,588436.0,60.9393,61.2552,60.497,60.8129,588436.0
2018-01-10 10:00:00,77.0,77.11,76.83,77.08,521862.0,60.8129,60.8998,60.6787,60.8761,521862.0
2018-01-10 10:30:00,77.05,77.26,76.98,77.12,642519.0,60.8524,61.0183,60.7971,60.9077,642519.0
2018-01-10 11:00:00,77.12,77.55,77.04,77.14,487213.0,60.9077,61.2473,60.8445,60.9235,487213.0
2018-01-10 11:30:00,77.12,77.35,77.0,77.25,460404.0,60.9077,61.0893,60.8129,61.0104,460404.0
2018-01-10 12:00:00,77.25,77.53,77.22,77.45,258714.0,61.0104,61.2315,60.9867,61.1683,258714.0
2018-01-10 12:30:00,77.45,77.51,77.15,77.41,296738.0,61.1683,61.2157,60.9314,61.1367,296738.0
2018-01-10 13:00:00,77.41,77.47,77.26,77.3,199725.0,61.1367,61.1841,61.0183,61.0499,199725.0
2018-01-10 13:30:00,77.3,77.4,77.2,77.28,226998.0,61.0499,61.1288,60.9709,61.0341,226998.0
2018-01-10 14:00:00,77.28,77.35,77.17,77.31,314248.0,61.0341,61.0893,60.9472,61.0578,314248.0
2018-01-10 14:30:00,77.31,77.38,77.17,77.35,390743.0,61.0578,61.113,60.9472,61.0893,390743.0
2018-01-10 15:00:00,77.36,77.47,77.23,77.39,365647.0,61.0972,61.1841,60.9946,61.1209,365647.0
2018-01-10 15:30:00,77.39,77.63,77.38,77.43,1150995.0,61.1209,61.3105,61.113,61.1525,1150995.0
2018-01-11 09:30:00,78.01,78.33,77.68,78.15,622362.0,61.6106,61.8633,61.35,61.7212,622362.0
2018-01-11 10:00:00,78.15,78.26,77.88,77.98,350217.0,61.7212,61.808,61.5079,61.5869,350217.0
2018-01-11 10:30:00,77.99,78.14,77.86,77.86,483840.0,61.5948,61.7133,61.4921,61.4921,483840.0
2018-01-11 11:00:00,77.87,78.0,77.69,77.77,499420.0,61.5,61.6027,61.3579,61.4211,499420.0
2018-01-11 11:30:00,77.77,78.0,77.75,77.9,286100.0,61.4211,61.6027,61.4053,61.5237,286100.0
2018-01-11 12:00:00,77.9,78.01,77.81,78.0,180604.0,61.5237,61.6106,61.4526,61.6027,180604.0
2018-01-11 12:30:00,78.0,78.3,77.96,78.21,232402.0,61.6027,61.8396,61.5711,61.7686,232402.0
2018-01-11 13:00:00,78.21,78.35,78.19,78.28,222355.0,61.7686,61.8791,61.7528,61.8238,222355.0
2018-01-11 13:30:00,78.29,78.54,78.23,78.5,343192.0,61.8317,62.0292,61.7844,61.9976,343192.0
2018-01-11 14:00:00,78.5,78.73,78.46,78.64,302800.0,61.9976,62.1792,61.966,62.1082,302800.0
2018-01-11 14:30:00,78.64,78.86,78.55,78.76,408646.0,62.1082,62.2819,62.0371,62.2029,408646.0
2018-01-11 15:00:00,78.75,78.93,78.73,78.91,415993.0,62.195,62.3372,62.1792,62.3214,415993.0
2018-01-11 15:30:00,78.91,79.06,78.68,79.02,1433299.0,62.3214,62.4399,62.1398,62.4083,1433299.0
2018-01-12 09:30:00,78.92,79.68,78.92,79.43,634081.0,62.3293,62.9295,62.3293,62.7321,634081.0
2018-01-12 10:00:00,79.43,79.61,79.32,79.36,492617.0,62.7321,62.8742,62.6452,62.6768,492617.0
2018-01-12 10:30:00,79.35,79.51,79.31,79.4,320112.0,62.6689,62.7953,62.6373,62.7084,320112.0
2018-01-12 11:00:00,79.41,79.43,78.75,78.81,405769.0,62.7163,62.7321,62.195,62.2424,405769.0
2018-01-12 11:30:00,78.79,79.22,78.69,79.05,409963.0,62.2266,62.5662,62.1476,62.432,409963.0
2018-01-12 12:00:00,79.06,79.18,78.8,78.95,259513.0,62.4399,62.5346,62.2345,62.353,259513.0
2018-01-12 12:30:00,78.94,79.04,78.78,78.92,259428.0,62.3451,62.4241,62.2187,62.3293,259428.0
2018-01-12 13:00:00,78.93,78.99,78.8,78.93,244445.0,62.3372,62.3846,62.2345,62.3372,244445.0
2018-01-12 13:30:00,78.94,79.03,78.92,78.95,200117.0,62.3451,62.4162,62.3293,62.353,200117.0
2018-01-12 14:00:00,78.94,79.1,78.91,79.05,201745.0,62.3451,62.4715,62.3214,62.432,201745.0
2018-01-12 14:30:00,79.05,79.06,78.85,78.97,261614.0,62.432,62.4399,62.274,62.3688,261614.0
2018-01-12 15:00:00,78.97,79.07,78.66,78.67,290578.0,62.3688,62.4478,62.124,62.1319,290578.0
2018-01-12 15:30:00,78.68,78.82,78.51,78.76,876403.0,62.1398,62.2503,62.0055,62.2029,876403.0
2018-01-16 09:30:00,79.04,79.67,78.83,79.67,878695.0,62.4241,62.9216,62.2582,62.9216,878695.0
2018-01-16 10:00:00,79.68,79.79,79.4,79.71,693802.0,62.9295,63.0164,62.7084,62.9532,693802.0
2018-01-16 10:30:00,79.71,80.08,79.6,79.76,852064.0,62.9532,63.2454,62.8663,62.9927,852064.0
2018-01-16 11:00:00,79.77,79.92,79.42,79.54,413217.0,63.0006,63.1191,62.7242,62.819,413217.0
2018-01-16 11:30:00,79.54,79.88,79.54,79.82,320613.0,62.819,63.0875,62.819,63.0401,320613.0
2018-01-16 12:00:00,79.81,80.15,79.68,80.09,281727.0,63.0322,63.3007,62.9295,63.2533,281727.0
2018-01-16 12:30:00,80.09,80.15,79.92,79.96,349364.0,63.2533,63.3007,63.1191,63.1507,349364.0
2018-01-16 13:00:00,79.96,80.03,79.8,79.88,244007.0,63.1507,63.206,63.0243,63.0875,244007.0
2018-01-16 13:30:00,79.88,79.92,79.57,79.59,233800.0,63.0875,63.1191,62.8427,62.8584,233800.0
2018-01-16 14:00:00,79.59,79.75,79.37,79.67,434825.0,62.8584,62.9848,62.6847,62.9216,434825.0
2018-01-16 14:30:00,79.67,79.78,79.27,79.36,435932.0,62.9216,63.0085,62.6057,62.6768,435932.0
2018-01-16 15:00:00,79.37,79.81,79.36,79.8,426501.0,62.6847,63.0322,62.6768,63.0243,426501.0
2018-01-16 15:30:00,79.8,79.8,79.3,79.44,888153.0,63.0243,63.0243,62.6294,62.74,888153.0
2018-01-17 09:30:00,79.6,79.97,79.44,79.44,579445.0,62.8663,63.1586,62.74,62.74,579445.0
2018-01-17 10:00:00,79.47,79.6,78.93,79.02,529769.0,62.7637,62.8663,62.3372,62.4083,529769.0
2018-01-17 10:30:00,79.02,79.16,78.95,79.14,383386.0,62.4083,62.5188,62.353,62.503,383386.0
2018-01-17 11:00:00,79.13,79.45,79.01,79.27,466673.0,62.4952,62.7479,62.4004,62.6057,466673.0
2018-01-17 11:30:00,79.27,79.45,79.21,79.25,315185.0,62.6057,62.7479,62.5583,62.5899,315185.0
2018-01-17 12:00:00,79.25,79.42,79.21,79.39,259540.0,62.5899,62.7242,62.5583,62.7005,259540.0
2018-01-17 12:30:00,79.39,79.47,79.22,79.36,237805.0,62.7005,62.7637,62.5662,62.6768,237805.0
2018-01-17 13:00:00,79.37,79.46,79.22,79.33,240404.0,62.6847,62.7558,62.5662,62.6531,240404.0
2018-01-17 13:30:00,79.33,79.44,79.26,79.37,249144.0,62.6531,62.74,62.5978,62.6847,249144.0
2018-01-17 14:00:00,79.37,79.42,79.33,79.37,348576.0,62.6847,62.7242,62.6531,62.6847,348576.0
2018-01-17 14:30:00,79.37,79.39,79.2,79.28,352193.0,62.6847,62.7005,62.5504,62.6136,352193.0
2018-01-17 15:00:00,79.28,79.41,79.21,79.27,376686.0,62.6136,62.7163,62.5583,62.6057,376686.0
2018-01-17 15:30:00,79.27,79.49,79.2,79.47,1209041.0,62.6057,62.7795,62.5504,62.7637,1209041.0
2018-01-18 09:30:00,79.92,80.64,79.68,80.52,1041893.0,63.1191,63.6877,62.9295,63.5929,1041893.0
2018-01-18 10:00:00,80.52,80.69,79.92,80.1,454138.0,63.5929,63.7272,63.1191,63.2612,454138.0
2018-01-18 10:30:00,80.11,80.19,79.84,79.88,352547.0,63.2691,63.3323,63.0559,63.0875,352547.0
2018-01-18 11:00:00,79.88,79.96,79.7,79.75,283080.0,63.0875,63.1507,62.9453,62.9848,283080.0
2018-01-18 11:30:00,79.75,79.76,79.6,79.66,316048.0,62.9848,62.9927,62.8663,62.9137,316048.0
2018-01-18 12:00:00,79.66,79.81,79.6,79.69,496765.0,62.9137,63.0322,62.8663,62.9374,496765.0
2018-01-18 12:30:00,79.69,79.9,79.64,79.78,490953.0,62.9374,63.1033,62.8979,63.0085,490953.0
2018-01-18 13:00:00,79.78,79.83,79.61,79.8,267234.0,63.0085,63.048,62.8742,63.0243,267234.0
2018-01-18 13:30:00,79.79,79.83,79.71,79.76,226141.0,63.0164,63.048,62.9532,62.9927,226141.0
2018-01-18 14:00:00,79.77,79.86,79.46,79.54,668194.0,63.0006,63.0717,62.7558,62.819,668194.0
2018-01-18 14:30:00,79.54,79.74,79.46,79.64,623768.0,62.819,62.9769,62.7558,62.8979,623768.0
2018-01-18 15:00:00,79.64,79.64,79.37,79.41,358079.0,62.8979,62.8979,62.6847,62.7163,358079.0
2018-01-18 15:30:00,79.39,79.51,79.26,79.35,824180.0,62.7005,62.7953,62.5978,62.6689,824180.0
2018-01-19 09:30:00,79.58,79.59,79.15,79.41,737860.0,62.8506,62.8584,62.5109,62.7163,737860.0
2018-01-19 10:00:00,79.42,79.53,79.26,79.36,500173.0,62.7242,62.8111,62.5978,62.6768,500173.0
2018-01-19 10:30:00,79.36,79.42,79.11,79.37,653883.0,62.6768,62.7242,62.4794,62.6847,653883.0
2018-01-19 11:00:00,79.37,79.4,79.14,79.34,449761.0,62.6847,62.7084,62.503,62.661,449761.0
2018-01-19 11:30:00,79.35,79.45,79.19,79.4,313460.0,62.6689,62.7479,62.5425,62.7084,313460.0
2018-01-19 12:00:00,79.4,79.79,79.28,79.76,375233.0,62.7084,63.0164,62.6136,62.9927,375233.0
2018-01-19 12:30:00,79.75,80.04,79.63,79.91,436395.0,62.9848,63.2138,62.89,63.1112,436395.0
2018-01-19 13:00:00,79.88,79.96,79.32,79.68,324092.0,63.0875,63.1507,62.6452,62.9295,324092.0
2018-01-19 13:30:00,79.69,79.8,79.44,79.47,332422.0,62.9374,63.0243,62.74,62.7637,332422.0
2018-01-19 14:00:00,79.48,79.81,79.48,79.7,265881.0,62.7716,63.0322,62.7716,62.9453,265881.0
2018-01-19 14:30:00,79.7,79.81,79.6,79.65,245756.0,62.9453,63.0322,62.8663,62.9058,245756.0
2018-01-19 15:00:00,79.65,79.8,79.49,79.8,363243.0,62.9058,63.0243,62.7795,63.0243,363243.0
2018-01-19 15:30:00,79.8,79.93,79.56,79.86,1071933.0,63.0243,63.127,62.8348,63.0717,1071933.0
2018-01-22 09:30:00,80.09,80.53,79.93,80.4,663186.0,63.2533,63.6008,63.127,63.4982,663186.0
2018-01-22 10:00:00,80.4,80.82,80.4,80.69,526990.0,63.4982,63.8299,63.4982,63.7272,526990.0
2018-01-22 10:30:00,80.69,80.85,80.57,80.58,432792.0,63.7272,63.8536,63.6324,63.6403,432792.0
2018-01-22 11:00:00,80.58,80.88,80.58,80.67,374012.0,63.6403,63.8773,63.6403,63.7114,374012.0
2018-01-22 11:30:00,80.66,80.8,80.58,80.66,374465.0,63.7035,63.8141,63.6403,63.7035,374465.0
2018-01-22 12:00:00,80.66,80.81,80.6,80.76,259109.0,63.7035,63.822,63.6561,63.7825,259109.0
2018-01-22 12:30:00,80.76,80.8,80.47,80.47,298244.0,63.7825,63.8141,63.5535,63.5535,298244.0
2018-01-22 13:00:00,80.47,80.72,80.38,80.67,205274.0,63.5535,63.7509,63.4824,63.7114,205274.0
2018-01-22 13:30:00,80.68,80.73,80.64,80.69,251188.0,63.7193,63.7588,63.6877,63.7272,251188.0
2018-01-22 14:00:00,80.67,80.74,80.54,80.55,236379.0,63.7114,63.7667,63.6087,63.6166,236379.0
2018-01-22 14:30:00,80.55,80.86,80.53,80.85,313021.0,63.6166,63.8615,63.6008,63.8536,313021.0
2018-01-22 15:00:00,80.85,80.93,80.79,80.9,273247.0,63.8536,63.9168,63.8062,63.8931,273247.0
2018-01-22 15:30:00,80.91,80.98,80.75,80.95,798469.0,63.901,63.9562,63.7746,63.9325,798469.0
2018-01-23 09:30:00,80.48,80.7,79.7,80.25,623981.0,63.9564,64.1313,63.3366,63.7737,623981.0
2018-01-23 10:00:00,80.26,80.29,80.08,80.19,414699.0,63.7816,63.8054,63.6386,63.726,414699.0
2018-01-23 10:30:00,80.19,80.41,80.1,80.29,228134.0,63.726,63.9008,63.6545,63.8054,228134.0
2018-01-23 11:00:00,80.29,80.3,80.1,80.2,197640.0,63.8054,63.8134,63.6545,63.7339,197640.0
2018-01-23 11:30:00,80.2,80.38,80.16,80.36,263920.0,63.7339,63.877,63.7021,63.8611,263920.0
2018-01-23 12:00:00,80.36,80.54,80.31,80.51,234708.0,63.8611,64.0041,63.8213,63.9803,234708.0
2018-01-23 12:30:00,80.5,80.54,80.15,80.19,177105.0,63.9723,64.0041,63.6942,63.726,177105.0
2018-01-23 13:00:00,80.19,80.21,80.09,80.11,140609.0,63.726,63.7419,63.6465,63.6624,140609.0
2018-01-23 13:30:00,80.11,80.4,80.08,80.3,185707.0,63.6624,63.8929,63.6386,63.8134,185707.0
2018-01-23 14:00:00,80.3,80.35,80.11,80.25,194288.0,63.8134,63.8531,63.6624,63.7737,194288.0
2018-01-23 14:30:00,80.24,80.52,80.19,80.52,249565.0,63.7657,63.9882,63.726,63.9882,249565.0
2018-01-23 15:00:00,80.52,80.7,80.28,80.49,361687.0,63.9882,64.1313,63.7975,63.9644,361687.0
2018-01-23 15:30:00,80.49,80.56,80.35,80.42,567131.0,63.9644,64.02,63.8531,63.9088,567131.0
2018-01-24 09:30:00,80.76,81.16,80.71,80.88,509231.0,64.1789,64.4968,64.1392,64.2743,509231.0
2018-01-24 10:00:00,80.88,81.15,80.62,80.71,378087.0,64.2743,64.4889,64.0677,64.1392,378087.0
2018-01-24 10:30:00,80.7,80.97,80.44,80.46,398031.0,64.1313,64.3458,63.9246,63.9405,398031.0
2018-01-24 11:00:00,80.47,80.73,80.37,80.58,459785.0,63.9485,64.1551,63.869,64.0359,459785.0
2018-01-24 11:30:00,80.58,80.82,80.35,80.78,407855.0,64.0359,64.2266,63.8531,64.1948,407855.0
2018-01-24 12:00:00,80.77,80.82,80.38,80.44,336063.0,64.1869,64.2266,63.877,63.9246,336063.0
2018-01-24 12:30:00,80.44,80.65,80.38,80.5,229706.0,63.9246,64.0915,63.877,63.9723,229706.0
2018-01-24 13:00:00,80.51,81.0,80.42,80.93,579596.0,63.9803,64.3697,63.9088,64.314,579596.0
2018-01-24 13:30:00,80.94,81.16,80.82,81.03,371854.0,64.322,64.4968,64.2266,64.3935,371854.0
2018-01-24 14:00:00,81.04,81.1,80.87,81.0,412594.0,64.4015,64.4491,64.2664,64.3697,412594.0
2018-01-24 14:30:00,81.0,81.1,80.91,81.09,348608.0,64.3697,64.4491,64.2982,64.4412,348608.0
2018-01-24 15:00:00,81.09,81.11,80.96,81.11,330902.0,64.4412,64.4571,64.3379,64.4571,330902.0
2018-01-24 15:30:00,81.11,81.19,80.86,80.94,871172.0,64.4571,64.5207,64.2584,64.322,871172.0
2018-01-25 09:30:00,81.3,81.3,80.76,81.01,312871.0,64.6081,64.6081,64.1789,64.3776,312871.0
2018-01-25 10:00:00,81.02,81.39,80.99,81.08,275740.0,64.3856,64.6796,64.3617,64.4332,275740.0
2018-01-25 10:30:00,81.07,81.46,81.07,81.44,286186.0,64.4253,64.7352,64.4253,64.7193,286186.0
2018-01-25 11:00:00,81.44,81.44,81.18,81.35,253494.0,64.7193,64.7193,64.5127,64.6478,253494.0
2018-01-25 11:30:00,81.36,81.99,81.26,81.95,479225.0,64.6558,65.1564,64.5763,65.1246,479225.0
2018-01-25 12:00:00,81.94,81.96,81.55,81.62,268646.0,65.1167,65.1326,64.8068,64.8624,268646.0
2018-01-25 12:30:00,81.64,81.96,81.51,81.61,334656.0,64.8783,65.1326,64.775,64.8544,334656.0
2018-01-25 13:00:00,81.61,81.66,81.43,81.58,193330.0,64.8544,64.8942,64.7114,64.8306,193330.0
2018-01-25 13:30:00,81.57,81.89,81.55,81.86,326731.0,64.8226,65.0769,64.8068,65.0531,326731.0
2018-01-25 14:00:00,81.86,81.94,81.46,81.74,246456.0,65.0531,65.1167,64.7352,64.9577,246456.0
2018-01-25 14:30:00,81.71,81.81,81.55,81.58,297842.0,64.9339,65.0134,64.8068,64.8306,297842.0
2018-01-25 15:00:00,81.58,81.63,81.46,81.59,345331.0,64.8306,64.8703,64.7352,64.8385,345331.0
2018-01-25 15:30:00,81.59,81.67,81.53,81.6,1053689.0,64.8385,64.9021,64.7909,64.8465,1053689.0
2018-01-26 09:30:00,81.64,81.81,80.92,81.19,372974.0,64.8783,65.0134,64.3061,64.5207,372974.0
2018-01-26 10:00:00,81.19,81.41,81.17,81.33,167449.0,64.5207,64.6955,64.5048,64.6319,167449.0
2018-01-26 10:30:00,81.33,81.47,81.29,81.36,196357.0,64.6319,64.7432,64.6001,64.6558,196357.0
2018-01-26 11:00:00,81.36,81.54,81.16,81.22,259555.0,64.6558,64.7988,64.4968,64.5445,259555.0
2018-01-26 11:30:00,81.22,81.53,81.19,81.5,218952.0,64.5445,64.7909,64.5207,64.767,218952.0
2018-01-26 12:00:00,81.5,81.54,81.37,81.41,159684.0,64.767,64.7988,64.6637,64.6955,159684.0
2018-01-26 12:30:00,81.41,81.43,81.3,81.32,163921.0,64.6955,64.7114,64.6081,64.624,163921.0
2018-01-26 13:00:00,81.33,81.58,81.33,81.5,224685.0,64.6319,64.8306,64.6319,64.767,224685.0
2018-01-26 13:30:00,81.49,81.63,81.46,81.47,214095.0,64.7591,64.8703,64.7352,64.7432,214095.0
2018-01-26 14:00:00,81.48,81.53,81.34,81.39,266408.0,64.7511,64.7909,64.6399,64.6796,266408.0
2018-01-26 14:30:00,81.38,81.54,81.34,81.53,365492.0,64.6717,64.7988,64.6399,64.7909,365492.0
2018-01-26 15:00:00,81.52,81.84,81.5,81.83,324047.0,64.7829,65.0372,64.767,65.0293,324047.0
2018-01-26 15:30:00,81.84,82.0,81.73,81.98,689832.0,65.0372,65.1644,64.9498,65.1485,689832.0
2018-01-29 09:30:00,82.0,83.47,81.75,83.41,833529.0,65.1644,66.3326,64.9657,66.2849,833529.0
2018-01-29 10:00:00,83.42,83.47,82.83,83.02,413848.0,66.2928,66.3326,65.824,65.9749,413848.0
2018-01-29 10:30:00,83.02,83.15,82.63,82.96,369134.0,65.9749,66.0783,65.665,65.9273,369134.0
2018-01-29 11:00:00,82.96,82.97,82.8,82.83,334724.0,65.9273,65.9352,65.8001,65.824,334724.0
2018-01-29 11:30:00,82.83,83.38,82.83,83.34,384802.0,65.824,66.261,65.824,66.2292,384802.0
2018-01-29 12:00:00,83.34,83.61,83.22,83.6,280012.0,66.2292,66.4438,66.1339,66.4359,280012.0
2018-01-29 12:30:00,83.61,83.8,83.58,83.78,464229.0,66.4438,66.5948,66.42,66.5789,464229.0
2018-01-29 13:00:00,83.78,83.88,83.59,83.6,314386.0,66.5789,66.6584,66.4279,66.4359,314386.0
2018-01-29 13:30:00,83.59,83.64,83.44,83.61,192199.0,66.4279,66.4676,66.3087,66.4438,192199.0
2018-01-29 14:00:00,83.61,83.64,83.44,83.49,203872.0,66.4438,66.4676,66.3087,66.3484,203872.0
2018-01-29 14:30:00,83.48,83.8,83.46,83.75,340230.0,66.3405,66.5948,66.3246,66.5551,340230.0
2018-01-29 15:00:00,83.74,83.76,83.5,83.51,229493.0,66.5471,66.563,66.3564,66.3643,229493.0
2018-01-29 15:30:00,83.51,83.74,83.38,83.57,932363.0,66.3643,66.5471,66.261,66.412,932363.0
2018-01-30 09:30:00,78.49,80.94,78.31,78.8,3975254.0,62.375,64.322,62.232,62.6214,3975254.0
2018-01-30 10:00:00,78.82,79.57,78.18,78.76,1654846.0,62.6373,63.2333,62.1287,62.5896,1654846.0
2018-01-30 10:30:00,78.75,79.61,78.56,79.43,1177156.0,62.5816,63.2651,62.4306,63.122,1177156.0
2018-01-30 11:00:00,79.43,80.15,79.43,79.78,777478.0,63.122,63.6942,63.122,63.4002,777478.0
2018-01-30 11:30:00,79.77,80.3,79.23,79.44,741414.0,63.3922,63.8134,62.9631,63.13,741414.0
2018-01-30 12:00:00,79.44,79.94,79.33,79.72,584396.0,63.13,63.5273,63.0425,63.3525,584396.0
2018-01-30 12:30:00,79.72,80.03,79.6,79.91,557359.0,63.3525,63.5988,63.2571,63.5035,557359.0
2018-01-30 13:00:00,79.9,80.23,79.71,80.17,673319.0,63.4955,63.7578,63.3445,63.7101,673319.0
2018-01-30 13:30:00,80.16,80.7,80.15,80.49,557368.0,63.7021,64.1313,63.6942,63.9644,557368.0
2018-01-30 14:00:00,80.51,80.66,80.29,80.31,457957.0,63.9803,64.0995,63.8054,63.8213,457957.0
2018-01-30 14:30:00,80.31,80.36,80.08,80.17,550182.0,63.8213,63.8611,63.6386,63.7101,550182.0
2018-01-30 15:00:00,80.15,80.28,80.11,80.19,552702.0,63.6942,63.7975,63.6624,63.726,552702.0
2018-01-30 15:30:00,80.2,80.46,80.16,80.17,1237793.0,63.7339,63.9405,63.7021,63.7101,1237793.0
2018-01-31 09:30:00,80.6,81.27,80.25,80.7,1283564.0,64.0518,64.5842,63.7737,64.1313,1283564.0
2018-01-31 10:00:00,80.7,80.87,80.39,80.49,548052.0,64.1313,64.2664,63.8849,63.9644,548052.0
2018-01-31 10:30:00,80.47,80.62,80.2,80.51,690703.0,63.9485,64.0677,63.7339,63.9803,690703.0
2018-01-31 11:00:00,80.51,80.73,80.39,80.47,516646.0,63.9803,64.1551,63.8849,63.9485,516646.0
2018-01-31 11:30:00,80.45,80.45,79.96,80.01,518746.0,63.9326,63.9326,63.5432,63.5829,518746.0
2018-01-31 12:00:00,80.01,80.1,79.4,79.4,398363.0,63.5829,63.6545,63.0982,63.0982,398363.0
2018-01-31 12:30:00,79.39,79.54,79.01,79.15,547861.0,63.0902,63.2094,62.7882,62.8995,547861.0
2018-01-31 13:00:00,79.14,79.4,79.08,79.2,305787.0,62.8916,63.0982,62.8439,62.9392,305787.0
2018-01-31 13:30:00,79.2,79.27,78.86,78.87,371203.0,62.9392,62.9949,62.669,62.677,371203.0
2018-01-31 14:00:00,78.89,78.98,78.63,78.78,727069.0,62.6929,62.7644,62.4863,62.6055,727069.0
2018-01-31 14:30:00,78.78,78.94,78.04,78.62,786091.0,62.6055,62.7326,62.0174,62.4783,786091.0
2018-01-31 15:00:00,78.61,78.86,78.41,78.81,602587.0,62.4704,62.669,62.3114,62.6293,602587.0
2018-01-31 15:30:00,78.8,79.22,78.64,78.7,1367927.0,62.6214,62.9551,62.4942,62.5419,1367927.0
2018-02-01 09:30:00,78.3,78.98,77.6,78.82,722721.0,62.224,62.7644,61.6677,62.6373,722721.0
2018-02-01 10:00:00,78.82,78.96,78.55,78.6,472513.0,62.6373,62.7485,62.4227,62.4624,472513.0
2018-02-01 10:30:00,78.62,78.77,78.23,78.29,601172.0,62.4783,62.5975,62.1684,62.2161,601172.0
2018-02-01 11:00:00,78.28,78.66,78.28,78.61,546021.0,62.2081,62.5101,62.2081,62.4704,546021.0
2018-02-01 11:30:00,78.61,79.03,78.54,78.54,434731.0,62.4704,62.8041,62.4147,62.4147,434731.0
2018-02-01 12:00:00,78.54,78.75,78.44,78.55,619943.0,62.4147,62.5816,62.3353,62.4227,619943.0
2018-02-01 12:30:00,78.54,78.92,78.54,78.82,455932.0,62.4147,62.7167,62.4147,62.6373,455932.0
2018-02-01 13:00:00,78.81,79.19,78.79,79.05,1666666.0,62.6293,62.9313,62.6134,62.82,1666666.0
2018-02-01 13:30:00,79.03,79.21,78.6,78.81,334895.0,62.8041,62.9472,62.4624,62.6293,334895.0
2018-02-01 14:00:00,78.8,78.85,78.54,78.73,347092.0,62.6214,62.6611,62.4147,62.5657,347092.0
2018-02-01 14:30:00,78.73,78.76,78.55,78.65,378932.0,62.5657,62.5896,62.4227,62.5022,378932.0
2018-02-01 15:00:00,78.66,78.94,78.59,78.67,462154.0,62.5101,62.7326,62.4545,62.5181,462154.0
2018-02-01 15:30:00,78.67,78.9,78.61,78.79,769137.0,62.5181,62.7008,62.4704,62.6134,769137.0
2018-02-02 09:30:00,78.36,78.54,76.67,76.89,922372.0,62.2717,62.4147,60.9287,61.1035,922372.0
2018-02-02 10:00:00,76.89,77.45,76.83,77.22,633576.0,61.1035,61.5485,61.0558,61.3658,633576.0
2018-02-02 10:30:00,77.2,77.22,76.31,76.52,897778.0,61.3499,61.3658,60.6426,60.8095,897778.0
2018-02-02 11:00:00,76.51,76.95,76.42,76.88,439119.0,60.8015,61.1512,60.73,61.0956,439119.0
2018-02-02 11:30:00,76.87,76.96,76.6,76.6,541512.0,61.0876,61.1591,60.8731,60.8731,541512.0
2018-02-02 12:00:00,76.61,76.82,76.51,76.74,369188.0,60.881,61.0479,60.8015,60.9843,369188.0
2018-02-02 12:30:00,76.74,76.83,76.65,76.72,269106.0,60.9843,61.0558,60.9128,60.9684,269106.0
2018-02-02 13:00:00,76.73,76.75,76.2,76.34,374916.0,60.9764,60.9923,60.5552,60.6664,374916.0
2018-02-02 13:30:00,76.32,76.55,76.22,76.44,414199.0,60.6505,60.8333,60.5711,60.7459,414199.0
2018-02-02 14:00:00,76.44,76.44,76.17,76.26,464264.0,60.7459,60.7459,60.5313,60.6029,464264.0
2018-02-02 14:30:00,76.24,76.63,75.87,75.98,654914.0,60.587,60.8969,60.2929,60.3803,654914.0
2018-02-02 15:00:00,75.98,76.27,75.58,76.02,771760.0,60.3803,60.6108,60.0625,60.4121,771760.0
2018-02-02 15:30:00,76.03,76.28,75.87,76.08,1420861.0,60.4201,60.6188,60.2929,60.4598,1420861.0
2018-02-05 09:30:00,75.31,76.04,75.02,75.38,862168.0,59.8479,60.428,59.6174,59.9035,862168.0
2018-02-05 10:00:00,75.38,76.4,75.13,76.31,506847.0,59.9035,60.7141,59.7049,60.6426,506847.0
2018-02-05 10:30:00,76.32,76.34,76.04,76.2,504108.0,60.6505,60.6664,60.428,60.5552,504108.0
2018-02-05 11:00:00,76.19,76.25,75.33,75.43,438836.0,60.5472,60.5949,59.8638,59.9433,438836.0
2018-02-05 11:30:00,75.41,75.64,75.3,75.34,462037.0,59.9274,60.1102,59.84,59.8717,462037.0
2018-02-05 12:00:00,75.33,75.33,74.73,74.94,647027.0,59.8638,59.8638,59.387,59.5539,647027.0
2018-02-05 12:30:00,74.92,75.09,74.67,74.69,273958.0,59.538,59.6731,59.3393,59.3552,273958.0
2018-02-05 13:00:00,74.67,74.69,74.22,74.47,494671.0,59.3393,59.3552,58.9817,59.1804,494671.0
2018-02-05 13:30:00,74.46,75.02,74.43,74.98,478367.0,59.1724,59.6174,59.1486,59.5857,478367.0
2018-02-05 14:00:00,75.0,75.02,74.45,74.59,412273.0,59.6016,59.6174,59.1645,59.2757,412273.0
2018-02-05 14:30:00,74.58,74.72,74.31,74.52,829945.0,59.2678,59.379,59.0532,59.2201,829945.0
2018-02-05 15:00:00,74.51,75.0,73.75,74.89,1159984.0,59.2122,59.6016,58.6082,59.5141,1159984.0
2018-02-05 15:30:00,74.9,74.95,73.34,73.35,1957873.0,59.5221,59.5618,58.2824,58.2903,1957873.0
2018-02-06 09:30:00,72.5,74.18,71.77,73.09,1350423.0,57.6148,58.9499,57.0347,58.0837,1350423.0
2018-02-06 10:00:00,73.15,74.08,72.78,73.11,1078340.0,58.1314,58.8704,57.8373,58.0996,1078340.0
2018-02-06 10:30:00,73.11,73.59,72.53,73.28,548610.0,58.0996,58.481,57.6387,58.2347,548610.0
2018-02-06 11:00:00,73.28,73.56,72.85,72.96,658584.0,58.2347,58.4572,57.893,57.9804,658584.0
2018-02-06 11:30:00,72.95,73.52,72.54,73.19,397425.0,57.9724,58.4254,57.6466,58.1632,397425.0
2018-02-06 12:00:00,73.18,73.75,73.09,73.75,261789.0,58.1552,58.6082,58.0837,58.6082,261789.0
2018-02-06 12:30:00,73.74,73.88,73.28,73.51,606617.0,58.6002,58.7115,58.2347,58.4175,606617.0
2018-02-06 13:00:00,73.5,73.51,72.88,73.19,509550.0,58.4095,58.4175,57.9168,58.1632,509550.0
2018-02-06 13:30:00,73.16,73.49,72.67,72.76,444263.0,58.1393,58.4016,57.7499,57.8215,444263.0
2018-02-06 14:00:00,72.72,72.88,72.48,72.64,290496.0,57.7897,57.9168,57.5989,57.7261,290496.0
2018-02-06 14:30:00,72.64,73.86,72.6,73.78,443219.0,57.7261,58.6956,57.6943,58.632,443219.0
2018-02-06 15:00:00,73.8,74.54,73.79,74.13,621916.0,58.6479,59.236,58.64,58.9102,621916.0
2018-02-06 15:30:00,74.13,74.65,73.0,74.16,1318217.0,58.9102,59.3234,58.0122,58.934,1318217.0
2018-02-07 09:30:00,73.84,74.8,73.57,74.73,838686.0,58.6797,59.4426,58.4651,59.387,838686.0
2018-02-07 10:00:00,74.73,75.0,74.64,74.69,537792.0,59.387,59.6016,59.3155,59.3552,537792.0
2018-02-07 10:30:00,74.7,75.15,74.45,75.15,560336.0,59.3631,59.7208,59.1645,59.7208,560336.0
2018-02-07 11:00:00,75.15,75.5,75.13,75.35,1086511.0,59.7208,59.9989,59.7049,59.8797,1086511.0
2018-02-07 11:30:00,75.35,75.56,74.9,75.17,432398.0,59.8797,60.0466,59.5221,59.7366,432398.0
2018-02-07 12:00:00,75.19,75.22,74.98,75.13,228651.0,59.7525,59.7764,59.5857,59.7049,228651.0
2018-02-07 12:30:00,75.14,75.32,74.99,74.99,399247.0,59.7128,59.8559,59.5936,59.5936,399247.0
2018-02-07 13:00:00,75.0,75.16,74.52,74.81,374122.0,59.6016,59.7287,59.2201,59.4506,374122.0
2018-02-07 13:30:00,74.81,75.03,74.57,74.96,271295.0,59.4506,59.6254,59.2598,59.5698,271295.0
2018-02-07 14:00:00,74.94,75.22,74.73,75.18,511936.0,59.5539,59.7764,59.387,59.7446,511936.0
2018-02-07 14:30:00,75.2,75.22,74.5,74.76,381174.0,59.7605,59.7764,59.2042,59.4108,381174.0
2018-02-07 15:00:00,74.76,75.09,74.73,75.02,318053.0,59.4108,59.6731,59.387,59.6174,318053.0
2018-02-07 15:30:00,75.01,75.22,74.13,74.35,1515523.0,59.6095,59.7764,58.9102,59.085,1515523.0
2018-02-08 09:30:00,74.0,75.34,72.34,72.67,1400921.0,58.8069,59.8717,57.4877,57.7499,1400921.0
2018-02-08 10:00:00,72.69,73.64,72.44,72.78,818292.0,57.7658,58.5208,57.5672,57.8373,818292.0
2018-02-08 10:30:00,72.76,73.07,72.24,72.27,623964.0,57.8215,58.0678,57.4082,57.4321,623964.0
2018-02-08 11:00:00,72.29,72.57,71.63,71.94,765721.0,57.4479,57.6705,56.9235,57.1698,765721.0
2018-02-08 11:30:00,71.94,72.86,71.84,72.31,529517.0,57.1698,57.9009,57.0903,57.4638,529517.0
2018-02-08 12:00:00,72.27,72.5,72.2,72.32,432561.0,57.4321,57.6148,57.3764,57.4718,432561.0
2018-02-08 12:30:00,72.33,72.81,71.93,72.2,770752.0,57.4797,57.8612,57.1619,57.3764,770752.0
2018-02-08 13:00:00,72.18,72.58,71.95,71.97,492177.0,57.3605,57.6784,57.1778,57.1936,492177.0
2018-02-08 13:30:00,71.96,72.68,71.83,72.6,541917.0,57.1857,57.7579,57.0824,57.6943,541917.0
2018-02-08 14:00:00,72.59,72.68,72.0,72.15,512647.0,57.6864,57.7579,57.2175,57.3367,512647.0
2018-02-08 14:30:00,72.1,72.19,71.71,71.88,470700.0,57.297,57.3685,56.987,57.1221,470700.0
2018-02-08 15:00:00,71.9,72.03,71.53,71.64,571015.0,57.138,57.2413,56.844,56.9314,571015.0
2018-02-08 15:30:00,71.63,71.77,70.5,70.58,1552383.0,56.9235,57.0347,56.0255,56.089,1552383.0
2018-02-09 09:30:00,71.01,71.35,69.18,70.27,1540023.0,56.4307,56.7009,54.9765,55.8427,1540023.0
2018-02-09 10:00:00,70.3,70.43,69.74,69.78,899829.0,55.8665,55.9698,55.4215,55.4533,899829.0
2018-02-09 10:30:00,69.78,69.78,67.72,68.75,1155271.0,55.4533,55.4533,53.8162,54.6348,1155271.0
2018-02-09 11:00:00,68.74,68.99,68.45,68.8,938921.0,54.6268,54.8255,54.3963,54.6745,938921.0
2018-02-09 11:30:00,68.8,69.0,68.36,68.43,758824.0,54.6745,54.8334,54.3248,54.3805,758824.0
2018-02-09 12:00:00,68.44,68.57,67.75,67.75,782649.0,54.3884,54.4917,53.8401,53.8401,782649.0
2018-02-09 12:30:00,67.78,67.97,67.31,67.93,638215.0,53.8639,54.0149,53.4904,53.9831,638215.0
2018-02-09 13:00:00,67.9,67.94,67.45,67.74,807745.0,53.9593,53.9911,53.6017,53.8321,807745.0
2018-02-09 13:30:00,67.71,68.9,67.35,68.32,962488.0,53.8083,54.754,53.5222,54.293,962488.0
2018-02-09 14:00:00,68.31,69.89,68.14,69.17,1016559.0,54.2851,55.5407,54.15,54.9685,1016559.0
2018-02-09 14:30:00,69.18,69.27,68.52,68.57,1008479.0,54.9765,55.048,54.452,54.4917,1008479.0
2018-02-09 15:00:00,68.59,69.24,68.53,69.02,1004601.0,54.5076,55.0242,54.4599,54.8493,1004601.0
2018-02-09 15:30:00,69.0,70.09,68.86,69.33,1877218.0,54.8334,55.6996,54.7222,55.0957,1877218.0
2018-02-12 09:30:00,70.09,70.64,69.84,69.99,697783.0,55.6996,56.1367,55.501,55.6202,697783.0
2018-02-12 10:00:00,70.01,70.26,69.55,69.86,580714.0,55.6361,55.8347,55.2705,55.5169,580714.0
2018-02-12 10:30:00,69.84,69.91,69.5,69.88,597111.0,55.501,55.5566,55.2308,55.5328,597111.0
2018-02-12 11:00:00,69.88,70.12,69.66,70.05,404860.0,55.5328,55.7235,55.3579,55.6678,404860.0
2018-02-12 11:30:00,70.07,70.22,69.96,70.16,532680.0,55.6837,55.8029,55.5963,55.7553,532680.0
2018-02-12 12:00:00,70.17,70.48,70.05,70.09,507782.0,55.7632,56.0096,55.6678,55.6996,507782.0
2018-02-12 12:30:00,70.09,70.22,69.96,69.99,351837.0,55.6996,55.8029,55.5963,55.6202,351837.0
2018-02-12 13:00:00,70.0,70.12,69.9,69.97,270481.0,55.6281,55.7235,55.5486,55.6043,270481.0
2018-02-12 13:30:00,69.98,70.52,69.91,70.37,230175.0,55.6122,56.0414,55.5566,55.9221,230175.0
2018-02-12 14:00:00,70.38,70.47,70.07,70.16,464456.0,55.9301,56.0016,55.6837,55.7553,464456.0
2018-02-12 14:30:00,70.18,70.24,69.9,70.04,438154.0,55.7712,55.8188,55.5486,55.6599,438154.0
2018-02-12 15:00:00,70.06,70.25,69.96,70.04,427698.0,55.6758,55.8268,55.5963,55.6599,427698.0
2018-02-12 15:30:00,70.05,70.12,69.62,69.88,1499575.0,55.6678,55.7235,55.3261,55.5328,1499575.0
2018-02-13 09:30:00,69.71,71.22,69.6,70.58,1336669.0,55.3977,56.5976,55.3102,56.089,1336669.0
2018-02-13 10:00:00,70.59,70.61,70.13,70.49,687787.0,56.097,56.1129,55.7314,56.0175,687787.0
2018-02-13 10:30:00,70.48,70.54,70.31,70.49,508005.0,56.0096,56.0572,55.8745,56.0175,508005.0
2018-02-13 11:00:00,70.48,70.52,70.09,70.14,579574.0,56.0096,56.0414,55.6996,55.7394,579574.0
2018-02-13 11:30:00,70.2,70.42,70.1,70.33,378514.0,55.7871,55.9619,55.7076,55.8904,378514.0
2018-02-13 12:00:00,70.31,70.51,70.31,70.41,185110.0,55.8745,56.0334,55.8745,55.9539,185110.0
2018-02-13 12:30:00,70.42,70.43,70.16,70.18,264833.0,55.9619,55.9698,55.7553,55.7712,264833.0
2018-02-13 13:00:00,70.18,70.57,70.17,70.54,283230.0,55.7712,56.0811,55.7632,56.0572,283230.0
2018-02-13 13:30:00,70.54,70.66,70.25,70.35,320289.0,56.0572,56.1526,55.8268,55.9063,320289.0
2018-02-13 14:00:00,70.33,70.38,70.17,70.2,550369.0,55.8904,55.9301,55.7632,55.7871,550369.0
2018-02-13 14:30:00,70.2,70.31,70.1,70.22,362583.0,55.7871,55.8745,55.7076,55.8029,362583.0
2018-02-13 15:00:00,70.22,70.33,70.13,70.29,437076.0,55.8029,55.8904,55.7314,55.8586,437076.0
2018-02-13 15:30:00,70.3,70.39,70.0,70.12,1119250.0,55.8665,55.938,55.6281,55.7235,1119250.0
2018-02-14 09:30:00,69.66,70.05,69.56,69.74,441513.0,55.3579,55.6678,55.2785,55.4215,441513.0
2018-02-14 10:00:00,69.75,70.22,69.64,69.92,339014.0,55.4294,55.8029,55.342,55.5645,339014.0
2018-02-14 10:30:00,69.94,70.02,69.7,69.82,480337.0,55.5804,55.644,55.3897,55.4851,480337.0
2018-02-14 11:00:00,69.83,69.95,69.64,69.76,297048.0,55.493,55.5884,55.342,55.4374,297048.0
2018-02-14 11:30:00,69.78,70.2,69.57,69.58,251146.0,55.4533,55.7871,55.2864,55.2943,251146.0
2018-02-14 12:00:00,69.59,69.79,69.57,69.71,207593.0,55.3023,55.4612,55.2864,55.3977,207593.0
2018-02-14 12:30:00,69.71,69.9,69.63,69.88,245325.0,55.3977,55.5486,55.3341,55.5328,245325.0
2018-02-14 13:00:00,69.89,70.15,69.85,69.92,301469.0,55.5407,55.7473,55.5089,55.5645,301469.0
2018-02-14 13:30:00,69.93,70.0,69.76,69.8,398688.0,55.5725,55.6281,55.4374,55.4692,398688.0
2018-02-14 14:00:00,69.81,69.93,69.68,69.7,398497.0,55.4771,55.5725,55.3738,55.3897,398497.0
2018-02-14 14:30:00,69.7,70.06,69.66,70.0,330489.0,55.3897,55.6758,55.3579,55.6281,330489.0
2018-02-14 15:00:00,70.0,70.13,69.84,69.84,393179.0,55.6281,55.7314,55.501,55.501,393179.0
2018-02-14 15:30:00,69.84,69.87,69.57,69.81,1029250.0,55.501,55.5248,55.2864,55.4771,1029250.0
2018-02-15 09:30:00,70.59,70.94,69.71,69.87,673327.0,56.097,56.3751,55.3977,55.5248,673327.0
2018-02-15 10:00:00,69.88,69.97,69.55,69.8,484569.0,55.5328,55.6043,55.2705,55.4692,484569.0
2018-02-15 10:30:00,69.79,69.83,69.32,69.39,453792.0,55.4612,55.493,55.0877,55.1434,453792.0
2018-02-15 11:00:00,69.36,69.83,69.09,69.81,410661.0,55.1195,55.493,54.9049,55.4771,410661.0
2018-02-15 11:30:00,69.81,70.13,69.75,70.12,335515.0,55.4771,55.7314,55.4294,55.7235,335515.0
2018-02-15 12:00:00,70.11,70.23,69.97,70.02,207292.0,55.7155,55.8109,55.6043,55.644,207292.0
2018-02-15 12:30:00,70.02,70.13,69.92,70.13,238626.0,55.644,55.7314,55.5645,55.7314,238626.0
2018-02-15 13:00:00,70.12,70.29,70.04,70.07,260450.0,55.7235,55.8586,55.6599,55.6837,260450.0
2018-02-15 13:30:00,70.06,70.4,70.04,70.37,402487.0,55.6758,55.946,55.6599,55.9221,402487.0
2018-02-15 14:00:00,70.37,70.55,70.18,70.2,238608.0,55.9221,56.0652,55.7712,55.7871,238608.0
2018-02-15 14:30:00,70.21,70.44,70.2,70.27,243270.0,55.795,55.9778,55.7871,55.8427,243270.0
2018-02-15 15:00:00,70.28,70.4,70.13,70.14,354471.0,55.8506,55.946,55.7314,55.7394,354471.0
2018-02-15 15:30:00,70.14,70.5,70.12,70.49,961199.0,55.7394,56.0255,55.7235,56.0175,961199.0
2018-02-16 09:30:00,70.37,71.32,70.32,70.93,615293.0,55.9221,56.6771,55.8824,56.3672,615293.0
2018-02-16 10:00:00,70.95,71.68,70.92,71.38,409891.0,56.3831,56.9632,56.3592,56.7248,409891.0
2018-02-16 10:30:00,71.36,71.6,71.33,71.35,232099.0,56.7089,56.8996,56.685,56.7009,232099.0
2018-02-16 11:00:00,71.35,71.88,71.34,71.7,325559.0,56.7009,57.1221,56.693,56.9791,325559.0
2018-02-16 11:30:00,71.7,71.79,71.49,71.74,301498.0,56.9791,57.0506,56.8122,57.0109,301498.0
2018-02-16 12:00:00,71.75,71.95,71.64,71.95,232179.0,57.0188,57.1778,56.9314,57.1778,232179.0
2018-02-16 12:30:00,71.93,72.18,71.88,72.11,372031.0,57.1619,57.3605,57.1221,57.3049,372031.0
2018-02-16 13:00:00,72.11,72.2,71.5,71.7,307479.0,57.3049,57.3764,56.8201,56.9791,307479.0
2018-02-16 13:30:00,71.69,72.04,71.62,71.99,240778.0,56.9711,57.2493,56.9155,57.2095,240778.0
2018-02-16 14:00:00,71.98,72.03,71.51,71.71,483980.0,57.2016,57.2413,56.8281,56.987,483980.0
2018-02-16 14:30:00,71.72,71.96,71.59,71.95,209137.0,56.995,57.1857,56.8917,57.1778,209137.0
2018-02-16 15:00:00,71.94,72.19,71.91,72.12,284323.0,57.1698,57.3685,57.146,57.3129,284323.0
2018-02-16 15:30:00,72.12,72.21,71.9,71.92,943426.0,57.3129,57.3844,57.138,57.1539,943426.0
2018-02-20 09:30:00,71.25,71.36,69.9,70.0,769620.0,56.6215,56.7089,55.5486,55.6281,769620.0
2018-02-20 10:00:00,70.0,70.44,69.72,70.28,511926.0,55.6281,55.9778,55.4056,55.8506,511926.0
2018-02-20 10:30:00,70.27,70.55,70.16,70.4,335822.0,55.8427,56.0652,55.7553,55.946,335822.0
2018-02-20 11:00:00,70.42,71.14,70.37,71.12,301922.0,55.9619,56.5341,55.9221,56.5182,301922.0
2018-02-20 11:30:00,71.12,71.38,71.0,71.33,271567.0,56.5182,56.7248,56.4228,56.685,271567.0
2018-02-20 12:00:00,71.32,71.41,71.15,71.2,198635.0,56.6771,56.7486,56.542,56.5817,198635.0
2018-02-20 12:30:00,71.2,71.45,71.18,71.27,274599.0,56.5817,56.7804,56.5658,56.6374,274599.0
2018-02-20 13:00:00,71.28,71.36,70.78,70.79,229793.0,56.6453,56.7089,56.248,56.2559,229793.0
2018-02-20 13:30:00,70.78,70.85,70.63,70.67,216897.0,56.248,56.3036,56.1288,56.1606,216897.0
2018-02-20 14:00:00,70.67,70.68,70.44,70.48,296621.0,56.1606,56.1685,55.9778,56.0096,296621.0
2018-02-20 14:30:00,70.48,70.72,70.48,70.63,256097.0,56.0096,56.2003,56.0096,56.1288,256097.0
2018-02-20 15:00:00,70.64,70.8,70.35,70.62,573014.0,56.1367,56.2639,55.9063,56.1208,573014.0
2018-02-20 15:30:00,70.63,70.77,70.56,70.66,608302.0,56.1288,56.24,56.0731,56.1526,608302.0
2018-02-21 09:30:00,70.59,70.9,70.14,70.15,457976.0,56.097,56.3433,55.7394,55.7473,457976.0
2018-02-21 10:00:00,70.14,70.14,69.61,69.62,625425.0,55.7394,55.7394,55.3182,55.3261,625425.0
2018-02-21 10:30:00,69.63,69.92,69.58,69.91,748213.0,55.3341,55.5645,55.2943,55.5566,748213.0
2018-02-21 11:00:00,69.91,69.97,69.67,69.68,547669.0,55.5566,55.6043,55.3659,55.3738,547669.0
2018-02-21 11:30:00,69.69,69.71,69.47,69.55,669708.0,55.3818,55.3977,55.2069,55.2705,669708.0
2018-02-21 12:00:00,69.55,69.66,69.51,69.57,334233.0,55.2705,55.3579,55.2387,55.2864,334233.0
2018-02-21 12:30:00,69.57,69.83,69.53,69.71,268019.0,55.2864,55.493,55.2546,55.3977,268019.0
2018-02-21 13:00:00,69.7,69.7,69.45,69.45,981339.0,55.3897,55.3897,55.191,55.191,981339.0
2018-02-21 13:30:00,69.46,69.7,69.45,69.56,282707.0,55.199,55.3897,55.191,55.2785,282707.0
2018-02-21 14:00:00,69.55,69.92,69.49,69.72,385366.0,55.2705,55.5645,55.2228,55.4056,385366.0
2018-02-21 14:30:00,69.71,69.93,69.59,69.78,471667.0,55.3977,55.5725,55.3023,55.4533,471667.0
2018-02-21 15:00:00,69.78,69.78,69.27,69.4,775179.0,55.4533,55.4533,55.048,55.1513,775179.0
2018-02-21 15:30:00,69.39,69.51,68.72,68.77,1430571.0,55.1434,55.2387,54.6109,54.6506,1430571.0
2018-02-22 09:30:00,68.96,69.07,68.49,68.62,627163.0,54.8016,54.8891,54.4281,54.5314,627163.0
2018-02-22 10:00:00,68.58,69.14,68.51,69.02,443498.0,54.4997,54.9447,54.444,54.8493,443498.0
2018-02-22 10:30:00,69.01,69.04,68.38,68.4,973727.0,54.8414,54.8652,54.3407,54.3566,973727.0
2018-02-22 11:00:00,68.4,68.64,68.26,68.37,636184.0,54.3566,54.5473,54.2454,54.3328,636184.0
2018-02-22 11:30:00,68.37,68.48,68.23,68.38,728786.0,54.3328,54.4202,54.2215,54.3407,728786.0
2018-02-22 12:00:00,68.4,68.7,68.31,68.57,321021.0,54.3566,54.595,54.2851,54.4917,321021.0
2018-02-22 12:30:00,68.59,68.66,68.25,68.26,335420.0,54.5076,54.5632,54.2374,54.2454,335420.0
2018-02-22 13:00:00,68.28,68.36,67.88,68.0,411971.0,54.2613,54.3248,53.9434,54.0387,411971.0
2018-02-22 13:30:00,68.01,68.02,67.56,67.83,604021.0,54.0467,54.0546,53.6891,53.9036,604021.0
2018-02-22 14:00:00,67.82,68.15,67.66,68.14,368631.0,53.8957,54.1579,53.7685,54.15,368631.0
2018-02-22 14:30:00,68.15,68.26,67.92,67.97,421413.0,54.1579,54.2454,53.9752,54.0149,421413.0
2018-02-22 15:00:00,67.97,68.17,67.84,67.91,510221.0,54.0149,54.1738,53.9116,53.9672,510221.0
2018-02-22 15:30:00,67.91,68.24,67.8,67.99,1332374.0,53.9672,54.2295,53.8798,54.0308,1332374.0
2018-02-23 09:30:00,68.51,68.78,67.73,67.81,495068.0,54.444,54.6586,53.8242,53.8877,495068.0
2018-02-23 10:00:00,67.8,67.8,67.42,67.47,504808.0,53.8798,53.8798,53.5778,53.6176,504808.0
2018-02-23 10:30:00,67.46,68.06,67.46,67.88,414028.0,53.6096,54.0864,53.6096,53.9434,414028.0
2018-02-23 11:00:00,67.88,67.97,67.63,67.75,288953.0,53.9434,54.0149,53.7447,53.8401,288953.0
2018-02-23 11:30:00,67.75,67.91,67.6,67.86,204599.0,53.8401,53.9672,53.7209,53.9275,204599.0
2018-02-23 12:00:00,67.86,68.06,67.77,67.77,242029.0,53.9275,54.0864,53.856,53.856,242029.0
2018-02-23 12:30:00,67.77,67.83,67.6,67.67,197007.0,53.856,53.9036,53.7209,53.7765,197007.0
2018-02-23 13:00:00,67.68,67.7,67.51,67.58,254795.0,53.7844,53.8003,53.6493,53.705,254795.0
2018-02-23 13:30:00,67.59,67.71,67.46,67.66,330716.0,53.7129,53.8083,53.6096,53.7685,330716.0
2018-02-23 14:00:00,67.66,67.66,67.48,67.58,270857.0,53.7685,53.7685,53.6255,53.705,270857.0
2018-02-23 14:30:00,67.58,67.9,67.54,67.81,268798.0,53.705,53.9593,53.6732,53.8877,268798.0
2018-02-23 15:00:00,67.81,68.14,67.81,68.07,322700.0,53.8877,54.15,53.8877,54.0944,322700.0
2018-02-23 15:30:00,68.08,68.18,67.94,68.17,698465.0,54.1023,54.1818,53.9911,54.1738,698465.0
2018-02-26 09:30:00,68.2,68.47,67.75,67.97,506421.0,54.1977,54.4122,53.8401,54.0149,506421.0
2018-02-26 10:00:00,67.98,67.99,67.58,67.6,431090.0,54.0228,54.0308,53.705,53.7209,431090.0
2018-02-26 10:30:00,67.6,67.93,67.57,67.78,293550.0,53.7209,53.9831,53.697,53.8639,293550.0
2018-02-26 11:00:00,67.79,68.09,67.76,68.04,248529.0,53.8719,54.1103,53.848,54.0705,248529.0
2018-02-26 11:30:00,68.03,68.37,68.01,68.28,204003.0,54.0626,54.3328,54.0467,54.2613,204003.0
2018-02-26 12:00:00,68.29,68.42,68.17,68.2,271560.0,54.2692,54.3725,54.1738,54.1977,271560.0
2018-02-26 12:30:00,68.2,68.2,67.78,68.11,353700.0,54.1977,54.1977,53.8639,54.1262,353700.0
2018-02-26 13:00:00,68.11,68.38,68.0,68.36,345913.0,54.1262,54.3407,54.0387,54.3248,345913.0
2018-02-26 13:30:00,68.36,68.42,68.03,68.29,265547.0,54.3248,54.3725,54.0626,54.2692,265547.0
2018-02-26 14:00:00,68.28,68.29,67.93,68.14,247897.0,54.2613,54.2692,53.9831,54.15,247897.0
2018-02-26 14:30:00,68.15,68.24,68.11,68.15,328186.0,54.1579,54.2295,54.1262,54.1579,328186.0
2018-02-26 15:00:00,68.15,68.44,68.14,68.41,306766.0,54.1579,54.3884,54.15,54.3646,306766.0
2018-02-26 15:30:00,68.41,68.41,68.02,68.23,816364.0,54.3646,54.3646,54.0546,54.2215,816364.0
2018-02-27 09:30:00,69.3,69.49,68.83,69.36,712612.0,55.0718,55.2228,54.6983,55.1195,712612.0
2018-02-27 10:00:00,69.37,69.66,69.23,69.51,415117.0,55.1275,55.3579,55.0162,55.2387,415117.0
2018-02-27 10:30:00,69.51,69.55,68.92,69.11,427774.0,55.2387,55.2705,54.7699,54.9208,427774.0
2018-02-27 11:00:00,69.1,69.17,68.65,68.85,376123.0,54.9129,54.9685,54.5553,54.7142,376123.0
2018-02-27 11:30:00,68.86,69.0,68.43,68.48,396290.0,54.7222,54.8334,54.3805,54.4202,396290.0
2018-02-27 12:00:00,68.48,68.56,68.33,68.46,297367.0,54.4202,54.4838,54.301,54.4043,297367.0
2018-02-27 12:30:00,68.46,68.76,68.44,68.69,233166.0,54.4043,54.6427,54.3884,54.5871,233166.0
2018-02-27 13:00:00,68.69,68.69,68.44,68.6,205687.0,54.5871,54.5871,54.3884,54.5156,205687.0
2018-02-27 13:30:00,68.6,68.62,68.2,68.34,258961.0,54.5156,54.5314,54.1977,54.3089,258961.0
2018-02-27 14:00:00,68.36,68.59,68.11,68.55,360006.0,54.3248,54.5076,54.1262,54.4758,360006.0
2018-02-27 14:30:00,68.55,68.74,68.52,68.69,293268.0,54.4758,54.6268,54.452,54.5871,293268.0
2018-02-27 15:00:00,68.68,68.7,68.3,68.53,456891.0,54.5791,54.595,54.2771,54.4599,456891.0
2018-02-27 15:30:00,68.54,68.7,68.24,68.24,920721.0,54.4679,54.595,54.2295,54.2295,920721.0
2018-02-28 09:30:00,68.37,68.69,67.61,68.22,778448.0,54.3328,54.5871,53.7288,54.2136,778448.0
2018-02-28 10:00:00,68.23,68.5,68.1,68.32,443154.0,54.2215,54.4361,54.1182,54.293,443154.0
2018-02-28 10:30:00,68.3,68.41,67.9,68.17,487033.0,54.2771,54.3646,53.9593,54.1738,487033.0
2018-02-28 11:00:00,68.17,68.18,67.91,68.11,261801.0,54.1738,54.1818,53.9672,54.1262,261801.0
2018-02-28 11:30:00,68.11,68.11,67.95,68.03,299924.0,54.1262,54.1262,53.999,54.0626,299924.0
2018-02-28 12:00:00,68.04,68.28,67.94,68.21,467364.0,54.0705,54.2613,53.9911,54.2056,467364.0
2018-02-28 12:30:00,68.2,68.28,68.01,68.24,289124.0,54.1977,54.2613,54.0467,54.2295,289124.0
2018-02-28 13:00:00,68.24,68.42,68.19,68.33,252995.0,54.2295,54.3725,54.1897,54.301,252995.0
2018-02-28 13:30:00,68.34,68.46,68.13,68.43,256986.0,54.3089,54.4043,54.142,54.3805,256986.0
2018-02-28 14:00:00,68.42,68.47,68.24,68.42,281974.0,54.3725,54.4122,54.2295,54.3725,281974.0
2018-02-28 14:30:00,68.42,68.43,68.11,68.16,300365.0,54.3725,54.3805,54.1262,54.1659,300365.0
2018-02-28 15:00:00,68.14,68.21,67.87,67.88,369931.0,54.15,54.2056,53.9354,53.9434,369931.0
2018-02-28 15:30:00,67.89,68.12,67.66,67.69,1351875.0,53.9513,54.1341,53.7685,53.7924,1351875.0
2018-03-01 09:30:00,67.7,68.11,67.7,68.0,522143.0,53.8003,54.1262,53.8003,54.0387,522143.0
2018-03-01 10:00:00,67.99,68.37,67.73,67.91,609002.0,54.0308,54.3328,53.8242,53.9672,609002.0
2018-03-01 10:30:00,67.92,68.53,67.91,68.08,408822.0,53.9752,54.4599,53.9672,54.1023,408822.0
2018-03-01 11:00:00,68.06,68.27,67.96,68.13,284912.0,54.0864,54.2533,54.007,54.142,284912.0
2018-03-01 11:30:00,68.13,68.35,68.06,68.22,314859.0,54.142,54.3169,54.0864,54.2136,314859.0
2018-03-01 12:00:00,68.22,68.27,67.82,67.89,367057.0,54.2136,54.2533,53.8957,53.9513,367057.0
2018-03-01 12:30:00,67.89,67.97,67.67,67.76,309452.0,53.9513,54.0149,53.7765,53.848,309452.0
2018-03-01 13:00:00,67.75,67.75,67.26,67.47,484169.0,53.8401,53.8401,53.4507,53.6176,484169.0
2018-03-01 13:30:00,67.46,67.61,67.3,67.31,394618.0,53.6096,53.7288,53.4825,53.4904,394618.0
2018-03-01 14:00:00,67.32,67.33,66.87,67.17,638888.0,53.4984,53.5063,53.1407,53.3791,638888.0
2018-03-01 14:30:00,67.17,67.21,66.76,66.99,615260.0,53.3791,53.4109,53.0533,53.2361,615260.0
2018-03-01 15:00:00,66.98,67.22,66.86,67.11,964368.0,53.2282,53.4189,53.1328,53.3315,964368.0
2018-03-01 15:30:00,67.11,67.32,66.86,67.13,1546033.0,53.3315,53.4984,53.1328,53.3474,1546033.0
2018-03-02 09:30:00,67.11,67.48,66.63,66.71,945527.0,53.3315,53.6255,52.95,53.0136,945527.0
2018-03-02 10:00:00,66.69,67.35,66.62,67.32,749882.0,52.9977,53.5222,52.9421,53.4984,749882.0
2018-03-02 10:30:00,67.33,67.41,66.92,67.0,878377.0,53.5063,53.5699,53.1805,53.2441,878377.0
2018-03-02 11:00:00,67.0,67.48,66.94,67.4,680634.0,53.2441,53.6255,53.1964,53.5619,680634.0
2018-03-02 11:30:00,67.4,67.51,67.1,67.43,552163.0,53.5619,53.6493,53.3235,53.5858,552163.0
2018-03-02 12:00:00,67.43,67.61,67.3,67.49,590757.0,53.5858,53.7288,53.4825,53.6334,590757.0
2018-03-02 12:30:00,67.49,67.56,67.41,67.48,636151.0,53.6334,53.6891,53.5699,53.6255,636151.0
2018-03-02 13:00:00,67.47,67.51,67.2,67.22,442339.0,53.6176,53.6493,53.403,53.4189,442339.0
2018-03-02 13:30:00,67.21,67.4,67.08,67.26,315459.0,53.4109,53.5619,53.3076,53.4507,315459.0
2018-03-02 14:00:00,67.25,67.34,67.02,67.08,343857.0,53.4427,53.5142,53.2599,53.3076,343857.0
2018-03-02 14:30:00,67.07,67.23,66.99,67.12,371891.0,53.2997,53.4268,53.2361,53.3394,371891.0
2018-03-02 15:00:00,67.11,67.21,66.86,67.14,601576.0,53.3315,53.4109,53.1328,53.3553,601576.0
2018-03-02 15:30:00,67.14,67.61,67.13,67.45,1713365.0,53.3553,53.7288,53.3474,53.6017,1713365.0
2018-03-05 09:30:00,67.5,67.72,66.99,67.06,374177.0,53.6414,53.8162,53.2361,53.2917,374177.0
2018-03-05 10:00:00,67.06,67.55,67.0,67.42,427834.0,53.2917,53.6811,53.2441,53.5778,427834.0
2018-03-05 10:30:00,67.4,67.57,67.39,67.5,445345.0,53.5619,53.697,53.554,53.6414,445345.0
2018-03-05 11:00:00,67.52,67.8,67.47,67.65,519527.0,53.6573,53.8798,53.6176,53.7606,519527.0
2018-03-05 11:30:00,67.65,67.91,67.56,67.86,320941.0,53.7606,53.9672,53.6891,53.9275,320941.0
2018-03-05 12:00:00,67.87,68.13,67.85,68.04,295522.0,53.9354,54.142,53.9195,54.0705,295522.0
2018-03-05 12:30:00,68.03,68.32,67.95,68.31,277088.0,54.0626,54.293,53.999,54.2851,277088.0
2018-03-05 13:00:00,68.31,68.36,68.08,68.2,255690.0,54.2851,54.3248,54.1023,54.1977,255690.0
2018-03-05 13:30:00,68.2,68.38,68.01,68.11,299511.0,54.1977,54.3407,54.0467,54.1262,299511.0
2018-03-05 14:00:00,68.11,68.2,67.8,67.95,323814.0,54.1262,54.1977,53.8798,53.999,323814.0
2018-03-05 14:30:00,67.95,68.29,67.9,68.24,408571.0,53.999,54.2692,53.9593,54.2295,408571.0
2018-03-05 15:00:00,68.25,68.37,68.14,68.33,492279.0,54.2374,54.3328,54.15,54.301,492279.0
2018-03-05 15:30:00,68.33,68.6,68.3,68.32,879239.0,54.301,54.5156,54.2771,54.293,879239.0
2018-03-06 09:30:00,68.38,68.47,67.49,67.5,1094864.0,54.3407,54.4122,53.6334,53.6414,1094864.0
2018-03-06 10:00:00,67.5,67.57,67.16,67.25,689990.0,53.6414,53.697,53.3712,53.4427,689990.0
2018-03-06 10:30:00,67.22,67.6,67.08,67.12,859978.0,53.4189,53.7209,53.3076,53.3394,859978.0
2018-03-06 11:00:00,67.12,67.39,67.06,67.29,537150.0,53.3394,53.554,53.2917,53.4745,537150.0
2018-03-06 11:30:00,67.3,67.51,67.2,67.44,502104.0,53.4825,53.6493,53.403,53.5937,502104.0
2018-03-06 12:00:00,67.43,67.5,67.21,67.23,466435.0,53.5858,53.6414,53.4109,53.4268,466435.0
2018-03-06 12:30:00,67.23,67.44,67.13,67.28,410048.0,53.4268,53.5937,53.3474,53.4666,410048.0
2018-03-06 13:00:00,67.27,67.39,67.23,67.23,463622.0,53.4586,53.554,53.4268,53.4268,463622.0
2018-03-06 13:30:00,67.23,67.28,67.16,67.28,422064.0,53.4268,53.4666,53.3712,53.4666,422064.0
2018-03-06 14:00:00,67.28,67.28,67.13,67.2,318155.0,53.4666,53.4666,53.3474,53.403,318155.0
2018-03-06 14:30:00,67.2,67.47,67.19,67.36,311158.0,53.403,53.6176,53.395,53.5301,311158.0
2018-03-06 15:00:00,67.35,67.74,67.32,67.67,472306.0,53.5222,53.8321,53.4984,53.7765,472306.0
2018-03-06 15:30:00,67.66,67.78,67.51,67.67,760494.0,53.7685,53.8639,53.6493,53.7765,760494.0
2018-03-07 09:30:00,66.96,67.36,66.79,67.03,675440.0,53.2123,53.5301,53.0772,53.2679,675440.0
2018-03-07 10:00:00,67.04,67.89,67.03,67.46,597069.0,53.2758,53.9513,53.2679,53.6096,597069.0
2018-03-07 10:30:00,67.45,67.57,67.27,67.47,385687.0,53.6017,53.697,53.4586,53.6176,385687.0
2018-03-07 11:00:00,67.46,67.57,67.31,67.37,338876.0,53.6096,53.697,53.4904,53.5381,338876.0
2018-03-07 11:30:00,67.37,67.42,67.12,67.15,186310.0,53.5381,53.5778,53.3394,53.3633,186310.0
2018-03-07 12:00:00,67.15,67.19,66.8,66.84,309329.0,53.3633,53.395,53.0851,53.1169,309329.0
2018-03-07 12:30:00,66.85,66.88,66.64,66.68,359256.0,53.1248,53.1487,52.958,52.9898,359256.0
2018-03-07 13:00:00,66.68,66.93,66.54,66.93,286213.0,52.9898,53.1884,52.8785,53.1884,286213.0
2018-03-07 13:30:00,66.93,66.98,66.76,66.93,225517.0,53.1884,53.2282,53.0533,53.1884,225517.0
2018-03-07 14:00:00,66.92,67.2,66.87,67.11,344025.0,53.1805,53.403,53.1407,53.3315,344025.0
2018-03-07 14:30:00,67.1,67.36,67.08,67.34,218143.0,53.3235,53.5301,53.3076,53.5142,218143.0
2018-03-07 15:00:00,67.34,67.55,67.33,67.5,393192.0,53.5142,53.6811,53.5063,53.6414,393192.0
2018-03-07 15:30:00,67.49,67.61,67.39,67.51,785613.0,53.6334,53.7288,53.554,53.6493,785613.0
2018-03-08 09:30:00,67.85,68.69,67.85,68.56,951120.0,53.9195,54.5871,53.9195,54.4838,951120.0
2018-03-08 10:00:00,68.56,69.35,68.55,69.27,853822.0,54.4838,55.1116,54.4758,55.048,853822.0
2018-03-08 10:30:00,69.26,69.36,68.62,68.79,690506.0,55.04,55.1195,54.5314,54.6665,690506.0
2018-03-08 11:00:00,68.79,68.85,68.1,68.16,401739.0,54.6665,54.7142,54.1182,54.1659,401739.0
2018-03-08 11:30:00,68.16,68.24,68.0,68.18,406028.0,54.1659,54.2295,54.0387,54.1818,406028.0
2018-03-08 12:00:00,68.16,68.23,67.88,68.01,454326.0,54.1659,54.2215,53.9434,54.0467,454326.0
2018-03-08 12:30:00,68.01,68.15,67.9,68.04,329750.0,54.0467,54.1579,53.9593,54.0705,329750.0
2018-03-08 13:00:00,68.05,68.24,68.04,68.12,170948.0,54.0785,54.2295,54.0705,54.1341,170948.0
2018-03-08 13:30:00,68.11,68.63,68.01,68.43,403408.0,54.1262,54.5394,54.0467,54.3805,403408.0
2018-03-08 14:00:00,68.43,68.43,68.11,68.17,224082.0,54.3805,54.3805,54.1262,54.1738,224082.0
2018-03-08 14:30:00,68.16,68.48,68.06,68.48,316340.0,54.1659,54.4202,54.0864,54.4202,316340.0
2018-03-08 15:00:00,68.46,68.67,68.44,68.52,349613.0,54.4043,54.5712,54.3884,54.452,349613.0
2018-03-08 15:30:00,68.51,68.6,68.14,68.37,934625.0,54.444,54.5156,54.15,54.3328,934625.0
2018-03-09 09:30:00,68.77,68.99,68.23,68.62,375123.0,54.6506,54.8255,54.2215,54.5314,375123.0
2018-03-09 10:00:00,68.61,68.85,68.5,68.62,555938.0,54.5235,54.7142,54.4361,54.5314,555938.0
2018-03-09 10:30:00,68.65,68.97,68.65,68.92,263025.0,54.5553,54.8096,54.5553,54.7699,263025.0
2018-03-09 11:00:00,68.94,68.97,68.75,68.85,238450.0,54.7857,54.8096,54.6348,54.7142,238450.0
2018-03-09 11:30:00,68.84,69.04,68.75,68.84,220097.0,54.7063,54.8652,54.6348,54.7063,220097.0
2018-03-09 12:00:00,68.86,69.08,68.77,68.95,179457.0,54.7222,54.897,54.6506,54.7937,179457.0
2018-03-09 12:30:00,68.95,69.09,68.9,68.97,192896.0,54.7937,54.9049,54.754,54.8096,192896.0
2018-03-09 13:00:00,68.97,69.2,68.96,69.13,157917.0,54.8096,54.9924,54.8016,54.9367,157917.0
2018-03-09 13:30:00,69.13,69.16,69.03,69.04,151291.0,54.9367,54.9606,54.8573,54.8652,151291.0
2018-03-09 14:00:00,69.04,69.21,69.02,69.19,198141.0,54.8652,55.0003,54.8493,54.9844,198141.0
2018-03-09 14:30:00,69.2,69.35,69.12,69.31,212837.0,54.9924,55.1116,54.9288,55.0798,212837.0
2018-03-09 15:00:00,69.32,69.37,69.1,69.17,239830.0,55.0877,55.1275,54.9129,54.9685,239830.0
2018-03-09 15:30:00,69.17,69.37,69.14,69.28,1039722.0,54.9685,55.1275,54.9447,55.0559,1039722.0
2018-03-12 09:30:00,69.27,69.56,69.09,69.42,262066.0,55.048,55.2785,54.9049,55.1672,262066.0
2018-03-12 10:00:00,69.42,69.45,68.84,69.04,304385.0,55.1672,55.191,54.7063,54.8652,304385.0
2018-03-12 10:30:00,69.03,69.12,68.81,68.85,191045.0,54.8573,54.9288,54.6824,54.7142,191045.0
2018-03-12 11:00:00,68.86,69.09,68.77,68.84,225186.0,54.7222,54.9049,54.6506,54.7063,225186.0
2018-03-12 11:30:00,68.85,69.19,68.79,68.99,230527.0,54.7142,54.9844,54.6665,54.8255,230527.0
2018-03-12 12:00:00,68.99,69.08,68.93,69.05,175422.0,54.8255,54.897,54.7778,54.8732,175422.0
2018-03-12 12:30:00,69.04,69.05,68.91,69.01,133826.0,54.8652,54.8732,54.7619,54.8414,133826.0
2018-03-12 13:00:00,69.02,69.1,68.95,68.95,129797.0,54.8493,54.9129,54.7937,54.7937,129797.0
2018-03-12 13:30:00,68.95,69.04,68.94,68.99,156299.0,54.7937,54.8652,54.7857,54.8255,156299.0
2018-03-12 14:00:00,68.98,69.0,68.83,68.9,189326.0,54.8175,54.8334,54.6983,54.754,189326.0
2018-03-12 14:30:00,68.9,69.03,68.83,68.99,304688.0,54.754,54.8573,54.6983,54.8255,304688.0
2018-03-12 15:00:00,68.98,69.19,68.97,69.13,292507.0,54.8175,54.9844,54.8096,54.9367,292507.0
2018-03-12 15:30:00,69.12,69.27,69.03,69.04,751426.0,54.9288,55.048,54.8573,54.8652,751426.0
2018-03-13 09:30:00,69.27,69.33,68.58,68.86,452708.0,55.048,55.0957,54.4997,54.7222,452708.0
2018-03-13 10:00:00,68.86,68.91,68.68,68.7,300170.0,54.7222,54.7619,54.5791,54.595,300170.0
2018-03-13 10:30:00,68.69,69.01,68.67,68.82,398263.0,54.5871,54.8414,54.5712,54.6904,398263.0
2018-03-13 11:00:00,68.82,68.85,68.58,68.61,419652.0,54.6904,54.7142,54.4997,54.5235,419652.0
2018-03-13 11:30:00,68.62,68.74,68.43,68.62,380552.0,54.5314,54.6268,54.3805,54.5314,380552.0
2018-03-13 12:00:00,68.63,68.69,68.43,68.53,306032.0,54.5394,54.5871,54.3805,54.4599,306032.0
2018-03-13 12:30:00,68.53,68.61,68.46,68.56,353190.0,54.4599,54.5235,54.4043,54.4838,353190.0
2018-03-13 13:00:00,68.57,68.72,68.51,68.64,268716.0,54.4917,54.6109,54.444,54.5473,268716.0
2018-03-13 13:30:00,68.64,68.8,68.46,68.51,338082.0,54.5473,54.6745,54.4043,54.444,338082.0
2018-03-13 14:00:00,68.53,68.53,68.26,68.31,248877.0,54.4599,54.4599,54.2454,54.2851,248877.0
2018-03-13 14:30:00,68.32,68.49,68.23,68.28,253036.0,54.293,54.4281,54.2215,54.2613,253036.0
2018-03-13 15:00:00,68.27,68.37,68.12,68.15,523347.0,54.2533,54.3328,54.1341,54.1579,523347.0
2018-03-13 15:30:00,68.15,68.42,68.08,68.26,878742.0,54.1579,54.3725,54.1023,54.2454,878742.0
2018-03-14 09:30:00,68.31,68.5,67.84,68.26,425308.0,54.2851,54.4361,53.9116,54.2454,425308.0
2018-03-14 10:00:00,68.26,68.26,67.77,67.84,363113.0,54.2454,54.2454,53.856,53.9116,363113.0
2018-03-14 10:30:00,67.83,67.88,67.68,67.74,393353.0,53.9036,53.9434,53.7844,53.8321,393353.0
2018-03-14 11:00:00,67.74,67.9,67.55,67.62,343807.0,53.8321,53.9593,53.6811,53.7368,343807.0
2018-03-14 11:30:00,67.61,67.67,67.18,67.24,477196.0,53.7288,53.7765,53.3871,53.4348,477196.0
2018-03-14 12:00:00,67.24,67.43,67.1,67.15,364371.0,53.4348,53.5858,53.3235,53.3633,364371.0
2018-03-14 12:30:00,67.15,67.28,66.95,67.11,491430.0,53.3633,53.4666,53.2043,53.3315,491430.0
2018-03-14 13:00:00,67.11,67.11,66.63,66.66,468693.0,53.3315,53.3315,52.95,52.9739,468693.0
2018-03-14 13:30:00,66.66,67.18,66.66,67.1,407326.0,52.9739,53.3871,52.9739,53.3235,407326.0
2018-03-14 14:00:00,67.1,67.14,66.88,66.98,433880.0,53.3235,53.3553,53.1487,53.2282,433880.0
2018-03-14 14:30:00,66.98,67.0,66.79,66.95,467673.0,53.2282,53.2441,53.0772,53.2043,467673.0
2018-03-14 15:00:00,66.95,67.09,66.87,66.95,530006.0,53.2043,53.3156,53.1407,53.2043,530006.0
2018-03-14 15:30:00,66.95,67.15,66.92,67.07,978307.0,53.2043,53.3633,53.1805,53.2997,978307.0
2018-03-15 09:30:00,67.27,67.58,67.18,67.34,611018.0,53.4586,53.705,53.3871,53.5142,611018.0
2018-03-15 10:00:00,67.33,67.35,66.65,66.72,476771.0,53.5063,53.5222,52.9659,53.0215,476771.0
2018-03-15 10:30:00,66.72,66.82,66.49,66.51,471188.0,53.0215,53.101,52.8388,52.8547,471188.0
2018-03-15 11:00:00,66.51,66.6,66.3,66.35,632251.0,52.8547,52.9262,52.6878,52.7275,632251.0
2018-03-15 11:30:00,66.35,66.63,66.17,66.34,699435.0,52.7275,52.95,52.5845,52.7196,699435.0
2018-03-15 12:00:00,66.35,66.51,66.2,66.3,729431.0,52.7275,52.8547,52.6083,52.6878,729431.0
2018-03-15 12:30:00,66.3,66.31,66.03,66.2,422714.0,52.6878,52.6957,52.4732,52.6083,422714.0
2018-03-15 13:00:00,66.21,66.27,66.11,66.18,381790.0,52.6162,52.6639,52.5368,52.5924,381790.0
2018-03-15 13:30:00,66.19,66.19,65.82,65.95,475488.0,52.6004,52.6004,52.3063,52.4096,475488.0
2018-03-15 14:00:00,65.96,66.07,65.9,65.92,492163.0,52.4176,52.505,52.3699,52.3858,492163.0
2018-03-15 14:30:00,65.92,65.95,65.66,65.81,423598.0,52.3858,52.4096,52.1792,52.2984,423598.0
2018-03-15 15:00:00,65.81,65.9,65.71,65.9,426122.0,52.2984,52.3699,52.2189,52.3699,426122.0
2018-03-15 15:30:00,65.9,65.99,65.83,65.86,823103.0,52.3699,52.4414,52.3143,52.3381,823103.0
2018-03-16 09:30:00,66.09,66.45,66.07,66.19,1320848.0,52.5209,52.807,52.505,52.6004,1320848.0
2018-03-16 10:00:00,66.17,66.29,65.84,66.2,531673.0,52.5845,52.6798,52.3222,52.6083,531673.0
2018-03-16 10:30:00,66.23,66.25,66.1,66.13,361228.0,52.6321,52.648,52.5288,52.5527,361228.0
2018-03-16 11:00:00,66.13,66.13,65.85,65.95,419031.0,52.5527,52.5527,52.3302,52.4096,419031.0
2018-03-16 11:30:00,65.95,66.18,65.94,66.0,419481.0,52.4096,52.5924,52.4017,52.4494,419481.0
2018-03-16 12:00:00,66.0,66.09,65.91,66.05,300154.0,52.4494,52.5209,52.3778,52.4891,300154.0
2018-03-16 12:30:00,66.04,66.15,66.03,66.04,238470.0,52.4812,52.5686,52.4732,52.4812,238470.0
2018-03-16 13:00:00,66.03,66.06,65.95,65.99,205651.0,52.4732,52.497,52.4096,52.4414,205651.0
2018-03-16 13:30:00,65.98,66.03,65.84,65.94,243766.0,52.4335,52.4732,52.3222,52.4017,243766.0
2018-03-16 14:00:00,65.94,65.95,65.81,65.88,213626.0,52.4017,52.4096,52.2984,52.354,213626.0
2018-03-16 14:30:00,65.87,65.89,65.76,65.76,287702.0,52.3461,52.3619,52.2586,52.2586,287702.0
2018-03-16 15:00:00,65.76,65.87,65.72,65.85,294323.0,52.2586,52.3461,52.2269,52.3302,294323.0
2018-03-16 15:30:00,65.85,66.0,65.73,65.74,961869.0,52.3302,52.4494,52.2348,52.2427,961869.0
2018-03-19 09:30:00,65.72,65.88,64.91,65.02,586479.0,52.2269,52.354,51.5832,51.6706,586479.0
2018-03-19 10:00:00,65.04,65.04,64.35,64.49,685173.0,51.6865,51.6865,51.1381,51.2494,685173.0
2018-03-19 10:30:00,64.5,64.71,64.31,64.34,487642.0,51.2573,51.4242,51.1063,51.1302,487642.0
2018-03-19 11:00:00,64.34,64.56,64.09,64.28,514726.0,51.1302,51.305,50.9315,51.0825,514726.0
2018-03-19 11:30:00,64.28,64.31,63.94,63.99,435159.0,51.0825,51.1063,50.8123,50.852,435159.0
2018-03-19 12:00:00,63.99,64.1,63.78,64.03,506583.0,50.852,50.9395,50.6852,50.8838,506583.0
2018-03-19 12:30:00,64.02,64.08,63.83,63.9,327255.0,50.8759,50.9236,50.7249,50.7805,327255.0
2018-03-19 13:00:00,63.9,63.95,63.59,63.74,375800.0,50.7805,50.8203,50.5342,50.6534,375800.0
2018-03-19 13:30:00,63.74,64.04,63.66,64.03,354208.0,50.6534,50.8918,50.5898,50.8838,354208.0
2018-03-19 14:00:00,64.03,64.1,63.65,63.66,320872.0,50.8838,50.9395,50.5818,50.5898,320872.0
2018-03-19 14:30:00,63.66,63.68,63.36,63.56,787009.0,50.5898,50.6057,50.3514,50.5103,787009.0
2018-03-19 15:00:00,63.56,63.63,63.31,63.34,561578.0,50.5103,50.566,50.3117,50.3355,561578.0
2018-03-19 15:30:00,63.35,63.65,63.31,63.62,1324429.0,50.3434,50.5818,50.3117,50.558,1324429.0
2018-03-20 09:30:00,63.97,64.09,63.36,63.38,553791.0,50.8361,50.9315,50.3514,50.3673,553791.0
2018-03-20 10:00:00,63.38,63.38,62.57,62.78,638452.0,50.3673,50.3673,49.7236,49.8905,638452.0
2018-03-20 10:30:00,62.78,62.83,62.35,62.36,921487.0,49.8905,49.9302,49.5488,49.5567,921487.0
2018-03-20 11:00:00,62.36,62.38,62.05,62.2,766673.0,49.5567,49.5726,49.3103,49.4296,766673.0
2018-03-20 11:30:00,62.2,62.23,61.91,61.96,589059.0,49.4296,49.4534,49.1991,49.2388,589059.0
2018-03-20 12:00:00,61.96,62.32,61.87,62.31,464058.0,49.2388,49.5249,49.1673,49.517,464058.0
2018-03-20 12:30:00,62.31,62.69,62.21,62.54,656770.0,49.517,49.8189,49.4375,49.6997,656770.0
2018-03-20 13:00:00,62.54,62.69,62.47,62.55,443765.0,49.6997,49.8189,49.6441,49.7077,443765.0
2018-03-20 13:30:00,62.55,62.94,62.49,62.8,337986.0,49.7077,50.0176,49.66,49.9064,337986.0
2018-03-20 14:00:00,62.8,62.81,62.49,62.67,341954.0,49.9064,49.9143,49.66,49.8031,341954.0
2018-03-20 14:30:00,62.67,62.99,62.66,62.98,437454.0,49.8031,50.0574,49.7951,50.0494,437454.0
2018-03-20 15:00:00,62.98,63.08,62.83,62.84,669043.0,50.0494,50.1289,49.9302,49.9382,669043.0
2018-03-20 15:30:00,62.84,63.01,62.82,62.92,1151541.0,49.9382,50.0732,49.9223,50.0017,1151541.0
2018-03-21 09:30:00,62.96,63.18,62.42,63.1,492659.0,50.0335,50.2083,49.6044,50.1448,492659.0
2018-03-21 10:00:00,63.12,63.15,62.76,62.88,348168.0,50.1607,50.1845,49.8746,49.9699,348168.0
2018-03-21 10:30:00,62.88,62.88,62.53,62.75,259945.0,49.9699,49.9699,49.6918,49.8666,259945.0
2018-03-21 11:00:00,62.75,62.9,62.7,62.89,409856.0,49.8666,49.9858,49.8269,49.9779,409856.0
2018-03-21 11:30:00,62.91,63.24,62.91,63.12,243601.0,49.9938,50.256,49.9938,50.1607,243601.0
2018-03-21 12:00:00,63.13,63.15,63.02,63.07,366538.0,50.1686,50.1845,50.0812,50.1209,366538.0
2018-03-21 12:30:00,63.06,63.06,62.88,63.01,189025.0,50.113,50.113,49.9699,50.0732,189025.0
2018-03-21 13:00:00,63.01,63.05,62.93,62.96,182381.0,50.0732,50.105,50.0097,50.0335,182381.0
2018-03-21 13:30:00,62.95,63.04,62.73,62.89,408832.0,50.0256,50.0971,49.8507,49.9779,408832.0
2018-03-21 14:00:00,62.89,63.17,62.74,62.96,473687.0,49.9779,50.2004,49.8587,50.0335,473687.0
2018-03-21 14:30:00,62.96,62.97,62.62,62.69,441991.0,50.0335,50.0415,49.7633,49.8189,441991.0
2018-03-21 15:00:00,62.71,63.04,62.69,62.86,459331.0,49.8348,50.0971,49.8189,49.954,459331.0
2018-03-21 15:30:00,62.85,62.89,62.4,62.42,754146.0,49.9461,49.9779,49.5885,49.6044,754146.0
2018-03-22 09:30:00,62.06,63.05,62.0,62.95,633189.0,49.3183,50.105,49.2706,50.0256,633189.0
2018-03-22 10:00:00,62.96,63.26,62.84,62.88,369552.0,50.0335,50.2719,49.9382,49.9699,369552.0
2018-03-22 10:30:00,62.9,62.98,62.52,62.74,260303.0,49.9858,50.0494,49.6839,49.8587,260303.0
2018-03-22 11:00:00,62.74,62.76,62.32,62.41,297614.0,49.8587,49.8746,49.5249,49.5964,297614.0
2018-03-22 11:30:00,62.41,62.68,62.38,62.5,304098.0,49.5964,49.811,49.5726,49.668,304098.0
2018-03-22 12:00:00,62.49,62.83,62.4,62.81,242304.0,49.66,49.9302,49.5885,49.9143,242304.0
2018-03-22 12:30:00,62.82,62.86,62.53,62.6,150274.0,49.9223,49.954,49.6918,49.7474,150274.0
2018-03-22 13:00:00,62.59,62.59,62.39,62.53,287038.0,49.7395,49.7395,49.5805,49.6918,287038.0
2018-03-22 13:30:00,62.52,62.57,62.42,62.5,284541.0,49.6839,49.7236,49.6044,49.668,284541.0
2018-03-22 14:00:00,62.5,62.59,62.25,62.26,522365.0,49.668,49.7395,49.4693,49.4772,522365.0
2018-03-22 14:30:00,62.25,62.39,62.16,62.28,306922.0,49.4693,49.5805,49.3978,49.4931,306922.0
2018-03-22 15:00:00,62.29,62.38,62.11,62.17,706520.0,49.5011,49.5726,49.358,49.4057,706520.0
2018-03-22 15:30:00,62.17,62.26,61.74,61.81,1635431.0,49.4057,49.4772,49.064,49.1196,1635431.0
2018-03-23 09:30:00,62.0,62.4,61.81,62.09,374841.0,49.2706,49.5885,49.1196,49.3421,374841.0
2018-03-23 10:00:00,62.1,62.46,62.0,62.11,448017.0,49.3501,49.6362,49.2706,49.358,448017.0
2018-03-23 10:30:00,62.12,62.2,61.87,62.15,634715.0,49.366,49.4296,49.1673,49.3898,634715.0
2018-03-23 11:00:00,62.13,62.16,61.8,61.81,466753.0,49.3739,49.3978,49.1117,49.1196,466753.0
2018-03-23 11:30:00,61.8,61.92,61.5,61.56,390547.0,49.1117,49.207,48.8733,48.921,390547.0
2018-03-23 12:00:00,61.56,61.74,61.54,61.73,250112.0,48.921,49.064,48.9051,49.056,250112.0
2018-03-23 12:30:00,61.73,61.73,61.45,61.54,259730.0,49.056,49.056,48.8335,48.9051,259730.0
2018-03-23 13:00:00,61.54,61.68,61.49,61.59,210725.0,48.9051,49.0163,48.8653,48.9448,210725.0
2018-03-23 13:30:00,61.6,61.7,61.46,61.7,248619.0,48.9527,49.0322,48.8415,49.0322,248619.0
2018-03-23 14:00:00,61.71,61.85,61.61,61.68,309148.0,49.0402,49.1514,48.9607,49.0163,309148.0
2018-03-23 14:30:00,61.67,61.72,61.04,61.11,354021.0,49.0084,49.0481,48.5077,48.5633,354021.0
2018-03-23 15:00:00,61.12,61.34,61.0,61.17,472634.0,48.5713,48.7461,48.4759,48.611,472634.0
2018-03-23 15:30:00,61.17,61.23,60.78,60.85,951656.0,48.611,48.6587,48.3011,48.3567,951656.0
2018-03-26 09:30:00,61.28,61.46,61.05,61.28,590282.0,48.6984,48.8415,48.5157,48.6984,590282.0
2018-03-26 10:00:00,61.28,61.61,61.1,61.24,404287.0,48.6984,48.9607,48.5554,48.6667,404287.0
2018-03-26 10:30:00,61.22,61.68,61.16,61.37,403343.0,48.6508,49.0163,48.6031,48.77,403343.0
2018-03-26 11:00:00,61.37,61.53,61.12,61.17,367998.0,48.77,48.8971,48.5713,48.611,367998.0
2018-03-26 11:30:00,61.16,61.31,61.06,61.17,243138.0,48.6031,48.7223,48.5236,48.611,243138.0
2018-03-26 12:00:00,61.17,61.54,61.04,61.41,399971.0,48.611,48.9051,48.5077,48.8017,399971.0
2018-03-26 12:30:00,61.4,61.52,61.3,61.36,124465.0,48.7938,48.8892,48.7143,48.762,124465.0
2018-03-26 13:00:00,61.36,61.59,61.35,61.44,222650.0,48.762,48.9448,48.7541,48.8256,222650.0
2018-03-26 13:30:00,61.45,61.49,61.22,61.4,233902.0,48.8335,48.8653,48.6508,48.7938,233902.0
2018-03-26 14:00:00,61.41,61.67,61.38,61.53,255441.0,48.8017,49.0084,48.7779,48.8971,255441.0
2018-03-26 14:30:00,61.53,61.62,61.39,61.56,331500.0,48.8971,48.9686,48.7859,48.921,331500.0
2018-03-26 15:00:00,61.55,61.65,61.53,61.6,838570.0,48.913,48.9925,48.8971,48.9527,838570.0
2018-03-26 15:30:00,61.61,61.83,61.5,61.61,1465529.0,48.9607,49.1355,48.8733,48.9607,1465529.0
2018-03-27 09:30:00,61.73,61.84,61.11,61.14,529553.0,49.056,49.1435,48.5633,48.5872,529553.0
2018-03-27 10:00:00,61.14,61.37,60.98,61.2,482924.0,48.5872,48.77,48.46,48.6349,482924.0
2018-03-27 10:30:00,61.2,61.35,60.76,61.09,572510.0,48.6349,48.7541,48.2852,48.5474,572510.0
2018-03-27 11:00:00,61.1,61.45,61.04,61.45,480912.0,48.5554,48.8335,48.5077,48.8335,480912.0
2018-03-27 11:30:00,61.46,61.87,61.41,61.8,435200.0,48.8415,49.1673,48.8017,49.1117,435200.0
2018-03-27 12:00:00,61.78,61.79,61.52,61.6,271330.0,49.0958,49.1037,48.8892,48.9527,271330.0
2018-03-27 12:30:00,61.61,61.74,61.52,61.65,208607.0,48.9607,49.064,48.8892,48.9925,208607.0
2018-03-27 13:00:00,61.67,61.8,61.57,61.69,176160.0,49.0084,49.1117,48.9289,49.0243,176160.0
2018-03-27 13:30:00,61.68,61.71,61.35,61.42,240179.0,49.0163,49.0402,48.7541,48.8097,240179.0
2018-03-27 14:00:00,61.41,61.43,61.14,61.18,291086.0,48.8017,48.8176,48.5872,48.619,291086.0
2018-03-27 14:30:00,61.17,61.36,61.02,61.07,403801.0,48.611,48.762,48.4918,48.5316,403801.0
2018-03-27 15:00:00,61.07,61.1,60.5,60.55,619121.0,48.5316,48.5554,48.0786,48.1183,619121.0
2018-03-27 15:30:00,60.54,60.69,60.14,60.62,1723600.0,48.1104,48.2296,47.7925,48.1739,1723600.0
2018-03-28 09:30:00,60.88,62.35,60.81,62.19,989151.0,48.3806,49.5488,48.3249,49.4216,989151.0
2018-03-28 10:00:00,62.19,62.47,61.61,62.0,684686.0,49.4216,49.6441,48.9607,49.2706,684686.0
2018-03-28 10:30:00,62.0,62.23,61.71,62.12,849152.0,49.2706,49.4534,49.0402,49.366,849152.0
2018-03-28 11:00:00,62.13,62.29,61.86,62.0,761939.0,49.3739,49.5011,49.1594,49.2706,761939.0
2018-03-28 11:30:00,62.0,62.45,61.92,62.2,638467.0,49.2706,49.6282,49.207,49.4296,638467.0
2018-03-28 12:00:00,62.21,62.72,62.04,62.46,577712.0,49.4375,49.8428,49.3024,49.6362,577712.0
2018-03-28 12:30:00,62.47,62.73,62.39,62.56,285453.0,49.6441,49.8507,49.5805,49.7156,285453.0
2018-03-28 13:00:00,62.55,62.69,62.32,62.64,360793.0,49.7077,49.8189,49.5249,49.7792,360793.0
2018-03-28 13:30:00,62.64,62.81,62.35,62.7,425158.0,49.7792,49.9143,49.5488,49.8269,425158.0
2018-03-28 14:00:00,62.7,62.79,62.55,62.57,422657.0,49.8269,49.8984,49.7077,49.7236,422657.0
2018-03-28 14:30:00,62.55,62.81,62.49,62.61,446715.0,49.7077,49.9143,49.66,49.7554,446715.0
2018-03-28 15:00:00,62.61,62.77,62.43,62.69,728579.0,49.7554,49.8825,49.6123,49.8189,728579.0
2018-03-28 15:30:00,62.68,62.97,62.63,62.71,1494162.0,49.811,50.0415,49.7713,49.8348,1494162.0
2018-03-29 09:30:00,62.69,63.4,61.78,61.83,950754.0,49.8189,50.3832,49.0958,49.1355,950754.0
2018-03-29 10:00:00,61.83,61.93,61.34,61.5,1143455.0,49.1355,49.215,48.7461,48.8733,1143455.0
2018-03-29 10:30:00,61.5,61.93,61.46,61.9,483390.0,48.8733,49.215,48.8415,49.1911,483390.0
2018-03-29 11:00:00,61.91,62.17,61.78,61.99,530380.0,49.1991,49.4057,49.0958,49.2627,530380.0
2018-03-29 11:30:00,61.99,62.13,61.84,62.12,339334.0,49.2627,49.3739,49.1435,49.366,339334.0
2018-03-29 12:00:00,62.13,62.15,61.87,61.95,247569.0,49.3739,49.3898,49.1673,49.2309,247569.0
2018-03-29 12:30:00,61.95,62.08,61.77,62.08,297726.0,49.2309,49.3342,49.0878,49.3342,297726.0
2018-03-29 13:00:00,62.08,62.23,61.97,62.23,294249.0,49.3342,49.4534,49.2468,49.4534,294249.0
2018-03-29 13:30:00,62.23,62.23,61.87,61.95,405264.0,49.4534,49.4534,49.1673,49.2309,405264.0
2018-03-29 14:00:00,61.95,62.26,61.92,62.17,377492.0,49.2309,49.4772,49.207,49.4057,377492.0
2018-03-29 14:30:00,62.19,62.33,62.13,62.22,327906.0,49.4216,49.5329,49.3739,49.4454,327906.0
2018-03-29 15:00:00,62.22,62.38,62.16,62.27,387178.0,49.4454,49.5726,49.3978,49.4852,387178.0
2018-03-29 15:30:00,62.28,62.54,62.12,62.22,1048767.0,49.4931,49.6997,49.366,49.4454,1048767.0
2018-04-02 09:30:00,62.06,62.2,61.85,61.99,632172.0,49.3183,49.4296,49.1514,49.2627,632172.0
2018-04-02 10:00:00,61.98,62.05,61.67,61.96,439695.0,49.2547,49.3103,49.0084,49.2388,439695.0
2018-04-02 10:30:00,61.94,61.95,61.56,61.66,391021.0,49.2229,49.2309,48.921,49.0004,391021.0
2018-04-02 11:00:00,61.65,61.69,61.18,61.4,481759.0,48.9925,49.0243,48.619,48.7938,481759.0
2018-04-02 11:30:00,61.41,61.44,61.01,61.25,412533.0,48.8017,48.8256,48.4839,48.6746,412533.0
2018-04-02 12:00:00,61.25,61.29,61.06,61.22,539319.0,48.6746,48.7064,48.5236,48.6508,539319.0
2018-04-02 12:30:00,61.22,61.36,61.08,61.14,397992.0,48.6508,48.762,48.5395,48.5872,397992.0
2018-04-02 13:00:00,61.11,61.18,60.77,60.85,262490.0,48.5633,48.619,48.2931,48.3567,262490.0
2018-04-02 13:30:00,60.83,61.04,60.6,60.61,320687.0,48.3408,48.5077,48.1581,48.166,320687.0
2018-04-02 14:00:00,60.6,60.87,60.44,60.6,393603.0,48.1581,48.3726,48.0309,48.1581,393603.0
2018-04-02 14:30:00,60.59,60.92,60.53,60.9,576401.0,48.1501,48.4124,48.1024,48.3965,576401.0
2018-04-02 15:00:00,60.91,60.96,60.68,60.81,500029.0,48.4044,48.4441,48.2216,48.3249,500029.0
2018-04-02 15:30:00,60.8,61.22,60.67,61.05,1114106.0,48.317,48.6508,48.2137,48.5157,1114106.0
2018-04-03 09:30:00,61.57,62.04,61.23,61.44,766935.0,48.9289,49.3024,48.6587,48.8256,766935.0
2018-04-03 10:00:00,61.43,61.52,61.12,61.36,465946.0,48.8176,48.8892,48.5713,48.762,465946.0
2018-04-03 10:30:00,61.34,61.72,61.3,61.69,479917.0,48.7461,49.0481,48.7143,49.0243,479917.0
2018-04-03 11:00:00,61.7,62.0,61.67,61.95,368377.0,49.0322,49.2706,49.0084,49.2309,368377.0
2018-04-03 11:30:00,61.94,61.99,61.7,61.72,236809.0,49.2229,49.2627,49.0322,49.0481,236809.0
2018-04-03 12:00:00,61.72,61.93,61.64,61.77,374834.0,49.0481,49.215,48.9845,49.0878,374834.0
2018-04-03 12:30:00,61.76,61.8,61.5,61.66,259663.0,49.0799,49.1117,48.8733,49.0004,259663.0
2018-04-03 13:00:00,61.67,61.84,61.5,61.74,177069.0,49.0084,49.1435,48.8733,49.064,177069.0
2018-04-03 13:30:00,61.76,61.96,61.68,61.93,228301.0,49.0799,49.2388,49.0163,49.215,228301.0
2018-04-03 14:00:00,61.94,62.18,61.85,62.04,388973.0,49.2229,49.4137,49.1514,49.3024,388973.0
2018-04-03 14:30:00,62.04,62.19,61.81,62.09,332839.0,49.3024,49.4216,49.1196,49.3421,332839.0
2018-04-03 15:00:00,62.08,62.72,62.07,62.65,630860.0,49.3342,49.8428,49.3262,49.7872,630860.0
2018-04-03 15:30:00,62.66,62.69,62.32,62.6,1435561.0,49.7951,49.8189,49.5249,49.7474,1435561.0
2018-04-04 09:30:00,62.38,63.76,62.12,63.76,1460395.0,49.5726,50.6693,49.366,50.6693,1460395.0
2018-04-04 10:00:00,63.76,64.44,63.54,64.1,1138333.0,50.6693,51.2097,50.4944,50.9395,1138333.0
2018-04-04 10:30:00,64.13,64.53,63.83,64.46,694811.0,50.9633,51.2812,50.7249,51.2255,694811.0
2018-04-04 11:00:00,64.47,64.99,64.27,64.78,744862.0,51.2335,51.6467,51.0746,51.4798,744862.0
2018-04-04 11:30:00,64.77,64.9,63.72,63.98,693598.0,51.4719,51.5752,50.6375,50.8441,693598.0
2018-04-04 12:00:00,63.99,64.51,63.96,64.38,400418.0,50.852,51.2653,50.8282,51.162,400418.0
2018-04-04 12:30:00,64.39,64.57,64.28,64.43,479898.0,51.1699,51.313,51.0825,51.2017,479898.0
2018-04-04 13:00:00,64.44,64.49,64.02,64.14,239373.0,51.2097,51.2494,50.8759,50.9712,239373.0
2018-04-04 13:30:00,64.14,64.14,63.71,63.85,335919.0,50.9712,50.9712,50.6295,50.7408,335919.0
2018-04-04 14:00:00,63.86,64.49,63.83,64.43,405103.0,50.7487,51.2494,50.7249,51.2017,405103.0
2018-04-04 14:30:00,64.44,64.56,64.27,64.54,367443.0,51.2097,51.305,51.0746,51.2891,367443.0
2018-04-04 15:00:00,64.52,64.7,64.45,64.53,482740.0,51.2732,51.4163,51.2176,51.2812,482740.0
2018-04-04 15:30:00,64.53,64.59,64.27,64.3,972567.0,51.2812,51.3289,51.0746,51.0984,972567.0
2018-04-05 09:30:00,64.49,64.83,64.2,64.75,473183.0,51.2494,51.5196,51.0189,51.456,473183.0
2018-04-05 10:00:00,64.76,64.79,64.47,64.66,337679.0,51.464,51.4878,51.2335,51.3845,337679.0
2018-04-05 10:30:00,64.68,64.94,64.66,64.74,245109.0,51.4004,51.607,51.3845,51.4481,245109.0
2018-04-05 11:00:00,64.75,65.16,64.69,65.03,236528.0,51.456,51.7818,51.4083,51.6785,236528.0
2018-04-05 11:30:00,65.04,65.1,64.93,64.95,250070.0,51.6865,51.7341,51.599,51.6149,250070.0
2018-04-05 12:00:00,64.95,64.96,64.78,64.91,323484.0,51.6149,51.6229,51.4798,51.5832,323484.0
2018-04-05 12:30:00,64.91,64.98,64.79,64.85,170826.0,51.5832,51.6388,51.4878,51.5355,170826.0
2018-04-05 13:00:00,64.84,64.93,64.5,64.65,194768.0,51.5275,51.599,51.2573,51.3765,194768.0
2018-04-05 13:30:00,64.65,64.69,64.41,64.57,256455.0,51.3765,51.4083,51.1858,51.313,256455.0
2018-04-05 14:00:00,64.59,64.71,64.49,64.55,199572.0,51.3289,51.4242,51.2494,51.2971,199572.0
2018-04-05 14:30:00,64.55,64.92,64.55,64.88,227423.0,51.2971,51.5911,51.2971,51.5593,227423.0
2018-04-05 15:00:00,64.88,65.06,64.8,64.81,275560.0,51.5593,51.7024,51.4957,51.5037,275560.0
2018-04-05 15:30:00,64.8,64.85,64.59,64.66,701499.0,51.4957,51.5355,51.3289,51.3845,701499.0
2018-04-06 09:30:00,64.37,64.77,64.25,64.47,329554.0,51.154,51.4719,51.0587,51.2335,329554.0
2018-04-06 10:00:00,64.47,64.72,64.22,64.23,329865.0,51.2335,51.4322,51.0348,51.0428,329865.0
2018-04-06 10:30:00,64.24,64.31,63.92,64.12,258842.0,51.0507,51.1063,50.7964,50.9554,258842.0
2018-04-06 11:00:00,64.11,64.26,63.95,64.1,220196.0,50.9474,51.0666,50.8203,50.9395,220196.0
2018-04-06 11:30:00,64.12,64.19,63.98,64.14,143491.0,50.9554,51.011,50.8441,50.9712,143491.0
2018-04-06 12:00:00,64.13,64.15,63.78,63.79,141161.0,50.9633,50.9792,50.6852,50.6931,141161.0
2018-04-06 12:30:00,63.79,64.16,63.76,64.14,129768.0,50.6931,50.9871,50.6693,50.9712,129768.0
2018-04-06 13:00:00,64.14,64.14,63.77,63.96,174751.0,50.9712,50.9712,50.6772,50.8282,174751.0
2018-04-06 13:30:00,63.95,64.06,63.55,63.59,273339.0,50.8203,50.9077,50.5024,50.5342,273339.0
2018-04-06 14:00:00,63.56,63.68,63.34,63.36,362265.0,50.5103,50.6057,50.3355,50.3514,362265.0
2018-04-06 14:30:00,63.36,63.48,63.0,63.09,380885.0,50.3514,50.4468,50.0653,50.1368,380885.0
2018-04-06 15:00:00,63.09,63.21,62.93,62.99,522902.0,50.1368,50.2322,50.0097,50.0574,522902.0
2018-04-06 15:30:00,62.99,63.51,62.86,63.36,883495.0,50.0574,50.4706,49.954,50.3514,883495.0
2018-04-09 09:30:00,63.64,63.8,62.77,63.22,496026.0,50.5739,50.7011,49.8825,50.2401,496026.0
2018-04-09 10:00:00,63.23,63.35,63.05,63.3,357535.0,50.2481,50.3434,50.105,50.3037,357535.0
2018-04-09 10:30:00,63.29,63.72,63.28,63.63,317622.0,50.2958,50.6375,50.2878,50.566,317622.0
2018-04-09 11:00:00,63.63,63.7,63.49,63.6,226703.0,50.566,50.6216,50.4547,50.5421,226703.0
2018-04-09 11:30:00,63.6,63.83,63.5,63.64,204062.0,50.5421,50.7249,50.4626,50.5739,204062.0
2018-04-09 12:00:00,63.63,63.68,63.26,63.39,245966.0,50.566,50.6057,50.2719,50.3752,245966.0
2018-04-09 12:30:00,63.4,63.61,63.37,63.61,163790.0,50.3832,50.5501,50.3593,50.5501,163790.0
2018-04-09 13:00:00,63.61,63.94,63.6,63.85,254980.0,50.5501,50.8123,50.5421,50.7408,254980.0
2018-04-09 13:30:00,63.86,64.53,63.83,64.26,354967.0,50.7487,51.2812,50.7249,51.0666,354967.0
2018-04-09 14:00:00,64.28,64.3,63.88,63.98,325188.0,51.0825,51.0984,50.7646,50.8441,325188.0
2018-04-09 14:30:00,63.97,64.09,63.82,64.03,398181.0,50.8361,50.9315,50.7169,50.8838,398181.0
2018-04-09 15:00:00,64.04,64.15,63.69,63.78,316250.0,50.8918,50.9792,50.6136,50.6852,316250.0
2018-04-09 15:30:00,63.78,63.79,63.21,63.32,780683.0,50.6852,50.6931,50.2322,50.3196,780683.0
2018-04-10 09:30:00,63.72,63.85,63.04,63.28,721282.0,50.6375,50.7408,50.0971,50.2878,721282.0
2018-04-10 10:00:00,63.3,63.35,63.06,63.35,303085.0,50.3037,50.3434,50.113,50.3434,303085.0
2018-04-10 10:30:00,63.35,63.83,63.35,63.78,337009.0,50.3434,50.7249,50.3434,50.6852,337009.0
2018-04-10 11:00:00,63.77,64.01,63.62,63.78,359867.0,50.6772,50.8679,50.558,50.6852,359867.0
2018-04-10 11:30:00,63.78,63.97,63.57,63.88,300229.0,50.6852,50.8361,50.5183,50.7646,300229.0
2018-04-10 12:00:00,63.88,64.11,63.43,63.57,321193.0,50.7646,50.9474,50.407,50.5183,321193.0
2018-04-10 12:30:00,63.58,63.93,63.56,63.85,266521.0,50.5262,50.8044,50.5103,50.7408,266521.0
2018-04-10 13:00:00,63.85,64.01,63.79,63.9,314210.0,50.7408,50.8679,50.6931,50.7805,314210.0
2018-04-10 13:30:00,63.9,64.05,63.71,63.94,283708.0,50.7805,50.8997,50.6295,50.8123,283708.0
2018-04-10 14:00:00,63.94,63.99,63.67,63.71,223638.0,50.8123,50.852,50.5977,50.6295,223638.0
2018-04-10 14:30:00,63.73,63.92,63.61,63.83,267572.0,50.6454,50.7964,50.5501,50.7249,267572.0
2018-04-10 15:00:00,63.84,64.08,63.73,63.98,310142.0,50.7328,50.9236,50.6454,50.8441,310142.0
2018-04-10 15:30:00,63.98,64.32,63.87,63.96,684144.0,50.8441,51.1143,50.7567,50.8282,684144.0
2018-04-11 09:30:00,63.88,64.3,63.12,63.43,693638.0,50.7646,51.0984,50.1607,50.407,693638.0
2018-04-11 10:00:00,63.42,63.56,63.35,63.47,314850.0,50.3991,50.5103,50.3434,50.4388,314850.0
2018-04-11 10:30:00,63.48,63.52,63.13,63.14,343523.0,50.4468,50.4785,50.1686,50.1766,343523.0
2018-04-11 11:00:00,63.13,63.17,62.91,63.07,451830.0,50.1686,50.2004,49.9938,50.1209,451830.0
2018-04-11 11:30:00,63.08,63.49,63.0,63.48,355987.0,50.1289,50.4547,50.0653,50.4468,355987.0
2018-04-11 12:00:00,63.49,63.82,63.49,63.53,258682.0,50.4547,50.7169,50.4547,50.4865,258682.0
2018-04-11 12:30:00,63.53,63.63,63.4,63.45,210458.0,50.4865,50.566,50.3832,50.4229,210458.0
2018-04-11 13:00:00,63.45,63.55,63.34,63.51,183712.0,50.4229,50.5024,50.3355,50.4706,183712.0
2018-04-11 13:30:00,63.51,63.54,63.37,63.43,226207.0,50.4706,50.4944,50.3593,50.407,226207.0
2018-04-11 14:00:00,63.43,63.54,63.21,63.48,305449.0,50.407,50.4944,50.2322,50.4468,305449.0
2018-04-11 14:30:00,63.47,63.61,63.34,63.4,251760.0,50.4388,50.5501,50.3355,50.3832,251760.0
2018-04-11 15:00:00,63.41,63.45,63.17,63.2,354875.0,50.3911,50.4229,50.2004,50.2242,354875.0
2018-04-11 15:30:00,63.2,63.33,63.03,63.08,873846.0,50.2242,50.3275,50.0891,50.1289,873846.0
2018-04-12 09:30:00,63.71,63.92,63.48,63.78,526876.0,50.6295,50.7964,50.4468,50.6852,526876.0
2018-04-12 10:00:00,63.77,63.84,63.57,63.79,307192.0,50.6772,50.7328,50.5183,50.6931,307192.0
2018-04-12 10:30:00,63.79,63.9,63.61,63.81,263560.0,50.6931,50.7805,50.5501,50.709,263560.0
2018-04-12 11:00:00,63.8,64.09,63.76,64.03,371954.0,50.7011,50.9315,50.6693,50.8838,371954.0
2018-04-12 11:30:00,64.03,64.2,63.8,63.88,277791.0,50.8838,51.0189,50.7011,50.7646,277791.0
2018-04-12 12:00:00,63.88,63.99,63.76,63.93,166087.0,50.7646,50.852,50.6693,50.8044,166087.0
2018-04-12 12:30:00,63.93,64.09,63.87,63.98,145848.0,50.8044,50.9315,50.7567,50.8441,145848.0
2018-04-12 13:00:00,63.98,64.0,63.73,63.75,192096.0,50.8441,50.86,50.6454,50.6613,192096.0
2018-04-12 13:30:00,63.73,64.12,63.69,64.0,305996.0,50.6454,50.9554,50.6136,50.86,305996.0
2018-04-12 14:00:00,63.98,64.29,63.96,64.15,370338.0,50.8441,51.0904,50.8282,50.9792,370338.0
2018-04-12 14:30:00,64.15,64.25,64.03,64.14,225047.0,50.9792,51.0587,50.8838,50.9712,225047.0
2018-04-12 15:00:00,64.15,64.34,63.94,64.29,352651.0,50.9792,51.1302,50.8123,51.0904,352651.0
2018-04-12 15:30:00,64.3,64.31,64.0,64.01,736621.0,51.0984,51.1063,50.86,50.8679,736621.0
2018-04-13 09:30:00,64.23,64.4,63.5,63.6,382173.0,51.0428,51.1779,50.4626,50.5421,382173.0
2018-04-13 10:00:00,63.6,63.64,63.12,63.21,573806.0,50.5421,50.5739,50.1607,50.2322,573806.0
2018-04-13 10:30:00,63.2,63.21,62.66,62.83,497398.0,50.2242,50.2322,49.7951,49.9302,497398.0
2018-04-13 11:00:00,62.82,63.16,62.77,63.1,249765.0,49.9223,50.1925,49.8825,50.1448,249765.0
2018-04-13 11:30:00,63.09,63.34,63.01,63.3,289032.0,50.1368,50.3355,50.0732,50.3037,289032.0
2018-04-13 12:00:00,63.3,63.45,63.27,63.37,250458.0,50.3037,50.4229,50.2799,50.3593,250458.0
2018-04-13 12:30:00,63.37,63.47,63.17,63.41,294955.0,50.3593,50.4388,50.2004,50.3911,294955.0
2018-04-13 13:00:00,63.42,63.68,63.36,63.59,328144.0,50.3991,50.6057,50.3514,50.5342,328144.0
2018-04-13 13:30:00,63.59,63.66,63.53,63.57,267607.0,50.5342,50.5898,50.4865,50.5183,267607.0
2018-04-13 14:00:00,63.55,63.61,63.4,63.44,255189.0,50.5024,50.5501,50.3832,50.415,255189.0
2018-04-13 14:30:00,63.44,63.6,63.34,63.37,324588.0,50.415,50.5421,50.3355,50.3593,324588.0
2018-04-13 15:00:00,63.37,63.4,63.12,63.18,367350.0,50.3593,50.3832,50.1607,50.2083,367350.0
2018-04-13 15:30:00,63.18,63.52,63.15,63.43,755941.0,50.2083,50.4785,50.1845,50.407,755941.0
2018-04-16 09:30:00,63.78,64.04,63.25,63.82,496399.0,50.6852,50.8918,50.264,50.7169,496399.0
2018-04-16 10:00:00,63.82,64.01,63.72,63.94,296506.0,50.7169,50.8679,50.6375,50.8123,296506.0
2018-04-16 10:30:00,63.95,63.96,63.75,63.85,238219.0,50.8203,50.8282,50.6613,50.7408,238219.0
2018-04-16 11:00:00,63.85,63.96,63.79,63.8,225536.0,50.7408,50.8282,50.6931,50.7011,225536.0
2018-04-16 11:30:00,63.81,63.9,63.75,63.78,272211.0,50.709,50.7805,50.6613,50.6852,272211.0
2018-04-16 12:00:00,63.78,63.91,63.74,63.77,200208.0,50.6852,50.7885,50.6534,50.6772,200208.0
2018-04-16 12:30:00,63.76,64.06,63.76,64.0,221087.0,50.6693,50.9077,50.6693,50.86,221087.0
2018-04-16 13:00:00,64.01,68.26,64.01,67.78,4646735.0,50.8679,54.2454,50.8679,53.8639,4646735.0
2018-04-16 13:30:00,67.75,68.92,67.73,67.95,3624750.0,53.8401,54.7699,53.8242,53.999,3624750.0
2018-04-16 14:00:00,67.95,68.19,67.28,67.96,1806091.0,53.999,54.1897,53.4666,54.007,1806091.0
2018-04-16 14:30:00,67.96,68.04,66.93,67.01,1572490.0,54.007,54.0705,53.1884,53.252,1572490.0
2018-04-16 15:00:00,67.01,67.23,66.44,66.55,1082994.0,53.252,53.4268,52.799,52.8864,1082994.0
2018-04-16 15:30:00,66.55,66.71,66.09,66.12,1736954.0,52.8864,53.0136,52.5209,52.5447,1736954.0
2018-04-17 09:30:00,66.91,67.2,65.3,65.5,1114002.0,53.1725,53.403,51.8931,52.052,1114002.0
2018-04-17 10:00:00,65.52,66.01,65.24,65.9,820484.0,52.0679,52.4573,51.8454,52.3699,820484.0
2018-04-17 10:30:00,65.92,66.19,65.61,65.87,615738.0,52.3858,52.6004,52.1394,52.3461,615738.0
2018-04-17 11:00:00,65.87,66.48,65.85,66.38,727379.0,52.3461,52.8308,52.3302,52.7513,727379.0
2018-04-17 11:30:00,66.38,66.6,66.23,66.57,423785.0,52.7513,52.9262,52.6321,52.9023,423785.0
2018-04-17 12:00:00,66.56,66.57,66.29,66.42,382941.0,52.8944,52.9023,52.6798,52.7831,382941.0
2018-04-17 12:30:00,66.43,66.5,66.2,66.25,849397.0,52.7911,52.8467,52.6083,52.648,849397.0
2018-04-17 13:00:00,66.26,66.52,66.02,66.05,282212.0,52.656,52.8626,52.4653,52.4891,282212.0
2018-04-17 13:30:00,66.06,66.67,66.06,66.59,420296.0,52.497,52.9818,52.497,52.9182,420296.0
2018-04-17 14:00:00,66.59,66.88,66.59,66.8,595102.0,52.9182,53.1487,52.9182,53.0851,595102.0
2018-04-17 14:30:00,66.79,67.0,66.75,66.86,578641.0,53.0772,53.2441,53.0454,53.1328,578641.0
2018-04-17 15:00:00,66.86,67.13,66.67,67.09,845572.0,53.1328,53.3474,52.9818,53.3156,845572.0
2018-04-17 15:30:00,67.09,67.38,66.97,67.11,2025382.0,53.3156,53.546,53.2202,53.3315,2025382.0
2018-04-18 09:30:00,67.07,67.91,66.86,66.93,677450.0,53.2997,53.9672,53.1328,53.1884,677450.0
2018-04-18 10:00:00,66.91,66.95,66.64,66.73,370616.0,53.1725,53.2043,52.958,53.0295,370616.0
2018-04-18 10:30:00,66.72,67.3,66.65,67.21,380222.0,53.0215,53.4825,52.9659,53.4109,380222.0
2018-04-18 11:00:00,67.21,67.5,67.04,67.11,549558.0,53.4109,53.6414,53.2758,53.3315,549558.0
2018-04-18 11:30:00,67.11,67.28,66.9,66.93,361185.0,53.3315,53.4666,53.1646,53.1884,361185.0
2018-04-18 12:00:00,66.93,67.07,66.85,66.99,327487.0,53.1884,53.2997,53.1248,53.2361,327487.0
2018-04-18 12:30:00,67.0,67.06,66.85,66.98,183042.0,53.2441,53.2917,53.1248,53.2282,183042.0
2018-04-18 13:00:00,66.98,67.14,66.97,67.1,194589.0,53.2282,53.3553,53.2202,53.3235,194589.0
2018-04-18 13:30:00,67.1,67.12,66.9,66.96,247958.0,53.3235,53.3394,53.1646,53.2123,247958.0
2018-04-18 14:00:00,66.95,66.99,66.83,66.91,412915.0,53.2043,53.2361,53.109,53.1725,412915.0
2018-04-18 14:30:00,66.91,66.96,66.73,66.85,271561.0,53.1725,53.2123,53.0295,53.1248,271561.0
2018-04-18 15:00:00,66.85,66.89,66.7,66.77,341917.0,53.1248,53.1566,53.0056,53.0613,341917.0
2018-04-18 15:30:00,66.78,66.78,66.55,66.63,709428.0,53.0692,53.0692,52.8864,52.95,709428.0
2018-04-19 09:30:00,66.65,66.84,65.8,66.32,482123.0,52.9659,53.1169,52.2904,52.7037,482123.0
2018-04-19 10:00:00,66.29,66.38,66.01,66.24,313823.0,52.6798,52.7513,52.4573,52.6401,313823.0
2018-04-19 10:30:00,66.23,66.34,65.8,65.89,357904.0,52.6321,52.7196,52.2904,52.3619,357904.0
2018-04-19 11:00:00,65.89,66.0,65.68,65.84,379711.0,52.3619,52.4494,52.1951,52.3222,379711.0
2018-04-19 11:30:00,65.84,65.84,65.39,65.5,343917.0,52.3222,52.3222,51.9646,52.052,343917.0
2018-04-19 12:00:00,65.49,65.54,65.12,65.51,322183.0,52.0441,52.0838,51.75,52.06,322183.0
2018-04-19 12:30:00,65.51,65.72,65.5,65.68,213783.0,52.06,52.2269,52.052,52.1951,213783.0
2018-04-19 13:00:00,65.68,65.71,65.41,65.46,302885.0,52.1951,52.2189,51.9805,52.0202,302885.0
2018-04-19 13:30:00,65.47,65.71,65.46,65.61,183174.0,52.0282,52.2189,52.0202,52.1394,183174.0
2018-04-19 14:00:00,65.62,65.77,65.45,65.56,241200.0,52.1474,52.2666,52.0123,52.0997,241200.0
2018-04-19 14:30:00,65.55,65.75,65.51,65.59,323466.0,52.0918,52.2507,52.06,52.1235,323466.0
2018-04-19 15:00:00,65.6,65.87,65.57,65.63,401046.0,52.1315,52.3461,52.1076,52.1553,401046.0
2018-04-19 15:30:00,65.62,65.89,65.54,65.86,1095708.0,52.1474,52.3619,52.0838,52.3381,1095708.0
2018-04-20 09:30:00,65.66,66.29,65.6,65.8,858857.0,52.5798,53.0843,52.5318,52.6919,858857.0
2018-04-20 10:00:00,65.82,65.94,65.38,65.59,332008.0,52.7079,52.804,52.3556,52.5238,332008.0
2018-04-20 10:30:00,65.6,65.7,65.2,65.43,315795.0,52.5318,52.6118,52.2114,52.3956,315795.0
2018-04-20 11:00:00,65.45,65.45,64.88,64.93,286658.0,52.4116,52.4116,51.9552,51.9952,286658.0
2018-04-20 11:30:00,64.94,65.12,64.88,65.07,206331.0,52.0032,52.1474,51.9552,52.1073,206331.0
2018-04-20 12:00:00,65.08,65.08,64.76,64.87,193063.0,52.1154,52.1154,51.8591,51.9472,193063.0
2018-04-20 12:30:00,64.86,65.0,64.77,64.89,167044.0,51.9392,52.0513,51.8671,51.9632,167044.0
2018-04-20 13:00:00,64.88,65.08,64.73,65.07,218728.0,51.9552,52.1154,51.8351,52.1073,218728.0
2018-04-20 13:30:00,65.06,65.3,64.99,65.28,145173.0,52.0993,52.2915,52.0433,52.2755,145173.0
2018-04-20 14:00:00,65.28,65.36,64.95,65.04,373882.0,52.2755,52.3396,52.0112,52.0833,373882.0
2018-04-20 14:30:00,65.04,65.08,64.83,64.84,270113.0,52.0833,52.1154,51.9152,51.9232,270113.0
2018-04-20 15:00:00,64.83,64.98,64.69,64.98,296786.0,51.9152,52.0353,51.803,52.0353,296786.0
2018-04-20 15:30:00,64.98,65.14,64.86,65.11,604225.0,52.0353,52.1634,51.9392,52.1394,604225.0
2018-04-23 09:30:00,65.51,65.51,65.07,65.21,387985.0,52.4597,52.4597,52.1073,52.2195,387985.0
2018-04-23 10:00:00,65.25,65.27,64.95,65.03,281252.0,52.2515,52.2675,52.0112,52.0753,281252.0
2018-04-23 10:30:00,65.03,65.15,64.98,65.05,204023.0,52.0753,52.1714,52.0353,52.0913,204023.0
2018-04-23 11:00:00,65.07,65.6,65.02,65.52,215735.0,52.1073,52.5318,52.0673,52.4677,215735.0
2018-04-23 11:30:00,65.53,65.66,65.42,65.64,125863.0,52.4757,52.5798,52.3876,52.5638,125863.0
2018-04-23 12:00:00,65.63,65.93,65.62,65.83,189133.0,52.5558,52.796,52.5478,52.7159,189133.0
2018-04-23 12:30:00,65.83,65.85,65.56,65.68,193083.0,52.7159,52.732,52.4997,52.5958,193083.0
2018-04-23 13:00:00,65.67,65.72,65.46,65.54,135575.0,52.5878,52.6279,52.4197,52.4837,135575.0
2018-04-23 13:30:00,65.54,65.56,65.35,65.51,156893.0,52.4837,52.4997,52.3316,52.4597,156893.0
2018-04-23 14:00:00,65.5,65.5,65.19,65.29,183208.0,52.4517,52.4517,52.2034,52.2835,183208.0
2018-04-23 14:30:00,65.29,65.48,65.21,65.41,203895.0,52.2835,52.4357,52.2195,52.3796,203895.0
2018-04-23 15:00:00,65.41,65.59,65.4,65.56,235991.0,52.3796,52.5238,52.3716,52.4997,235991.0
2018-04-23 15:30:00,65.56,65.7,65.43,65.68,641308.0,52.4997,52.6118,52.3956,52.5958,641308.0
2018-04-24 09:30:00,65.86,66.43,65.76,66.32,747677.0,52.74,53.1964,52.6599,53.1083,747677.0
2018-04-24 10:00:00,66.31,67.12,66.31,67.04,871461.0,53.1003,53.749,53.1003,53.6849,871461.0
2018-04-24 10:30:00,67.05,67.25,66.77,67.12,618059.0,53.6929,53.8531,53.4687,53.749,618059.0
2018-04-24 11:00:00,67.15,67.22,66.72,67.07,672453.0,53.773,53.829,53.4286,53.7089,672453.0
2018-04-24 11:30:00,67.09,67.13,66.92,67.03,407395.0,53.7249,53.757,53.5888,53.6769,407395.0
2018-04-24 12:00:00,67.03,67.2,66.99,67.17,539374.0,53.6769,53.813,53.6449,53.789,539374.0
2018-04-24 12:30:00,67.15,67.22,66.88,67.01,714194.0,53.773,53.829,53.5568,53.6609,714194.0
2018-04-24 13:00:00,67.01,67.1,66.94,67.04,484360.0,53.6609,53.7329,53.6048,53.6849,484360.0
2018-04-24 13:30:00,67.04,67.06,66.57,66.89,527026.0,53.6849,53.7009,53.3085,53.5648,527026.0
2018-04-24 14:00:00,66.89,66.91,66.31,66.34,421006.0,53.5648,53.5808,53.1003,53.1243,421006.0
2018-04-24 14:30:00,66.33,66.54,66.11,66.49,726995.0,53.1163,53.2845,52.9402,53.2445,726995.0
2018-04-24 15:00:00,66.5,66.85,66.47,66.58,771495.0,53.2525,53.5327,53.2284,53.3165,771495.0
2018-04-24 15:30:00,66.59,66.65,66.15,66.6,1136330.0,53.3245,53.3726,52.9722,53.3326,1136330.0
2018-04-25 09:30:00,66.25,66.7,66.18,66.58,804779.0,53.0523,53.4126,52.9962,53.3165,804779.0
2018-04-25 10:00:00,66.57,67.37,66.46,67.0,658841.0,53.3085,53.9492,53.2204,53.6529,658841.0
2018-04-25 10:30:00,66.98,67.07,66.61,66.83,355874.0,53.6369,53.7089,53.3406,53.5167,355874.0
2018-04-25 11:00:00,66.82,67.23,66.71,67.13,280837.0,53.5087,53.837,53.4206,53.757,280837.0
2018-04-25 11:30:00,67.14,67.24,67.04,67.09,308384.0,53.765,53.8451,53.6849,53.7249,308384.0
2018-04-25 12:00:00,67.1,67.24,66.96,67.22,320916.0,53.7329,53.8451,53.6208,53.829,320916.0
2018-04-25 12:30:00,67.21,67.39,67.16,67.26,328942.0,53.821,53.9652,53.781,53.8611,328942.0
2018-04-25 13:00:00,67.25,67.53,67.21,67.52,258594.0,53.8531,54.0773,53.821,54.0693,258594.0
2018-04-25 13:30:00,67.52,67.81,67.48,67.71,472125.0,54.0693,54.3015,54.0372,54.2214,472125.0
2018-04-25 14:00:00,67.71,67.77,67.49,67.52,382172.0,54.2214,54.2695,54.0453,54.0693,382172.0
2018-04-25 14:30:00,67.5,67.98,67.47,67.89,355713.0,54.0533,54.4376,54.0292,54.3656,355713.0
2018-04-25 15:00:00,67.89,68.09,67.76,67.9,426912.0,54.3656,54.5257,54.2615,54.3736,426912.0
2018-04-25 15:30:00,67.89,67.97,67.51,67.73,943980.0,54.3656,54.4296,54.0613,54.2374,943980.0
2018-04-26 09:30:00,67.76,68.98,67.7,68.84,816437.0,54.2615,55.2384,54.2134,55.1263,816437.0
2018-04-26 10:00:00,68.83,68.93,68.28,68.7,531008.0,55.1183,55.1984,54.6779,55.0142,531008.0
2018-04-26 10:30:00,68.7,68.98,68.57,68.72,321701.0,55.0142,55.2384,54.9101,55.0302,321701.0
2018-04-26 11:00:00,68.73,68.93,68.23,68.28,359915.0,55.0382,55.1984,54.6378,54.6779,359915.0
2018-04-26 11:30:00,68.27,68.39,68.05,68.26,329794.0,54.6699,54.766,54.4937,54.6619,329794.0
2018-04-26 12:00:00,68.24,68.38,68.15,68.33,315291.0,54.6458,54.758,54.5738,54.7179,315291.0
2018-04-26 12:30:00,68.32,68.45,68.24,68.4,382203.0,54.7099,54.814,54.6458,54.774,382203.0
2018-04-26 13:00:00,68.41,68.54,68.32,68.53,272864.0,54.782,54.8861,54.7099,54.8781,272864.0
2018-04-26 13:30:00,68.53,68.95,68.41,68.75,430816.0,54.8781,55.2144,54.782,55.0542,430816.0
2018-04-26 14:00:00,68.74,69.04,68.72,69.01,469118.0,55.0462,55.2865,55.0302,55.2625,469118.0
2018-04-26 14:30:00,69.01,69.38,68.95,69.34,565867.0,55.2625,55.5587,55.2144,55.5267,565867.0
2018-04-26 15:00:00,69.35,69.38,68.85,68.9,586248.0,55.5347,55.5587,55.1343,55.1744,586248.0
2018-04-26 15:30:00,68.9,68.98,68.46,68.67,1250022.0,55.1744,55.2384,54.822,54.9902,1250022.0
2018-04-27 09:30:00,68.82,70.4,68.61,70.38,952657.0,55.1103,56.3755,54.9421,56.3595,952657.0
2018-04-27 10:00:00,70.36,71.08,70.34,70.57,1068177.0,56.3435,56.9201,56.3275,56.5117,1068177.0
2018-04-27 10:30:00,70.57,70.66,70.28,70.61,388582.0,56.5117,56.5838,56.2795,56.5437,388582.0
2018-04-27 11:00:00,70.6,70.74,70.03,70.12,319653.0,56.5357,56.6478,56.0793,56.1513,319653.0
2018-04-27 11:30:00,70.12,70.17,69.79,69.86,291101.0,56.1513,56.1914,55.8871,55.9431,291101.0
2018-04-27 12:00:00,69.85,70.1,69.85,70.05,234319.0,55.9351,56.1353,55.9351,56.0953,234319.0
2018-04-27 12:30:00,70.05,70.26,69.97,70.23,195096.0,56.0953,56.2634,56.0312,56.2394,195096.0
2018-04-27 13:00:00,70.24,70.29,70.07,70.08,223213.0,56.2474,56.2875,56.1113,56.1193,223213.0
2018-04-27 13:30:00,70.06,70.09,69.82,69.82,191539.0,56.1033,56.1273,55.9111,55.9111,191539.0
2018-04-27 14:00:00,69.81,69.93,69.74,69.89,219923.0,55.9031,55.9992,55.847,55.9671,219923.0
2018-04-27 14:30:00,69.89,70.03,69.84,70.02,250088.0,55.9671,56.0793,55.9271,56.0712,250088.0
2018-04-27 15:00:00,70.03,70.09,69.94,70.07,294833.0,56.0793,56.1273,56.0072,56.1113,294833.0
2018-04-27 15:30:00,70.07,70.12,69.84,69.93,915071.0,56.1113,56.1513,55.9271,55.9992,915071.0
2018-04-30 09:30:00,70.14,70.63,69.81,70.12,443932.0,56.1673,56.5597,55.9031,56.1513,443932.0
2018-04-30 10:00:00,70.13,70.13,69.58,69.82,388242.0,56.1593,56.1593,55.7189,55.9111,388242.0
2018-04-30 10:30:00,69.81,70.01,69.68,69.8,331792.0,55.9031,56.0632,55.799,55.8951,331792.0
2018-04-30 11:00:00,69.81,69.93,69.67,69.81,325184.0,55.9031,55.9992,55.791,55.9031,325184.0
2018-04-30 11:30:00,69.81,69.87,69.5,69.56,292471.0,55.9031,55.9511,55.6548,55.7029,292471.0
2018-04-30 12:00:00,69.56,69.65,69.4,69.53,216101.0,55.7029,55.775,55.5748,55.6789,216101.0
2018-04-30 12:30:00,69.53,69.59,69.28,69.44,182997.0,55.6789,55.7269,55.4787,55.6068,182997.0
2018-04-30 13:00:00,69.44,69.5,69.25,69.43,182869.0,55.6068,55.6548,55.4546,55.5988,182869.0
2018-04-30 13:30:00,69.42,69.47,69.24,69.32,200307.0,55.5908,55.6308,55.4466,55.5107,200307.0
2018-04-30 14:00:00,69.31,69.34,69.0,69.27,435435.0,55.5027,55.5267,55.2544,55.4707,435435.0
2018-04-30 14:30:00,69.26,69.54,69.2,69.52,440462.0,55.4627,55.6869,55.4146,55.6709,440462.0
2018-04-30 15:00:00,69.52,69.67,69.44,69.52,526373.0,55.6709,55.791,55.6068,55.6709,526373.0
2018-04-30 15:30:00,69.51,69.88,69.4,69.73,1607025.0,55.6628,55.9591,55.5748,55.839,1607025.0
2018-05-01 09:30:00,69.23,69.75,69.17,69.37,732696.0,55.4386,55.855,55.3906,55.5507,732696.0
2018-05-01 10:00:00,69.36,69.45,69.13,69.17,475890.0,55.5427,55.6148,55.3585,55.3906,475890.0
2018-05-01 10:30:00,69.17,69.26,68.73,68.92,369732.0,55.3906,55.4627,55.0382,55.1904,369732.0
2018-05-01 11:00:00,68.91,68.99,68.7,68.74,303680.0,55.1824,55.2464,55.0142,55.0462,303680.0
2018-05-01 11:30:00,68.75,69.29,68.73,68.83,270995.0,55.0542,55.4867,55.0382,55.1183,270995.0
2018-05-01 12:00:00,68.83,68.95,68.61,68.65,541850.0,55.1183,55.2144,54.9421,54.9742,541850.0
2018-05-01 12:30:00,68.66,68.88,68.65,68.8,215263.0,54.9822,55.1584,54.9742,55.0943,215263.0
2018-05-01 13:00:00,68.8,68.8,68.38,68.45,233731.0,55.0943,55.0943,54.758,54.814,233731.0
2018-05-01 13:30:00,68.45,68.58,68.29,68.56,449110.0,54.814,54.9181,54.6859,54.9021,449110.0
2018-05-01 14:00:00,68.54,68.73,68.46,68.51,718342.0,54.8861,55.0382,54.822,54.8621,718342.0
2018-05-01 14:30:00,68.51,68.56,68.32,68.49,369499.0,54.8621,54.9021,54.7099,54.846,369499.0
2018-05-01 15:00:00,68.49,68.65,68.3,68.41,862984.0,54.846,54.9742,54.6939,54.782,862984.0
2018-05-01 15:30:00,68.41,68.47,68.05,68.1,1445898.0,54.782,54.83,54.4937,54.5337,1445898.0
2018-05-02 09:30:00,66.99,67.5,66.35,66.64,1744774.0,53.6449,54.0533,53.1324,53.3646,1744774.0
2018-05-02 10:00:00,66.63,66.99,65.8,66.07,1087361.0,53.3566,53.6449,52.6919,52.9081,1087361.0
2018-05-02 10:30:00,66.08,66.19,65.88,66.0,881426.0,52.9161,53.0042,52.756,52.8521,881426.0
2018-05-02 11:00:00,66.01,66.02,65.75,65.96,985754.0,52.8601,52.8681,52.6519,52.82,985754.0
2018-05-02 11:30:00,65.95,66.05,65.51,65.69,746616.0,52.812,52.8921,52.4597,52.6038,746616.0
2018-05-02 12:00:00,65.68,66.02,65.63,65.7,935169.0,52.5958,52.8681,52.5558,52.6118,935169.0
2018-05-02 12:30:00,65.7,66.0,65.65,65.99,427986.0,52.6118,52.8521,52.5718,52.8441,427986.0
2018-05-02 13:00:00,65.99,66.22,65.92,66.16,602640.0,52.8441,53.0283,52.788,52.9802,602640.0
2018-05-02 13:30:00,66.17,66.31,66.12,66.2,443898.0,52.9882,53.1003,52.9482,53.0122,443898.0
2018-05-02 14:00:00,66.21,66.46,66.11,66.26,552302.0,53.0202,53.2204,52.9402,53.0603,552302.0
2018-05-02 14:30:00,66.26,66.32,66.1,66.21,440613.0,53.0603,53.1083,52.9322,53.0202,440613.0
2018-05-02 15:00:00,66.21,66.41,66.1,66.17,495281.0,53.0202,53.1804,52.9322,52.9882,495281.0
2018-05-02 15:30:00,66.17,66.2,65.9,65.95,1908176.0,52.9882,53.0122,52.772,52.812,1908176.0
2018-05-03 09:30:00,65.78,65.83,64.56,65.17,800707.0,52.6759,52.7159,51.6989,52.1874,800707.0
2018-05-03 10:00:00,65.16,65.56,64.4,64.44,794849.0,52.1794,52.4997,51.5708,51.6028,794849.0
2018-05-03 10:30:00,64.45,64.48,63.76,63.81,919510.0,51.6109,51.6349,51.0583,51.0983,919510.0
2018-05-03 11:00:00,63.83,64.34,63.79,64.01,557014.0,51.1144,51.5228,51.0823,51.2585,557014.0
2018-05-03 11:30:00,64.01,64.46,64.0,64.14,522000.0,51.2585,51.6189,51.2505,51.3626,522000.0
2018-05-03 12:00:00,64.16,64.36,64.01,64.01,582929.0,51.3786,51.5388,51.2585,51.2585,582929.0
2018-05-03 12:30:00,64.02,64.44,63.95,64.08,737802.0,51.2665,51.6028,51.2105,51.3146,737802.0
2018-05-03 13:00:00,64.09,64.11,63.71,63.76,669612.0,51.3226,51.3386,51.0183,51.0583,669612.0
2018-05-03 13:30:00,63.78,64.03,63.74,63.94,558739.0,51.0743,51.2745,51.0423,51.2025,558739.0
2018-05-03 14:00:00,63.94,63.95,63.16,63.44,922328.0,51.2025,51.2105,50.5778,50.8021,922328.0
2018-05-03 14:30:00,63.43,63.49,62.56,62.72,1226569.0,50.794,50.8421,50.0974,50.2255,1226569.0
2018-05-03 15:00:00,62.71,62.84,62.45,62.48,1256098.0,50.2175,50.3216,50.0093,50.0333,1256098.0
2018-05-03 15:30:00,62.47,62.47,62.25,62.27,2493703.0,50.0253,50.0253,49.8491,49.8651,2493703.0
2018-05-04 09:30:00,62.04,63.03,61.31,62.57,1663783.0,49.681,50.4737,49.0964,50.1054,1663783.0
2018-05-04 10:00:00,62.54,63.07,62.46,62.67,731076.0,50.0813,50.5058,50.0173,50.1855,731076.0
2018-05-04 10:30:00,62.68,63.09,62.41,62.41,694284.0,50.1935,50.5218,49.9772,49.9772,694284.0
2018-05-04 11:00:00,62.41,62.41,61.79,62.02,1124964.0,49.9772,49.9772,49.4808,49.6649,1124964.0
2018-05-04 11:30:00,62.01,62.28,62.01,62.25,572093.0,49.6569,49.8731,49.6569,49.8491,572093.0
2018-05-04 12:00:00,62.25,62.25,62.13,62.21,551730.0,49.8491,49.8491,49.753,49.8171,551730.0
2018-05-04 12:30:00,62.22,62.42,62.21,62.42,545994.0,49.8251,49.9853,49.8171,49.9853,545994.0
2018-05-04 13:00:00,62.41,62.98,62.38,62.96,433305.0,49.9772,50.4337,49.9532,50.4177,433305.0
2018-05-04 13:30:00,62.95,63.01,62.79,62.95,392776.0,50.4097,50.4577,50.2815,50.4097,392776.0
2018-05-04 14:00:00,62.95,63.39,62.89,63.37,494531.0,50.4097,50.762,50.3616,50.746,494531.0
2018-05-04 14:30:00,63.37,63.39,63.02,63.03,493638.0,50.746,50.762,50.4657,50.4737,493638.0
2018-05-04 15:00:00,63.04,63.19,63.0,63.14,614985.0,50.4817,50.6019,50.4497,50.5618,614985.0
2018-05-04 15:30:00,63.13,63.17,62.94,63.1,1348064.0,50.5538,50.5858,50.4017,50.5298,1348064.0
2018-05-07 09:30:00,63.12,63.25,62.44,62.59,1214673.0,50.5458,50.6499,50.0013,50.1214,1214673.0
2018-05-07 10:00:00,62.61,62.63,62.05,62.46,1289687.0,50.1374,50.1534,49.689,50.0173,1289687.0
2018-05-07 10:30:00,62.46,62.53,61.6,61.88,1042294.0,50.0173,50.0733,49.3286,49.5528,1042294.0
2018-05-07 11:00:00,61.87,61.92,61.6,61.63,835108.0,49.5448,49.5849,49.3286,49.3526,835108.0
2018-05-07 11:30:00,61.63,61.64,61.39,61.61,815916.0,49.3526,49.3606,49.1604,49.3366,815916.0
2018-05-07 12:00:00,61.61,61.93,61.58,61.81,656681.0,49.3366,49.5929,49.3126,49.4968,656681.0
2018-05-07 12:30:00,61.82,61.86,61.55,61.82,585093.0,49.5048,49.5368,49.2886,49.5048,585093.0
2018-05-07 13:00:00,61.81,61.83,61.62,61.79,360905.0,49.4968,49.5128,49.3446,49.4808,360905.0
2018-05-07 13:30:00,61.79,62.04,61.7,61.78,667094.0,49.4808,49.681,49.4087,49.4727,667094.0
2018-05-07 14:00:00,61.78,62.18,61.75,61.95,445278.0,49.4727,49.7931,49.4487,49.6089,445278.0
2018-05-07 14:30:00,61.95,62.03,61.86,62.0,428503.0,49.6089,49.6729,49.5368,49.6489,428503.0
2018-05-07 15:00:00,62.0,62.09,61.85,61.91,566733.0,49.6489,49.721,49.5288,49.5769,566733.0
2018-05-07 15:30:00,61.91,61.94,61.75,61.76,1087219.0,49.5769,49.6009,49.4487,49.4567,1087219.0
2018-05-08 09:30:00,62.0,62.0,61.08,61.19,893354.0,49.6489,49.6489,48.9122,49.0003,893354.0
2018-05-08 10:00:00,61.19,61.22,60.52,60.58,908420.0,49.0003,49.0243,48.4638,48.5118,908420.0
2018-05-08 10:30:00,60.57,60.87,60.51,60.68,609350.0,48.5038,48.744,48.4557,48.5919,609350.0
2018-05-08 11:00:00,60.69,60.75,60.32,60.57,663692.0,48.5999,48.6479,48.3036,48.5038,663692.0
2018-05-08 11:30:00,60.57,60.68,60.33,60.55,468493.0,48.5038,48.5919,48.3116,48.4878,468493.0
2018-05-08 12:00:00,60.54,60.67,60.46,60.49,389588.0,48.4798,48.5839,48.4157,48.4397,389588.0
2018-05-08 12:30:00,60.5,60.76,60.47,60.64,529486.0,48.4477,48.6559,48.4237,48.5598,529486.0
2018-05-08 13:00:00,60.62,60.8,60.52,60.79,397003.0,48.5438,48.688,48.4638,48.68,397003.0
2018-05-08 13:30:00,60.8,60.88,60.74,60.8,442607.0,48.688,48.752,48.6399,48.688,442607.0
2018-05-08 14:00:00,60.81,60.9,60.55,60.57,442588.0,48.696,48.7681,48.4878,48.5038,442588.0
2018-05-08 14:30:00,60.57,60.62,60.33,60.46,394608.0,48.5038,48.5438,48.3116,48.4157,394608.0
2018-05-08 15:00:00,60.46,61.56,60.4,60.69,429996.0,48.4157,49.2966,48.3677,48.5999,429996.0
2018-05-08 15:30:00,60.7,60.87,60.65,60.71,1228528.0,48.6079,48.744,48.5679,48.6159,1228528.0
2018-05-09 09:30:00,60.89,62.36,60.81,61.88,1116952.0,48.76,49.9372,48.696,49.5528,1116952.0
2018-05-09 10:00:00,61.88,61.89,61.03,61.18,532205.0,49.5528,49.5608,48.8722,48.9923,532205.0
2018-05-09 10:30:00,61.18,61.2,60.73,60.78,583463.0,48.9923,49.0083,48.6319,48.672,583463.0
2018-05-09 11:00:00,60.79,60.8,60.64,60.7,471106.0,48.68,48.688,48.5598,48.6079,471106.0
2018-05-09 11:30:00,60.7,60.89,60.65,60.75,346087.0,48.6079,48.76,48.5679,48.6479,346087.0
2018-05-09 12:00:00,60.75,60.9,60.65,60.9,307221.0,48.6479,48.7681,48.5679,48.7681,307221.0
2018-05-09 12:30:00,60.9,61.46,60.85,61.45,891912.0,48.7681,49.2165,48.728,49.2085,891912.0
2018-05-09 13:00:00,61.45,61.62,61.3,61.5,570426.0,49.2085,49.3446,49.0884,49.2485,570426.0
2018-05-09 13:30:00,61.51,61.56,61.37,61.38,381086.0,49.2565,49.2966,49.1444,49.1524,381086.0
2018-05-09 14:00:00,61.38,61.39,61.2,61.25,385287.0,49.1524,49.1604,49.0083,49.0483,385287.0
2018-05-09 14:30:00,61.25,61.41,61.21,61.32,353453.0,49.0483,49.1765,49.0163,49.1044,353453.0
2018-05-09 15:00:00,61.32,61.47,61.24,61.34,632622.0,49.1044,49.2245,49.0403,49.1204,632622.0
2018-05-09 15:30:00,61.34,61.45,61.06,61.21,1082818.0,49.1204,49.2085,48.8962,49.0163,1082818.0
2018-05-10 09:30:00,61.7,63.62,61.56,62.79,1730065.0,49.4087,50.9462,49.2966,50.2815,1730065.0
2018-05-10 10:00:00,62.8,62.88,62.34,62.62,563528.0,50.2896,50.3536,49.9212,50.1454,563528.0
2018-05-10 10:30:00,62.6,62.7,62.39,62.42,333487.0,50.1294,50.2095,49.9612,49.9853,333487.0
2018-05-10 11:00:00,62.42,62.56,62.15,62.53,707899.0,49.9853,50.0974,49.769,50.0733,707899.0
2018-05-10 11:30:00,62.54,62.96,62.48,62.96,544317.0,50.0813,50.4177,50.0333,50.4177,544317.0
2018-05-10 12:00:00,62.96,63.24,62.88,63.21,546130.0,50.4177,50.6419,50.3536,50.6179,546130.0
2018-05-10 12:30:00,63.22,63.23,63.01,63.08,520676.0,50.6259,50.6339,50.4577,50.5138,520676.0
2018-05-10 13:00:00,63.08,63.28,62.99,63.05,253944.0,50.5138,50.6739,50.4417,50.4898,253944.0
2018-05-10 13:30:00,63.05,63.2,62.99,63.19,344767.0,50.4898,50.6099,50.4417,50.6019,344767.0
2018-05-10 14:00:00,63.19,63.26,62.81,62.86,456299.0,50.6019,50.6579,50.2976,50.3376,456299.0
2018-05-10 14:30:00,62.86,62.91,62.47,62.75,558618.0,50.3376,50.3776,50.0253,50.2495,558618.0
2018-05-10 15:00:00,62.75,62.85,62.15,62.34,893753.0,50.2495,50.3296,49.769,49.9212,893753.0
2018-05-10 15:30:00,62.34,62.47,62.23,62.44,1192365.0,49.9212,50.0253,49.8331,50.0013,1192365.0
2018-05-11 09:30:00,62.71,63.78,62.68,62.97,810028.0,50.2175,51.0743,50.1935,50.4257,810028.0
2018-05-11 10:00:00,62.96,63.1,62.76,62.89,535748.0,50.4177,50.5298,50.2575,50.3616,535748.0
2018-05-11 10:30:00,62.91,62.91,62.36,62.37,512901.0,50.3776,50.3776,49.9372,49.9452,512901.0
2018-05-11 11:00:00,62.37,62.47,62.16,62.34,460487.0,49.9452,50.0253,49.777,49.9212,460487.0
2018-05-11 11:30:00,62.34,62.47,62.3,62.4,280376.0,49.9212,50.0253,49.8892,49.9692,280376.0
2018-05-11 12:00:00,62.4,62.46,62.17,62.19,336901.0,49.9692,50.0173,49.7851,49.8011,336901.0
2018-05-11 12:30:00,62.18,62.35,62.16,62.31,194208.0,49.7931,49.9292,49.777,49.8972,194208.0
2018-05-11 13:00:00,62.3,62.47,62.21,62.43,212215.0,49.8892,50.0253,49.8171,49.9933,212215.0
2018-05-11 13:30:00,62.43,62.91,62.39,62.86,290926.0,49.9933,50.3776,49.9612,50.3376,290926.0
2018-05-11 14:00:00,62.87,64.24,60.9,63.67,3112330.0,50.3456,51.4427,48.7681,50.9862,3112330.0
2018-05-11 14:30:00,63.66,64.39,63.42,64.37,1600629.0,50.9782,51.5628,50.786,51.5468,1600629.0
2018-05-11 15:00:00,64.36,65.61,64.17,65.33,2060618.0,51.5388,52.5398,51.3866,52.3155,2060618.0
2018-05-11 15:30:00,65.34,65.35,64.15,64.4,3102531.0,52.3236,52.3316,51.3706,51.5708,3102531.0
2018-05-14 09:30:00,64.61,66.62,64.58,65.98,2047541.0,51.739,53.3486,51.715,52.8361,2047541.0
2018-05-14 10:00:00,65.92,66.05,65.55,65.99,669034.0,52.788,52.8921,52.4917,52.8441,669034.0
2018-05-14 10:30:00,65.97,66.53,65.75,65.87,666301.0,52.8281,53.2765,52.6519,52.748,666301.0
2018-05-14 11:00:00,65.86,66.04,65.73,65.73,545661.0,52.74,52.8841,52.6359,52.6359,545661.0
2018-05-14 11:30:00,65.73,66.0,65.73,66.0,254104.0,52.6359,52.8521,52.6359,52.8521,254104.0
2018-05-14 12:00:00,66.0,66.25,65.96,66.13,377202.0,52.8521,53.0523,52.82,52.9562,377202.0
2018-05-14 12:30:00,66.13,66.23,66.06,66.12,310930.0,52.9562,53.0363,52.9001,52.9482,310930.0
2018-05-14 13:00:00,66.12,66.45,66.06,66.32,400728.0,52.9482,53.2124,52.9001,53.1083,400728.0
2018-05-14 13:30:00,66.33,66.83,66.22,66.68,896900.0,53.1163,53.5167,53.0283,53.3966,896900.0
2018-05-14 14:00:00,66.66,66.69,66.21,66.31,575479.0,53.3806,53.4046,53.0202,53.1003,575479.0
2018-05-14 14:30:00,66.33,66.76,66.29,66.76,845119.0,53.1163,53.4607,53.0843,53.4607,845119.0
2018-05-14 15:00:00,66.76,67.07,66.65,67.0,1083160.0,53.4607,53.7089,53.3726,53.6529,1083160.0
2018-05-14 15:30:00,67.0,67.01,66.65,66.82,1519150.0,53.6529,53.6609,53.3726,53.5087,1519150.0
2018-05-15 09:30:00,66.48,66.82,65.92,65.98,802213.0,53.2365,53.5087,52.788,52.8361,802213.0
2018-05-15 10:00:00,65.98,66.29,65.87,66.04,532777.0,52.8361,53.0843,52.748,52.8841,532777.0
2018-05-15 10:30:00,66.03,66.2,65.9,66.1,450115.0,52.8761,53.0122,52.772,52.9322,450115.0
2018-05-15 11:00:00,66.1,66.29,65.96,65.96,402668.0,52.9322,53.0843,52.82,52.82,402668.0
2018-05-15 11:30:00,65.96,66.04,65.6,65.62,261963.0,52.82,52.8841,52.5318,52.5478,261963.0
2018-05-15 12:00:00,65.62,65.82,65.48,65.79,300528.0,52.5478,52.7079,52.4357,52.6839,300528.0
2018-05-15 12:30:00,65.78,66.1,65.76,65.94,234876.0,52.6759,52.9322,52.6599,52.804,234876.0
2018-05-15 13:00:00,65.95,65.96,65.73,65.73,193916.0,52.812,52.82,52.6359,52.6359,193916.0
2018-05-15 13:30:00,65.73,66.02,65.67,65.84,261335.0,52.6359,52.8681,52.5878,52.724,261335.0
2018-05-15 14:00:00,65.83,65.86,65.57,65.77,360798.0,52.7159,52.74,52.5077,52.6679,360798.0
2018-05-15 14:30:00,65.78,65.91,65.68,65.71,302220.0,52.6759,52.78,52.5958,52.6198,302220.0
2018-05-15 15:00:00,65.71,65.8,65.62,65.67,290458.0,52.6198,52.6919,52.5478,52.5878,290458.0
2018-05-15 15:30:00,65.66,65.88,65.55,65.83,712228.0,52.5798,52.756,52.4917,52.7159,712228.0
2018-05-16 09:30:00,66.1,66.42,65.91,66.04,400779.0,52.9322,53.1884,52.78,52.8841,400779.0
2018-05-16 10:00:00,66.04,66.05,65.59,65.96,211977.0,52.8841,52.8921,52.5238,52.82,211977.0
2018-05-16 10:30:00,65.96,66.15,65.89,66.1,265309.0,52.82,52.9722,52.764,52.9322,265309.0
2018-05-16 11:00:00,66.09,66.12,65.88,66.0,280169.0,52.9241,52.9482,52.756,52.8521,280169.0
2018-05-16 11:30:00,66.01,66.13,65.94,66.05,307374.0,52.8601,52.9562,52.804,52.8921,307374.0
2018-05-16 12:00:00,66.06,66.14,65.97,66.05,312561.0,52.9001,52.9642,52.8281,52.8921,312561.0
2018-05-16 12:30:00,66.04,66.14,65.97,65.98,184884.0,52.8841,52.9642,52.8281,52.8361,184884.0
2018-05-16 13:00:00,65.98,66.12,65.97,66.02,228036.0,52.8361,52.9482,52.8281,52.8681,228036.0
2018-05-16 13:30:00,66.03,66.32,66.0,66.32,345812.0,52.8761,53.1083,52.8521,53.1083,345812.0
2018-05-16 14:00:00,66.31,66.33,66.19,66.23,211071.0,53.1003,53.1163,53.0042,53.0363,211071.0
2018-05-16 14:30:00,66.22,66.45,66.21,66.41,271810.0,53.0283,53.2124,53.0202,53.1804,271810.0
2018-05-16 15:00:00,66.41,66.41,66.14,66.16,238130.0,53.1804,53.1804,52.9642,52.9802,238130.0
2018-05-16 15:30:00,66.16,66.24,66.04,66.13,548398.0,52.9802,53.0443,52.8841,52.9562,548398.0
2018-05-17 09:30:00,66.06,66.14,65.52,65.85,352119.0,52.9001,52.9642,52.4677,52.732,352119.0
2018-05-17 10:00:00,65.87,66.14,65.58,65.73,376074.0,52.748,52.9642,52.5157,52.6359,376074.0
2018-05-17 10:30:00,65.74,66.15,65.73,65.97,461481.0,52.6439,52.9722,52.6359,52.8281,461481.0
2018-05-17 11:00:00,65.98,66.3,65.75,66.2,245979.0,52.8361,53.0923,52.6519,53.0122,245979.0
2018-05-17 11:30:00,66.2,66.21,65.78,65.78,190871.0,53.0122,53.0202,52.6759,52.6759,190871.0
2018-05-17 12:00:00,65.8,65.9,65.72,65.77,218418.0,52.6919,52.772,52.6279,52.6679,218418.0
2018-05-17 12:30:00,65.78,65.84,65.73,65.78,166309.0,52.6759,52.724,52.6359,52.6759,166309.0
2018-05-17 13:00:00,65.78,65.85,65.69,65.81,230675.0,52.6759,52.732,52.6038,52.6999,230675.0
2018-05-17 13:30:00,65.81,65.82,65.6,65.61,178248.0,52.6999,52.7079,52.5318,52.5398,178248.0
2018-05-17 14:00:00,65.63,65.75,65.53,65.71,213692.0,52.5558,52.6519,52.4757,52.6198,213692.0
2018-05-17 14:30:00,65.73,65.91,65.72,65.87,293779.0,52.6359,52.78,52.6279,52.748,293779.0
2018-05-17 15:00:00,65.87,66.0,65.7,65.72,379808.0,52.748,52.8521,52.6118,52.6279,379808.0
2018-05-17 15:30:00,65.72,65.83,65.64,65.78,815947.0,52.6279,52.7159,52.5638,52.6759,815947.0
2018-05-18 09:30:00,65.98,66.09,65.49,65.55,462702.0,52.8361,52.9241,52.4437,52.4917,462702.0
2018-05-18 10:00:00,65.55,65.8,65.5,65.6,336697.0,52.4917,52.6919,52.4517,52.5318,336697.0
2018-05-18 10:30:00,65.6,65.61,65.32,65.38,216068.0,52.5318,52.5398,52.3075,52.3556,216068.0
2018-05-18 11:00:00,65.39,65.46,65.1,65.14,319597.0,52.3636,52.4197,52.1314,52.1634,319597.0
2018-05-18 11:30:00,65.15,65.48,65.12,65.39,253954.0,52.1714,52.4357,52.1474,52.3636,253954.0
2018-05-18 12:00:00,65.4,65.4,65.19,65.34,168664.0,52.3716,52.3716,52.2034,52.3236,168664.0
2018-05-18 12:30:00,65.33,65.33,64.97,65.07,202303.0,52.3155,52.3155,52.0273,52.1073,202303.0
2018-05-18 13:00:00,65.07,65.23,65.01,65.03,179268.0,52.1073,52.2355,52.0593,52.0753,179268.0
2018-05-18 13:30:00,65.03,65.07,64.94,65.01,181849.0,52.0753,52.1073,52.0032,52.0593,181849.0
2018-05-18 14:00:00,65.01,65.21,65.01,65.2,139363.0,52.0593,52.2195,52.0593,52.2114,139363.0
2018-05-18 14:30:00,65.19,65.26,65.1,65.17,184981.0,52.2034,52.2595,52.1314,52.1874,184981.0
2018-05-18 15:00:00,65.18,65.18,64.98,65.0,294747.0,52.1954,52.1954,52.0353,52.0513,294747.0
2018-05-18 15:30:00,65.01,65.01,64.83,64.92,834244.0,52.0593,52.0593,51.9152,51.9872,834244.0
2018-05-21 09:30:00,65.1,65.22,64.78,64.82,322628.0,52.1314,52.2275,51.8751,51.9071,322628.0
2018-05-21 10:00:00,64.8,65.55,64.74,65.45,288983.0,51.8911,52.4917,51.8431,52.4116,288983.0
2018-05-21 10:30:00,65.46,65.59,65.37,65.41,263543.0,52.4197,52.5238,52.3476,52.3796,263543.0
2018-05-21 11:00:00,65.4,65.51,65.27,65.39,165973.0,52.3716,52.4597,52.2675,52.3636,165973.0
2018-05-21 11:30:00,65.39,65.43,65.25,65.43,147900.0,52.3636,52.3956,52.2515,52.3956,147900.0
2018-05-21 12:00:00,65.43,65.56,65.4,65.51,136032.0,52.3956,52.4997,52.3716,52.4597,136032.0
2018-05-21 12:30:00,65.5,65.55,65.42,65.52,144294.0,52.4517,52.4917,52.3876,52.4677,144294.0
2018-05-21 13:00:00,65.53,65.62,65.49,65.54,157668.0,52.4757,52.5478,52.4437,52.4837,157668.0
2018-05-21 13:30:00,65.55,65.67,65.51,65.59,152154.0,52.4917,52.5878,52.4597,52.5238,152154.0
2018-05-21 14:00:00,65.59,65.59,65.4,65.46,189826.0,52.5238,52.5238,52.3716,52.4197,189826.0
2018-05-21 14:30:00,65.47,65.5,65.34,65.49,172759.0,52.4277,52.4517,52.3236,52.4437,172759.0
2018-05-21 15:00:00,65.48,65.49,65.25,65.3,214071.0,52.4357,52.4437,52.2515,52.2915,214071.0
2018-05-21 15:30:00,65.29,65.52,65.24,65.5,636882.0,52.2835,52.4677,52.2435,52.4517,636882.0
2018-05-22 09:30:00,65.69,66.25,65.42,66.02,405678.0,52.6038,53.0523,52.3876,52.8681,405678.0
2018-05-22 10:00:00,66.02,66.59,66.01,66.16,376259.0,52.8681,53.3245,52.8601,52.9802,376259.0
2018-05-22 10:30:00,66.16,66.17,65.76,65.76,182331.0,52.9802,52.9882,52.6599,52.6599,182331.0
2018-05-22 11:00:00,65.77,65.98,65.68,65.81,194865.0,52.6679,52.8361,52.5958,52.6999,194865.0
2018-05-22 11:30:00,65.82,65.86,65.59,65.86,202975.0,52.7079,52.74,52.5238,52.74,202975.0
2018-05-22 12:00:00,65.86,65.94,65.76,65.86,234943.0,52.74,52.804,52.6599,52.74,234943.0
2018-05-22 12:30:00,65.85,65.98,65.78,65.87,170033.0,52.732,52.8361,52.6759,52.748,170033.0
2018-05-22 13:00:00,65.88,65.96,65.85,65.92,134760.0,52.756,52.82,52.732,52.788,134760.0
2018-05-22 13:30:00,65.93,65.94,65.8,65.93,143703.0,52.796,52.804,52.6919,52.796,143703.0
2018-05-22 14:00:00,65.92,65.97,65.78,65.79,131406.0,52.788,52.8281,52.6759,52.6839,131406.0
2018-05-22 14:30:00,65.79,65.83,65.72,65.81,169770.0,52.6839,52.7159,52.6279,52.6999,169770.0
2018-05-22 15:00:00,65.8,65.87,65.76,65.8,250067.0,52.6919,52.748,52.6599,52.6919,250067.0
2018-05-22 15:30:00,65.8,65.8,65.56,65.61,519969.0,52.6919,52.6919,52.4997,52.5398,519969.0
2018-05-23 09:30:00,65.38,65.59,64.86,65.08,488678.0,52.3556,52.5238,51.9392,52.1154,488678.0
2018-05-23 10:00:00,65.08,65.67,65.01,65.67,386401.0,52.1154,52.5878,52.0593,52.5878,386401.0
2018-05-23 10:30:00,65.65,65.74,65.26,65.32,291242.0,52.5718,52.6439,52.2595,52.3075,291242.0
2018-05-23 11:00:00,65.31,65.62,65.11,65.6,385658.0,52.2995,52.5478,52.1394,52.5318,385658.0
2018-05-23 11:30:00,65.6,65.66,65.35,65.35,231516.0,52.5318,52.5798,52.3316,52.3316,231516.0
2018-05-23 12:00:00,65.35,65.42,65.23,65.25,140168.0,52.3316,52.3876,52.2355,52.2515,140168.0
2018-05-23 12:30:00,65.25,65.41,65.25,65.41,256734.0,52.2515,52.3796,52.2515,52.3796,256734.0
2018-05-23 13:00:00,65.41,65.52,65.37,65.5,217911.0,52.3796,52.4677,52.3476,52.4517,217911.0
2018-05-23 13:30:00,65.51,65.54,65.4,65.51,166585.0,52.4597,52.4837,52.3716,52.4597,166585.0
2018-05-23 14:00:00,65.51,65.72,65.5,65.57,271640.0,52.4597,52.6279,52.4517,52.5077,271640.0
2018-05-23 14:30:00,65.58,65.65,65.47,65.62,168505.0,52.5157,52.5718,52.4277,52.5478,168505.0
2018-05-23 15:00:00,65.63,65.82,65.55,65.64,374890.0,52.5558,52.7079,52.4917,52.5638,374890.0
2018-05-23 15:30:00,65.65,65.67,65.47,65.58,706880.0,52.5718,52.5878,52.4277,52.5157,706880.0
2018-05-24 09:30:00,65.53,65.55,64.35,64.45,440789.0,52.4757,52.4917,51.5308,51.6109,440789.0
2018-05-24 10:00:00,64.44,64.93,64.34,64.43,331978.0,51.6028,51.9952,51.5228,51.5948,331978.0
2018-05-24 10:30:00,64.43,64.94,64.39,64.86,339888.0,51.5948,52.0032,51.5628,51.9392,339888.0
2018-05-24 11:00:00,64.88,65.48,64.81,65.4,265705.0,51.9552,52.4357,51.8991,52.3716,265705.0
2018-05-24 11:30:00,65.41,65.65,65.38,65.61,207001.0,52.3796,52.5718,52.3556,52.5398,207001.0
2018-05-24 12:00:00,65.63,65.65,65.1,65.12,240759.0,52.5558,52.5718,52.1314,52.1474,240759.0
2018-05-24 12:30:00,65.12,65.28,65.08,65.28,108021.0,52.1474,52.2755,52.1154,52.2755,108021.0
2018-05-24 13:00:00,65.29,65.44,65.23,65.38,217052.0,52.2835,52.4036,52.2355,52.3556,217052.0
2018-05-24 13:30:00,65.39,65.43,65.25,65.33,188926.0,52.3636,52.3956,52.2515,52.3155,188926.0
2018-05-24 14:00:00,65.34,65.41,65.3,65.32,182466.0,52.3236,52.3796,52.2915,52.3075,182466.0
2018-05-24 14:30:00,65.32,65.39,65.19,65.25,125892.0,52.3075,52.3636,52.2034,52.2515,125892.0
2018-05-24 15:00:00,65.25,65.29,65.17,65.24,150475.0,52.2515,52.2835,52.1874,52.2435,150475.0
2018-05-24 15:30:00,65.23,65.27,65.04,65.12,571422.0,52.2355,52.2675,52.0833,52.1474,571422.0
2018-05-25 09:30:00,65.12,65.63,64.94,65.62,326617.0,52.1474,52.5558,52.0032,52.5478,326617.0
2018-05-25 10:00:00,65.62,66.53,65.55,66.06,682188.0,52.5478,53.2765,52.4917,52.9001,682188.0
2018-05-25 10:30:00,66.07,66.13,65.93,66.06,246802.0,52.9081,52.9562,52.796,52.9001,246802.0
2018-05-25 11:00:00,66.06,66.09,65.78,66.01,260609.0,52.9001,52.9241,52.6759,52.8601,260609.0
2018-05-25 11:30:00,66.02,66.27,65.92,66.15,377875.0,52.8681,53.0683,52.788,52.9722,377875.0
2018-05-25 12:00:00,66.15,66.24,66.06,66.12,392279.0,52.9722,53.0443,52.9001,52.9482,392279.0
2018-05-25 12:30:00,66.12,66.44,66.1,66.41,286837.0,52.9482,53.2044,52.9322,53.1804,286837.0
2018-05-25 13:00:00,66.42,66.44,66.23,66.24,265056.0,53.1884,53.2044,53.0363,53.0443,265056.0
2018-05-25 13:30:00,66.24,66.27,66.12,66.12,182924.0,53.0443,53.0683,52.9482,52.9482,182924.0
2018-05-25 14:00:00,66.13,66.17,66.01,66.06,164985.0,52.9562,52.9882,52.8601,52.9001,164985.0
2018-05-25 14:30:00,66.06,66.08,65.82,65.83,199118.0,52.9001,52.9161,52.7079,52.7159,199118.0
2018-05-25 15:00:00,65.84,66.0,65.76,65.99,178826.0,52.724,52.8521,52.6599,52.8441,178826.0
2018-05-25 15:30:00,66.0,66.17,65.89,66.05,754962.0,52.8521,52.9882,52.764,52.8921,754962.0
2018-05-29 09:30:00,65.45,65.89,65.37,65.79,992095.0,52.4116,52.764,52.3476,52.6839,992095.0
2018-05-29 10:00:00,65.79,65.98,65.5,65.68,529466.0,52.6839,52.8361,52.4517,52.5958,529466.0
2018-05-29 10:30:00,65.67,65.7,65.29,65.3,599937.0,52.5878,52.6118,52.2835,52.2915,599937.0
2018-05-29 11:00:00,65.32,65.37,65.06,65.17,1067712.0,52.3075,52.3476,52.0993,52.1874,1067712.0
2018-05-29 11:30:00,65.17,65.21,64.88,65.02,443578.0,52.1874,52.2195,51.9552,52.0673,443578.0
2018-05-29 12:00:00,65.02,65.12,64.78,64.96,253875.0,52.0673,52.1474,51.8751,52.0193,253875.0
2018-05-29 12:30:00,64.95,65.07,64.91,65.05,188541.0,52.0112,52.1073,51.9792,52.0913,188541.0
2018-05-29 13:00:00,65.05,65.06,64.73,64.93,223120.0,52.0913,52.0993,51.8351,51.9952,223120.0
2018-05-29 13:30:00,64.92,64.94,64.77,64.83,190532.0,51.9872,52.0032,51.8671,51.9152,190532.0
2018-05-29 14:00:00,64.83,64.86,64.62,64.83,274732.0,51.9152,51.9392,51.747,51.9152,274732.0
2018-05-29 14:30:00,64.83,64.88,64.63,64.66,315661.0,51.9152,51.9552,51.755,51.779,315661.0
2018-05-29 15:00:00,64.64,64.77,64.62,64.67,312893.0,51.763,51.8671,51.747,51.787,312893.0
2018-05-29 15:30:00,64.66,65.0,64.6,64.81,1067432.0,51.779,52.0513,51.731,51.8991,1067432.0
2018-05-30 09:30:00,65.06,65.2,64.76,64.99,536192.0,52.0993,52.2114,51.8591,52.0433,536192.0
2018-05-30 10:00:00,65.0,65.24,64.96,65.22,432152.0,52.0513,52.2435,52.0193,52.2275,432152.0
2018-05-30 10:30:00,65.21,65.65,65.18,65.59,494822.0,52.2195,52.5718,52.1954,52.5238,494822.0
2018-05-30 11:00:00,65.6,65.66,65.39,65.54,326644.0,52.5318,52.5798,52.3636,52.4837,326644.0
2018-05-30 11:30:00,65.55,65.83,65.52,65.79,235909.0,52.4917,52.7159,52.4677,52.6839,235909.0
2018-05-30 12:00:00,65.8,66.0,65.79,65.84,260469.0,52.6919,52.8521,52.6839,52.724,260469.0
2018-05-30 12:30:00,65.84,65.97,65.76,65.82,356691.0,52.724,52.8281,52.6599,52.7079,356691.0
2018-05-30 13:00:00,65.82,66.02,65.65,65.88,276869.0,52.7079,52.8681,52.5718,52.756,276869.0
2018-05-30 13:30:00,65.89,65.94,65.85,65.91,208971.0,52.764,52.804,52.732,52.78,208971.0
2018-05-30 14:00:00,65.91,66.0,65.81,65.87,278195.0,52.78,52.8521,52.6999,52.748,278195.0
2018-05-30 14:30:00,65.87,66.03,65.82,65.99,442697.0,52.748,52.8761,52.7079,52.8441,442697.0
2018-05-30 15:00:00,65.98,65.99,65.8,65.82,515624.0,52.8361,52.8441,52.6919,52.7079,515624.0
2018-05-30 15:30:00,65.83,66.01,65.78,65.98,793288.0,52.7159,52.8601,52.6759,52.8361,793288.0
2018-05-31 09:30:00,65.89,65.89,64.8,64.85,609994.0,52.764,52.764,51.8911,51.9312,609994.0
2018-05-31 10:00:00,64.86,64.95,64.1,64.1,727151.0,51.9392,52.0112,51.3306,51.3306,727151.0
2018-05-31 10:30:00,64.08,64.13,63.52,63.83,1054402.0,51.3146,51.3546,50.8661,51.1144,1054402.0
2018-05-31 11:00:00,63.82,64.24,63.74,64.22,733543.0,51.1064,51.4427,51.0423,51.4267,733543.0
2018-05-31 11:30:00,64.22,64.34,64.08,64.14,420367.0,51.4267,51.5228,51.3146,51.3626,420367.0
2018-05-31 12:00:00,64.15,64.19,64.02,64.1,374366.0,51.3706,51.4026,51.2665,51.3306,374366.0
2018-05-31 12:30:00,64.11,64.15,63.99,64.06,255930.0,51.3386,51.3706,51.2425,51.2985,255930.0
2018-05-31 13:00:00,64.06,64.11,63.83,63.88,343390.0,51.2985,51.3386,51.1144,51.1544,343390.0
2018-05-31 13:30:00,63.89,64.0,63.72,63.96,430964.0,51.1624,51.2505,51.0263,51.2185,430964.0
2018-05-31 14:00:00,63.96,64.01,63.87,63.93,317474.0,51.2185,51.2585,51.1464,51.1944,317474.0
2018-05-31 14:30:00,63.92,63.99,63.75,63.81,396825.0,51.1864,51.2425,51.0503,51.0983,396825.0
2018-05-31 15:00:00,63.82,63.9,63.4,63.54,764581.0,51.1064,51.1704,50.77,50.8821,764581.0
2018-05-31 15:30:00,63.54,63.59,63.36,63.4,1603644.0,50.8821,50.9222,50.738,50.77,1603644.0
2018-06-01 09:30:00,63.85,64.0,63.44,63.82,506214.0,51.1304,51.2505,50.8021,51.1064,506214.0
2018-06-01 10:00:00,63.87,64.18,63.7,63.89,347483.0,51.1464,51.3946,51.0103,51.1624,347483.0
2018-06-01 10:30:00,63.89,63.97,63.74,63.79,295347.0,51.1624,51.2265,51.0423,51.0823,295347.0
2018-06-01 11:00:00,63.8,63.84,63.64,63.66,318873.0,51.0903,51.1224,50.9622,50.9782,318873.0
2018-06-01 11:30:00,63.64,63.81,63.53,63.54,267443.0,50.9622,51.0983,50.8741,50.8821,267443.0
2018-06-01 12:00:00,63.54,63.65,63.44,63.61,194724.0,50.8821,50.9702,50.8021,50.9382,194724.0
2018-06-01 12:30:00,63.61,63.86,63.59,63.79,172889.0,50.9382,51.1384,50.9222,51.0823,172889.0
2018-06-01 13:00:00,63.79,64.1,63.77,64.06,189970.0,51.0823,51.3306,51.0663,51.2985,189970.0
2018-06-01 13:30:00,64.07,64.08,63.97,63.97,194284.0,51.3066,51.3146,51.2265,51.2265,194284.0
2018-06-01 14:00:00,63.97,64.1,63.76,64.1,282768.0,51.2265,51.3306,51.0583,51.3306,282768.0
2018-06-01 14:30:00,64.1,64.21,64.0,64.07,269709.0,51.3306,51.4187,51.2505,51.3066,269709.0
2018-06-01 15:00:00,64.07,64.11,63.89,63.95,360437.0,51.3066,51.3386,51.1624,51.2105,360437.0
2018-06-01 15:30:00,63.94,64.1,63.9,64.06,825954.0,51.2025,51.3306,51.1704,51.2985,825954.0
2018-06-04 09:30:00,64.08,64.53,63.64,64.03,778792.0,51.3146,51.6749,50.9622,51.2745,778792.0
2018-06-04 10:00:00,64.04,64.18,63.78,63.98,786954.0,51.2825,51.3946,51.0743,51.2345,786954.0
2018-06-04 10:30:00,63.99,64.15,63.86,63.89,849266.0,51.2425,51.3706,51.1384,51.1624,849266.0
2018-06-04 11:00:00,63.9,64.14,63.8,64.09,611992.0,51.1704,51.3626,51.0903,51.3226,611992.0
2018-06-04 11:30:00,64.08,64.18,63.95,64.03,683995.0,51.3146,51.3946,51.2105,51.2745,683995.0
2018-06-04 12:00:00,64.03,64.2,63.93,64.09,643801.0,51.2745,51.4107,51.1944,51.3226,643801.0
2018-06-04 12:30:00,64.09,64.22,63.99,64.02,465391.0,51.3226,51.4267,51.2425,51.2665,465391.0
2018-06-04 13:00:00,64.03,64.15,64.0,64.04,540132.0,51.2745,51.3706,51.2505,51.2825,540132.0
2018-06-04 13:30:00,64.05,64.08,63.94,64.02,367250.0,51.2905,51.3146,51.2025,51.2665,367250.0
2018-06-04 14:00:00,64.02,64.11,63.97,64.03,572490.0,51.2665,51.3386,51.2265,51.2745,572490.0
2018-06-04 14:30:00,64.03,64.14,63.95,64.09,414359.0,51.2745,51.3626,51.2105,51.3226,414359.0
2018-06-04 15:00:00,64.08,64.18,64.02,64.05,685401.0,51.3146,51.3946,51.2665,51.2905,685401.0
2018-06-04 15:30:00,64.05,64.09,64.01,64.07,1565504.0,51.2905,51.3226,51.2585,51.3066,1565504.0
2018-06-05 09:30:00,63.92,64.32,63.59,63.66,666158.0,51.1864,51.5068,50.9222,50.9782,666158.0
2018-06-05 10:00:00,63.66,63.76,63.38,63.4,783340.0,50.9782,51.0583,50.754,50.77,783340.0
2018-06-05 10:30:00,63.39,63.42,62.9,63.34,650863.0,50.762,50.786,50.3696,50.722,650863.0
2018-06-05 11:00:00,63.35,63.64,63.26,63.26,399880.0,50.73,50.9622,50.6579,50.6579,399880.0
2018-06-05 11:30:00,63.27,63.3,62.77,62.84,580799.0,50.6659,50.6899,50.2655,50.3216,580799.0
2018-06-05 12:00:00,62.85,63.23,62.66,63.13,610567.0,50.3296,50.6339,50.1774,50.5538,610567.0
2018-06-05 12:30:00,63.12,63.34,63.0,63.28,342853.0,50.5458,50.722,50.4497,50.6739,342853.0
2018-06-05 13:00:00,63.27,63.38,63.2,63.26,211563.0,50.6659,50.754,50.6099,50.6579,211563.0
2018-06-05 13:30:00,63.26,63.26,63.14,63.2,221696.0,50.6579,50.6579,50.5618,50.6099,221696.0
2018-06-05 14:00:00,63.2,63.45,63.1,63.35,299362.0,50.6099,50.8101,50.5298,50.73,299362.0
2018-06-05 14:30:00,63.34,63.5,63.31,63.5,236222.0,50.722,50.8501,50.698,50.8501,236222.0
2018-06-05 15:00:00,63.5,63.54,63.29,63.35,398392.0,50.8501,50.8821,50.6819,50.73,398392.0
2018-06-05 15:30:00,63.35,63.43,63.31,63.34,744598.0,50.73,50.794,50.698,50.722,744598.0
2018-06-06 09:30:00,63.67,63.91,63.35,63.77,709181.0,50.9862,51.1784,50.73,51.0663,709181.0
2018-06-06 10:00:00,63.79,64.08,63.65,64.02,631460.0,51.0823,51.3146,50.9702,51.2665,631460.0
2018-06-06 10:30:00,64.02,64.35,64.0,64.26,354018.0,51.2665,51.5308,51.2505,51.4587,354018.0
2018-06-06 11:00:00,64.25,64.28,64.0,64.19,207800.0,51.4507,51.4747,51.2505,51.4026,207800.0
2018-06-06 11:30:00,64.18,64.4,64.13,64.28,379027.0,51.3946,51.5708,51.3546,51.4747,379027.0
2018-06-06 12:00:00,64.29,64.3,64.22,64.28,198571.0,51.4827,51.4907,51.4267,51.4747,198571.0
2018-06-06 12:30:00,64.27,64.27,64.08,64.11,213213.0,51.4667,51.4667,51.3146,51.3386,213213.0
2018-06-06 13:00:00,64.13,64.32,64.1,64.21,180497.0,51.3546,51.5068,51.3306,51.4187,180497.0
2018-06-06 13:30:00,64.21,64.39,64.16,64.36,245037.0,51.4187,51.5628,51.3786,51.5388,245037.0
2018-06-06 14:00:00,64.36,64.64,64.33,64.61,290598.0,51.5388,51.763,51.5148,51.739,290598.0
2018-06-06 14:30:00,64.61,64.79,64.58,64.76,218252.0,51.739,51.8831,51.715,51.8591,218252.0
2018-06-06 15:00:00,64.77,64.94,64.74,64.84,320078.0,51.8671,52.0032,51.8431,51.9232,320078.0
2018-06-06 15:30:00,64.84,65.12,64.83,65.08,1067783.0,51.9232,52.1474,51.9152,52.1154,1067783.0
2018-06-07 09:30:00,65.12,65.62,65.04,65.08,504880.0,52.1474,52.5478,52.0833,52.1154,504880.0
2018-06-07 10:00:00,65.08,65.16,64.78,65.04,540549.0,52.1154,52.1794,51.8751,52.0833,540549.0
2018-06-07 10:30:00,65.03,65.65,64.95,65.09,469427.0,52.0753,52.5718,52.0112,52.1234,469427.0
2018-06-07 11:00:00,65.09,65.22,64.84,64.87,343942.0,52.1234,52.2275,51.9232,51.9472,343942.0
2018-06-07 11:30:00,64.88,65.01,64.65,64.8,167641.0,51.9552,52.0593,51.771,51.8911,167641.0
2018-06-07 12:00:00,64.8,65.25,64.78,65.16,137694.0,51.8911,52.2515,51.8751,52.1794,137694.0
2018-06-07 12:30:00,65.15,65.21,64.97,65.1,477073.0,52.1714,52.2195,52.0273,52.1314,477073.0
2018-06-07 13:00:00,65.11,65.29,64.96,65.0,181219.0,52.1394,52.2835,52.0193,52.0513,181219.0
2018-06-07 13:30:00,65.0,65.1,64.85,64.92,209964.0,52.0513,52.1314,51.9312,51.9872,209964.0
2018-06-07 14:00:00,64.91,65.02,64.82,64.99,214456.0,51.9792,52.0673,51.9071,52.0433,214456.0
2018-06-07 14:30:00,64.98,65.07,64.92,64.94,210168.0,52.0353,52.1073,51.9872,52.0032,210168.0
2018-06-07 15:00:00,64.94,64.95,64.7,64.83,217788.0,52.0032,52.0112,51.8111,51.9152,217788.0
2018-06-07 15:30:00,64.83,65.05,64.81,65.01,562016.0,51.9152,52.0913,51.8991,52.0593,562016.0
2018-06-08 09:30:00,65.27,65.75,65.03,65.39,478942.0,52.2675,52.6519,52.0753,52.3636,478942.0
2018-06-08 10:00:00,65.38,65.38,65.12,65.2,216002.0,52.3556,52.3556,52.1474,52.2114,216002.0
2018-06-08 10:30:00,65.2,65.39,65.04,65.37,292623.0,52.2114,52.3636,52.0833,52.3476,292623.0
2018-06-08 11:00:00,65.37,65.38,65.05,65.1,260922.0,52.3476,52.3556,52.0913,52.1314,260922.0
2018-06-08 11:30:00,65.1,65.25,65.01,65.14,192277.0,52.1314,52.2515,52.0593,52.1634,192277.0
2018-06-08 12:00:00,65.15,65.48,65.14,65.48,177561.0,52.1714,52.4357,52.1634,52.4357,177561.0
2018-06-08 12:30:00,65.48,65.52,65.39,65.46,184422.0,52.4357,52.4677,52.3636,52.4197,184422.0
2018-06-08 13:00:00,65.46,65.63,65.42,65.62,364160.0,52.4197,52.5558,52.3876,52.5478,364160.0
2018-06-08 13:30:00,65.62,65.92,65.61,65.81,299848.0,52.5478,52.788,52.5398,52.6999,299848.0
2018-06-08 14:00:00,65.81,65.97,65.75,65.94,264071.0,52.6999,52.8281,52.6519,52.804,264071.0
2018-06-08 14:30:00,65.94,66.03,65.75,65.77,265025.0,52.804,52.8761,52.6519,52.6679,265025.0
2018-06-08 15:00:00,65.77,65.93,65.74,65.9,216204.0,52.6679,52.796,52.6439,52.772,216204.0
2018-06-08 15:30:00,65.9,66.07,65.89,66.02,866688.0,52.772,52.9081,52.764,52.8681,866688.0
2018-06-11 09:30:00,66.1,66.33,65.79,66.22,440708.0,52.9322,53.1163,52.6839,53.0283,440708.0
2018-06-11 10:00:00,66.21,66.99,66.18,66.91,520284.0,53.0202,53.6449,52.9962,53.5808,520284.0
2018-06-11 10:30:00,66.92,67.23,66.77,67.07,579573.0,53.5888,53.837,53.4687,53.7089,579573.0
2018-06-11 11:00:00,67.08,67.09,66.83,66.86,447102.0,53.7169,53.7249,53.5167,53.5408,447102.0
2018-06-11 11:30:00,66.86,67.21,66.83,67.17,407303.0,53.5408,53.821,53.5167,53.789,407303.0
2018-06-11 12:00:00,67.17,67.43,67.09,67.43,372754.0,53.789,53.9972,53.7249,53.9972,372754.0
2018-06-11 12:30:00,67.43,67.69,67.42,67.58,522176.0,53.9972,54.2054,53.9892,54.1173,522176.0
2018-06-11 13:00:00,67.57,67.73,67.44,67.54,511420.0,54.1093,54.2374,54.0052,54.0853,511420.0
2018-06-11 13:30:00,67.54,67.65,67.35,67.35,408982.0,54.0853,54.1734,53.9331,53.9331,408982.0
2018-06-11 14:00:00,67.36,67.38,67.08,67.14,285245.0,53.9412,53.9572,53.7169,53.765,285245.0
2018-06-11 14:30:00,67.15,67.22,67.04,67.09,367143.0,53.773,53.829,53.6849,53.7249,367143.0
2018-06-11 15:00:00,67.09,67.2,66.98,67.13,349195.0,53.7249,53.813,53.6369,53.757,349195.0
2018-06-11 15:30:00,67.13,67.14,66.9,66.94,791178.0,53.757,53.765,53.5728,53.6048,791178.0
2018-06-12 09:30:00,67.12,67.34,65.44,66.15,1197269.0,53.749,53.9251,52.4036,52.9722,1197269.0
2018-06-12 10:00:00,66.18,66.27,65.61,65.7,584879.0,52.9962,53.0683,52.5398,52.6118,584879.0
2018-06-12 10:30:00,65.69,65.87,65.62,65.66,296796.0,52.6038,52.748,52.5478,52.5798,296796.0
2018-06-12 11:00:00,65.66,65.82,65.62,65.74,332398.0,52.5798,52.7079,52.5478,52.6439,332398.0
2018-06-12 11:30:00,65.74,66.19,65.73,66.17,340503.0,52.6439,53.0042,52.6359,52.9882,340503.0
2018-06-12 12:00:00,66.17,66.46,66.02,66.23,342644.0,52.9882,53.2204,52.8681,53.0363,342644.0
2018-06-12 12:30:00,66.24,66.4,66.24,66.36,260630.0,53.0443,53.1724,53.0443,53.1404,260630.0
2018-06-12 13:00:00,66.35,66.8,66.07,66.18,472640.0,53.1324,53.4927,52.9081,52.9962,472640.0
2018-06-12 13:30:00,66.18,66.23,65.91,66.03,597550.0,52.9962,53.0363,52.78,52.8761,597550.0
2018-06-12 14:00:00,66.03,66.11,65.99,66.07,283458.0,52.8761,52.9402,52.8441,52.9081,283458.0
2018-06-12 14:30:00,66.08,66.26,66.03,66.16,422903.0,52.9161,53.0603,52.8761,52.9802,422903.0
2018-06-12 15:00:00,66.16,66.52,66.15,66.44,344118.0,52.9802,53.2685,52.9722,53.2044,344118.0
2018-06-12 15:30:00,66.44,66.49,66.23,66.36,866484.0,53.2044,53.2445,53.0363,53.1404,866484.0
2018-06-13 09:30:00,68.0,69.33,67.45,69.18,2620714.0,54.4537,55.5187,54.0132,55.3986,2620714.0
2018-06-13 10:00:00,69.19,69.63,68.6,68.84,1451341.0,55.4066,55.7589,54.9341,55.1263,1451341.0
2018-06-13 10:30:00,68.84,68.85,68.15,68.24,736134.0,55.1263,55.1343,54.5738,54.6458,736134.0
2018-06-13 11:00:00,68.26,68.47,67.65,67.72,756005.0,54.6619,54.83,54.1734,54.2294,756005.0
2018-06-13 11:30:00,67.74,67.92,67.29,67.92,480824.0,54.2455,54.3896,53.8851,54.3896,480824.0
2018-06-13 12:00:00,67.92,68.21,67.87,68.19,373463.0,54.3896,54.6218,54.3496,54.6058,373463.0
2018-06-13 12:30:00,68.18,68.29,68.01,68.1,355514.0,54.5978,54.6859,54.4617,54.5337,355514.0
2018-06-13 13:00:00,68.1,68.49,67.97,67.98,539714.0,54.5337,54.846,54.4296,54.4376,539714.0
2018-06-13 13:30:00,67.97,67.99,67.79,67.97,246051.0,54.4296,54.4456,54.2855,54.4296,246051.0
2018-06-13 14:00:00,67.96,67.99,67.73,67.91,276030.0,54.4216,54.4456,54.2374,54.3816,276030.0
2018-06-13 14:30:00,67.9,68.01,67.75,68.0,424545.0,54.3736,54.4617,54.2535,54.4537,424545.0
2018-06-13 15:00:00,68.0,68.27,68.0,68.04,698486.0,54.4537,54.6699,54.4537,54.4857,698486.0
2018-06-13 15:30:00,68.04,68.72,68.01,68.42,1890920.0,54.4857,55.0302,54.4617,54.79,1890920.0
2018-06-14 09:30:00,68.7,69.06,68.1,68.84,779978.0,55.0142,55.3025,54.5337,55.1263,779978.0
2018-06-14 10:00:00,68.84,68.98,68.75,68.81,397998.0,55.1263,55.2384,55.0542,55.1023,397998.0
2018-06-14 10:30:00,68.83,68.9,68.58,68.61,336224.0,55.1183,55.1744,54.9181,54.9421,336224.0
2018-06-14 11:00:00,68.6,68.86,68.36,68.86,347258.0,54.9341,55.1423,54.7419,55.1423,347258.0
2018-06-14 11:30:00,68.86,69.16,68.78,69.13,379762.0,55.1423,55.3826,55.0783,55.3585,379762.0
2018-06-14 12:00:00,69.11,69.16,68.83,68.88,340007.0,55.3425,55.3826,55.1183,55.1584,340007.0
2018-06-14 12:30:00,68.88,68.98,68.83,68.94,215724.0,55.1584,55.2384,55.1183,55.2064,215724.0
2018-06-14 13:00:00,68.94,69.16,68.92,69.15,241684.0,55.2064,55.3826,55.1904,55.3746,241684.0
2018-06-14 13:30:00,69.15,69.2,69.11,69.16,251996.0,55.3746,55.4146,55.3425,55.3826,251996.0
2018-06-14 14:00:00,69.17,69.33,69.1,69.15,670937.0,55.3906,55.5187,55.3345,55.3746,670937.0
2018-06-14 14:30:00,69.15,69.26,69.11,69.26,381184.0,55.3746,55.4627,55.3425,55.4627,381184.0
2018-06-14 15:00:00,69.26,69.43,69.17,69.43,456703.0,55.4627,55.5988,55.3906,55.5988,456703.0
2018-06-14 15:30:00,69.42,69.48,69.06,69.13,1191494.0,55.5908,55.6388,55.3025,55.3585,1191494.0
2018-06-15 09:30:00,68.94,69.67,68.84,69.62,1370870.0,55.2064,55.791,55.1263,55.7509,1370870.0
2018-06-15 10:00:00,69.62,69.63,69.31,69.47,417067.0,55.7509,55.7589,55.5027,55.6308,417067.0
2018-06-15 10:30:00,69.47,69.72,69.34,69.68,665280.0,55.6308,55.831,55.5267,55.799,665280.0
2018-06-15 11:00:00,69.68,69.7,69.19,69.21,570721.0,55.799,55.815,55.4066,55.4226,570721.0
2018-06-15 11:30:00,69.21,69.56,69.2,69.52,243623.0,55.4226,55.7029,55.4146,55.6709,243623.0
2018-06-15 12:00:00,69.53,69.56,69.3,69.41,185933.0,55.6789,55.7029,55.4947,55.5828,185933.0
2018-06-15 12:30:00,69.4,69.48,69.3,69.48,166484.0,55.5748,55.6388,55.4947,55.6388,166484.0
2018-06-15 13:00:00,69.47,69.69,69.44,69.66,384754.0,55.6308,55.807,55.6068,55.783,384754.0
2018-06-15 13:30:00,69.66,69.71,69.49,69.51,241544.0,55.783,55.823,55.6468,55.6628,241544.0
2018-06-15 14:00:00,69.5,69.93,69.47,69.92,362134.0,55.6548,55.9992,55.6308,55.9912,362134.0
2018-06-15 14:30:00,69.92,69.97,69.68,69.77,377937.0,55.9912,56.0312,55.799,55.8711,377937.0
2018-06-15 15:00:00,69.77,69.85,69.67,69.84,360743.0,55.8711,55.9351,55.791,55.9271,360743.0
2018-06-15 15:30:00,69.85,70.25,69.78,70.1,1191127.0,55.9351,56.2554,55.8791,56.1353,1191127.0
2018-06-18 09:30:00,69.28,69.48,68.8,68.84,552856.0,55.4787,55.6388,55.0943,55.1263,552856.0
2018-06-18 10:00:00,68.82,68.97,68.33,68.34,537394.0,55.1103,55.2304,54.7179,54.7259,537394.0
2018-06-18 10:30:00,68.34,68.4,67.93,67.94,552953.0,54.7259,54.774,54.3976,54.4056,552953.0
2018-06-18 11:00:00,67.94,68.22,67.84,68.02,544065.0,54.4056,54.6298,54.3255,54.4697,544065.0
2018-06-18 11:30:00,68.01,68.07,67.84,67.97,326805.0,54.4617,54.5097,54.3255,54.4296,326805.0
2018-06-18 12:00:00,67.96,68.02,67.69,67.69,313134.0,54.4216,54.4697,54.2054,54.2054,313134.0
2018-06-18 12:30:00,67.7,67.93,67.69,67.84,190730.0,54.2134,54.3976,54.2054,54.3255,190730.0
2018-06-18 13:00:00,67.83,67.94,67.76,67.85,243300.0,54.3175,54.4056,54.2615,54.3335,243300.0
2018-06-18 13:30:00,67.86,67.9,67.63,67.64,231026.0,54.3415,54.3736,54.1574,54.1654,231026.0
2018-06-18 14:00:00,67.65,67.89,67.65,67.73,310261.0,54.1734,54.3656,54.1734,54.2374,310261.0
2018-06-18 14:30:00,67.73,68.02,67.68,67.69,290419.0,54.2374,54.4697,54.1974,54.2054,290419.0
2018-06-18 15:00:00,67.7,67.79,67.65,67.71,347322.0,54.2134,54.2855,54.1734,54.2214,347322.0
2018-06-18 15:30:00,67.72,67.79,67.67,67.72,857159.0,54.2294,54.2855,54.1894,54.2294,857159.0
2018-06-19 09:30:00,67.72,69.18,67.5,68.82,1454798.0,54.2294,55.3986,54.0533,55.1103,1454798.0
2018-06-19 10:00:00,68.82,69.07,68.69,69.07,584069.0,55.1103,55.3105,55.0062,55.3105,584069.0
2018-06-19 10:30:00,69.06,69.81,69.06,69.66,707847.0,55.3025,55.9031,55.3025,55.783,707847.0
2018-06-19 11:00:00,69.66,69.85,69.4,69.83,450944.0,55.783,55.9351,55.5748,55.9191,450944.0
2018-06-19 11:30:00,69.84,70.42,69.59,70.4,637003.0,55.9271,56.3916,55.7269,56.3755,637003.0
2018-06-19 12:00:00,70.39,70.95,70.19,70.66,751522.0,56.3675,56.816,56.2074,56.5838,751522.0
2018-06-19 12:30:00,70.68,70.93,70.3,70.35,581294.0,56.5998,56.8,56.2955,56.3355,581294.0
2018-06-19 13:00:00,70.35,70.92,70.26,70.9,530832.0,56.3355,56.792,56.2634,56.7759,530832.0
2018-06-19 13:30:00,70.89,71.05,70.71,71.02,613962.0,56.7679,56.8961,56.6238,56.872,613962.0
2018-06-19 14:00:00,71.01,71.33,70.87,71.14,681142.0,56.864,57.1203,56.7519,56.9681,681142.0
2018-06-19 14:30:00,71.15,71.17,70.84,71.03,433738.0,56.9761,56.9922,56.7279,56.88,433738.0
2018-06-19 15:00:00,71.03,71.09,70.78,70.83,429663.0,56.88,56.9281,56.6798,56.7199,429663.0
2018-06-19 15:30:00,70.83,70.95,70.73,70.77,1029324.0,56.7199,56.816,56.6398,56.6718,1029324.0
2018-06-20 09:30:00,70.6,71.01,69.79,70.6,1116462.0,56.5357,56.864,55.8871,56.5357,1116462.0
2018-06-20 10:00:00,70.57,70.69,70.25,70.64,490445.0,56.5117,56.6078,56.2554,56.5677,490445.0
2018-06-20 10:30:00,70.61,70.87,70.43,70.67,641400.0,56.5437,56.7519,56.3996,56.5918,641400.0
2018-06-20 11:00:00,70.67,71.19,70.66,71.05,701372.0,56.5918,57.0082,56.5838,56.8961,701372.0
2018-06-20 11:30:00,71.04,71.67,71.02,71.58,580995.0,56.8881,57.3926,56.872,57.3205,580995.0
2018-06-20 12:00:00,71.57,71.67,71.35,71.67,377795.0,57.3125,57.3926,57.1363,57.3926,377795.0
2018-06-20 12:30:00,71.65,71.85,71.57,71.76,316765.0,57.3765,57.5367,57.3125,57.4646,316765.0
2018-06-20 13:00:00,71.76,71.92,71.65,71.91,284559.0,57.4646,57.5927,57.3765,57.5847,284559.0
2018-06-20 13:30:00,71.9,71.95,71.76,71.81,370362.0,57.5767,57.6168,57.4646,57.5047,370362.0
2018-06-20 14:00:00,71.81,72.13,71.8,71.82,483044.0,57.5047,57.7609,57.4967,57.5127,483044.0
2018-06-20 14:30:00,71.82,71.82,71.4,71.42,439125.0,57.5127,57.5127,57.1763,57.1924,439125.0
2018-06-20 15:00:00,71.42,71.68,71.38,71.68,297187.0,57.1924,57.4006,57.1603,57.4006,297187.0
2018-06-20 15:30:00,71.69,71.75,71.52,71.61,710351.0,57.4086,57.4566,57.2724,57.3445,710351.0
2018-06-21 09:30:00,71.93,72.92,71.65,72.08,1205440.0,57.6008,58.3935,57.3765,57.7209,1205440.0
2018-06-21 10:00:00,72.08,72.19,71.77,71.78,502947.0,57.7209,57.809,57.4726,57.4806,502947.0
2018-06-21 10:30:00,71.78,71.86,71.39,71.44,355789.0,57.4806,57.5447,57.1683,57.2084,355789.0
2018-06-21 11:00:00,71.46,71.69,71.32,71.35,303122.0,57.2244,57.4086,57.1123,57.1363,303122.0
2018-06-21 11:30:00,71.34,71.35,70.93,70.98,285688.0,57.1283,57.1363,56.8,56.84,285688.0
2018-06-21 12:00:00,70.97,71.18,70.88,71.18,214986.0,56.832,57.0002,56.7599,57.0002,214986.0
2018-06-21 12:30:00,71.18,71.35,71.15,71.16,128582.0,57.0002,57.1363,56.9761,56.9841,128582.0
2018-06-21 13:00:00,71.15,71.24,71.04,71.2,106824.0,56.9761,57.0482,56.8881,57.0162,106824.0
2018-06-21 13:30:00,71.21,71.41,71.07,71.4,177818.0,57.0242,57.1843,56.9121,57.1763,177818.0
2018-06-21 14:00:00,71.39,71.4,71.21,71.28,162773.0,57.1683,57.1763,57.0242,57.0802,162773.0
2018-06-21 14:30:00,71.28,71.31,71.21,71.23,127751.0,57.0802,57.1043,57.0242,57.0402,127751.0
2018-06-21 15:00:00,71.22,71.22,70.86,71.08,264552.0,57.0322,57.0322,56.7439,56.9201,264552.0
2018-06-21 15:30:00,71.06,71.12,70.81,71.07,556648.0,56.9041,56.9521,56.7039,56.9121,556648.0
2018-06-22 09:30:00,71.59,71.9,71.04,71.47,581877.0,57.3285,57.5767,56.8881,57.2324,581877.0
2018-06-22 10:00:00,71.45,71.61,71.28,71.54,255947.0,57.2164,57.3445,57.0802,57.2884,255947.0
2018-06-22 10:30:00,71.54,72.08,71.46,72.08,697429.0,57.2884,57.7209,57.2244,57.7209,697429.0
2018-06-22 11:00:00,72.07,72.55,71.93,72.5,570345.0,57.7129,58.0972,57.6008,58.0572,570345.0
2018-06-22 11:30:00,72.49,72.63,72.13,72.21,517331.0,58.0492,58.1613,57.7609,57.825,517331.0
2018-06-22 12:00:00,72.21,72.31,71.97,72.1,199074.0,57.825,57.9051,57.6328,57.7369,199074.0
2018-06-22 12:30:00,72.1,72.19,71.82,71.88,219868.0,57.7369,57.809,57.5127,57.5607,219868.0
2018-06-22 13:00:00,71.88,72.26,71.88,72.05,355030.0,57.5607,57.865,57.5607,57.6969,355030.0
2018-06-22 13:30:00,72.05,72.52,72.0,72.46,275963.0,57.6969,58.0732,57.6568,58.0252,275963.0
2018-06-22 14:00:00,72.46,72.51,72.33,72.48,306126.0,58.0252,58.0652,57.9211,58.0412,306126.0
2018-06-22 14:30:00,72.48,72.59,72.39,72.46,351729.0,58.0412,58.1293,57.9691,58.0252,351729.0
2018-06-22 15:00:00,72.46,72.6,72.45,72.5,325567.0,58.0252,58.1373,58.0172,58.0572,325567.0
2018-06-22 15:30:00,72.5,72.5,72.15,72.18,1132390.0,58.0572,58.0572,57.7769,57.801,1132390.0
2018-06-25 09:30:00,71.69,72.22,71.15,71.28,701119.0,57.4086,57.833,56.9761,57.0802,701119.0
2018-06-25 10:00:00,71.3,71.64,71.09,71.56,424992.0,57.0963,57.3685,56.9281,57.3045,424992.0
2018-06-25 10:30:00,71.55,71.8,71.45,71.52,345830.0,57.2965,57.4967,57.2164,57.2724,345830.0
2018-06-25 11:00:00,71.52,71.6,71.3,71.37,291648.0,57.2724,57.3365,57.0963,57.1523,291648.0
2018-06-25 11:30:00,71.36,71.65,71.28,71.52,211215.0,57.1443,57.3765,57.0802,57.2724,211215.0
2018-06-25 12:00:00,71.52,71.55,71.19,71.47,229478.0,57.2724,57.2965,57.0082,57.2324,229478.0
2018-06-25 12:30:00,71.47,71.57,71.43,71.55,167977.0,57.2324,57.3125,57.2004,57.2965,167977.0
2018-06-25 13:00:00,71.55,71.56,71.32,71.32,233998.0,57.2965,57.3045,57.1123,57.1123,233998.0
2018-06-25 13:30:00,71.32,71.4,71.19,71.23,228975.0,57.1123,57.1763,57.0082,57.0402,228975.0
2018-06-25 14:00:00,71.22,71.28,71.01,71.11,255786.0,57.0322,57.0802,56.864,56.9441,255786.0
2018-06-25 14:30:00,71.11,71.11,70.4,70.47,427369.0,56.9441,56.9441,56.3755,56.4316,427369.0
2018-06-25 15:00:00,70.47,71.11,70.45,71.03,588163.0,56.4316,56.9441,56.4156,56.88,588163.0
2018-06-25 15:30:00,71.03,71.64,71.03,71.43,1158928.0,56.88,57.3685,56.88,57.2004,1158928.0
2018-06-26 09:30:00,71.5,71.75,69.52,70.12,967946.0,57.2564,57.4566,55.6709,56.1513,967946.0
2018-06-26 10:00:00,70.13,70.14,69.63,69.66,494659.0,56.1593,56.1673,55.7589,55.783,494659.0
2018-06-26 10:30:00,69.65,70.36,69.65,70.29,345626.0,55.775,56.3435,55.775,56.2875,345626.0
2018-06-26 11:00:00,70.28,70.38,70.17,70.21,294114.0,56.2795,56.3595,56.1914,56.2234,294114.0
2018-06-26 11:30:00,70.2,70.5,70.13,70.5,267336.0,56.2154,56.4556,56.1593,56.4556,267336.0
2018-06-26 12:00:00,70.5,70.55,70.07,70.09,223854.0,56.4556,56.4957,56.1113,56.1273,223854.0
2018-06-26 12:30:00,70.09,70.17,69.92,70.0,319206.0,56.1273,56.1914,55.9912,56.0552,319206.0
2018-06-26 13:00:00,70.01,70.14,69.95,70.08,222369.0,56.0632,56.1673,56.0152,56.1193,222369.0
2018-06-26 13:30:00,70.08,70.36,70.0,70.04,277681.0,56.1193,56.3435,56.0552,56.0873,277681.0
2018-06-26 14:00:00,70.05,70.32,70.04,70.2,212903.0,56.0953,56.3115,56.0873,56.2154,212903.0
2018-06-26 14:30:00,70.2,70.34,69.97,70.0,360585.0,56.2154,56.3275,56.0312,56.0552,360585.0
2018-06-26 15:00:00,69.98,70.09,69.83,69.84,556740.0,56.0392,56.1273,55.9191,55.9271,556740.0
2018-06-26 15:30:00,69.84,70.02,69.71,69.81,834861.0,55.9271,56.0712,55.823,55.9031,834861.0
2018-06-27 09:30:00,69.77,70.07,69.24,69.99,548294.0,55.8711,56.1113,55.4466,56.0472,548294.0
2018-06-27 10:00:00,70.0,70.16,69.79,70.06,549752.0,56.0552,56.1834,55.8871,56.1033,549752.0
2018-06-27 10:30:00,70.06,70.31,70.06,70.21,382654.0,56.1033,56.3035,56.1033,56.2234,382654.0
2018-06-27 11:00:00,70.22,70.24,69.95,70.02,317531.0,56.2314,56.2474,56.0152,56.0712,317531.0
2018-06-27 11:30:00,70.0,70.22,69.98,70.18,190780.0,56.0552,56.2314,56.0392,56.1994,190780.0
2018-06-27 12:00:00,70.18,70.39,70.17,70.2,319457.0,56.1994,56.3675,56.1914,56.2154,319457.0
2018-06-27 12:30:00,70.2,70.42,70.08,70.09,521221.0,56.2154,56.3916,56.1193,56.1273,521221.0
2018-06-27 13:00:00,70.09,70.19,69.91,70.07,208599.0,56.1273,56.2074,55.9832,56.1113,208599.0
2018-06-27 13:30:00,70.06,70.29,70.0,70.1,219718.0,56.1033,56.2875,56.0552,56.1353,219718.0
2018-06-27 14:00:00,70.09,70.26,70.04,70.16,246064.0,56.1273,56.2634,56.0873,56.1834,246064.0
2018-06-27 14:30:00,70.15,70.29,70.03,70.09,212918.0,56.1754,56.2875,56.0793,56.1273,212918.0
2018-06-27 15:00:00,70.1,70.17,69.88,70.13,271488.0,56.1353,56.1914,55.9591,56.1593,271488.0
2018-06-27 15:30:00,70.14,70.43,70.03,70.05,967427.0,56.1673,56.3996,56.0793,56.0953,967427.0
2018-06-28 09:30:00,64.17,65.45,63.04,63.46,5527316.0,51.3866,52.4116,50.4817,50.8181,5527316.0
2018-06-28 10:00:00,63.47,64.0,63.37,63.49,2723835.0,50.8261,51.2505,50.746,50.8421,2723835.0
2018-06-28 10:30:00,63.51,64.13,63.3,63.83,1982438.0,50.8581,51.3546,50.6899,51.1144,1982438.0
2018-06-28 11:00:00,63.83,64.59,63.65,64.59,1311324.0,51.1144,51.723,50.9702,51.723,1311324.0
2018-06-28 11:30:00,64.59,64.74,64.2,64.57,1345832.0,51.723,51.8431,51.4107,51.7069,1345832.0
2018-06-28 12:00:00,64.57,65.0,64.33,64.95,1293291.0,51.7069,52.0513,51.5148,52.0112,1293291.0
2018-06-28 12:30:00,64.95,65.64,64.83,65.45,1669148.0,52.0112,52.5638,51.9152,52.4116,1669148.0
2018-06-28 13:00:00,65.46,65.68,65.37,65.53,943304.0,52.4197,52.5958,52.3476,52.4757,943304.0
2018-06-28 13:30:00,65.53,65.81,65.45,65.8,704940.0,52.4757,52.6999,52.4116,52.6919,704940.0
2018-06-28 14:00:00,65.81,66.33,65.75,65.84,1340726.0,52.6999,53.1163,52.6519,52.724,1340726.0
2018-06-28 14:30:00,65.83,65.91,65.47,65.83,826272.0,52.7159,52.78,52.4277,52.7159,826272.0
2018-06-28 15:00:00,65.82,65.88,65.59,65.63,632795.0,52.7079,52.756,52.5238,52.5558,632795.0
2018-06-28 15:30:00,65.62,66.04,65.55,65.78,2195753.0,52.5478,52.8841,52.4917,52.6759,2195753.0
2018-06-29 09:30:00,65.88,65.99,65.17,65.25,877256.0,52.756,52.8441,52.1874,52.2515,877256.0
2018-06-29 10:00:00,65.25,65.54,65.03,65.03,679535.0,52.2515,52.4837,52.0753,52.0753,679535.0
2018-06-29 10:30:00,65.03,65.04,64.55,64.56,762493.0,52.0753,52.0833,51.6909,51.6989,762493.0
2018-06-29 11:00:00,64.57,64.72,64.5,64.7,666841.0,51.7069,51.8271,51.6509,51.8111,666841.0
2018-06-29 11:30:00,64.7,65.45,64.68,65.45,710160.0,51.8111,52.4116,51.795,52.4116,710160.0
2018-06-29 12:00:00,65.44,65.59,65.3,65.38,520090.0,52.4036,52.5238,52.2915,52.3556,520090.0
2018-06-29 12:30:00,65.38,65.45,65.02,65.09,533315.0,52.3556,52.4116,52.0673,52.1234,533315.0
2018-06-29 13:00:00,65.1,65.25,65.06,65.16,380411.0,52.1314,52.2515,52.0993,52.1794,380411.0
2018-06-29 13:30:00,65.15,65.16,64.81,64.84,328802.0,52.1714,52.1794,51.8991,51.9232,328802.0
2018-06-29 14:00:00,64.84,65.06,64.82,64.95,396822.0,51.9232,52.0993,51.9071,52.0112,396822.0
2018-06-29 14:30:00,64.95,65.03,64.8,64.92,431280.0,52.0112,52.0753,51.8911,51.9872,431280.0
2018-06-29 15:00:00,64.92,65.04,64.71,64.8,559503.0,51.9872,52.0833,51.8191,51.8911,559503.0
2018-06-29 15:30:00,64.8,64.84,64.34,64.35,1670393.0,51.8911,51.9232,51.5228,51.5308,1670393.0
2018-07-02 09:30:00,64.0,64.45,63.71,64.03,776036.0,51.2505,51.6109,51.0183,51.2745,776036.0
2018-07-02 10:00:00,64.0,64.59,63.96,64.51,775818.0,51.2505,51.723,51.2185,51.6589,775818.0
2018-07-02 10:30:00,64.5,64.74,64.32,64.6,546386.0,51.6509,51.8431,51.5068,51.731,546386.0
2018-07-02 11:00:00,64.61,64.71,64.34,64.52,339091.0,51.739,51.8191,51.5228,51.6669,339091.0
2018-07-02 11:30:00,64.52,64.59,64.2,64.33,214023.0,51.6669,51.723,51.4107,51.5148,214023.0
2018-07-02 12:00:00,64.32,64.35,64.0,64.14,298759.0,51.5068,51.5308,51.2505,51.3626,298759.0
2018-07-02 12:30:00,64.13,64.3,64.11,64.15,275229.0,51.3546,51.4907,51.3386,51.3706,275229.0
2018-07-02 13:00:00,64.16,64.25,64.12,64.17,198582.0,51.3786,51.4507,51.3466,51.3866,198582.0
2018-07-02 13:30:00,64.16,64.49,64.15,64.43,254817.0,51.3786,51.6429,51.3706,51.5948,254817.0
2018-07-02 14:00:00,64.43,64.9,64.42,64.84,433608.0,51.5948,51.9712,51.5868,51.9232,433608.0
2018-07-02 14:30:00,64.85,65.29,64.83,65.0,705248.0,51.9312,52.2835,51.9152,52.0513,705248.0
2018-07-02 15:00:00,65.0,65.19,64.93,65.13,296108.0,52.0513,52.2034,51.9952,52.1554,296108.0
2018-07-02 15:30:00,65.13,65.19,64.97,65.16,716080.0,52.1554,52.2034,52.0273,52.1794,716080.0
2018-07-03 09:30:00,65.4,65.4,64.62,64.7,615036.0,52.3716,52.3716,51.747,51.8111,615036.0
2018-07-03 10:00:00,64.71,65.07,64.67,64.95,375173.0,51.8191,52.1073,51.787,52.0112,375173.0
2018-07-03 10:30:00,64.95,64.99,64.62,64.66,312212.0,52.0112,52.0433,51.747,51.779,312212.0
2018-07-03 11:00:00,64.66,64.95,64.57,64.92,253452.0,51.779,52.0112,51.7069,51.9872,253452.0
2018-07-03 11:30:00,64.91,65.0,64.75,64.78,200116.0,51.9792,52.0513,51.8511,51.8751,200116.0
2018-07-03 12:00:00,64.78,64.84,64.67,64.76,221045.0,51.8751,51.9232,51.787,51.8591,221045.0
2018-07-03 12:30:00,64.75,64.76,64.28,64.53,559632.0,51.8511,51.8591,51.4747,51.6749,559632.0
2018-07-05 09:30:00,65.1,65.12,64.44,64.49,649111.0,52.1314,52.1474,51.6028,51.6429,649111.0
2018-07-05 10:00:00,64.5,64.87,64.49,64.67,398237.0,51.6509,51.9472,51.6429,51.787,398237.0
2018-07-05 10:30:00,64.68,64.95,64.49,64.55,356621.0,51.795,52.0112,51.6429,51.6909,356621.0
2018-07-05 11:00:00,64.54,64.7,64.52,64.53,223399.0,51.6829,51.8111,51.6669,51.6749,223399.0
2018-07-05 11:30:00,64.52,64.81,64.45,64.64,310023.0,51.6669,51.8991,51.6109,51.763,310023.0
2018-07-05 12:00:00,64.64,65.07,64.62,65.03,335365.0,51.763,52.1073,51.747,52.0753,335365.0
2018-07-05 12:30:00,65.03,65.23,64.96,65.2,352772.0,52.0753,52.2355,52.0193,52.2114,352772.0
2018-07-05 13:00:00,65.21,65.39,65.19,65.33,255803.0,52.2195,52.3636,52.2034,52.3155,255803.0
2018-07-05 13:30:00,65.35,65.39,65.03,65.08,153228.0,52.3316,52.3636,52.0753,52.1154,153228.0
2018-07-05 14:00:00,65.08,65.19,65.0,65.07,258448.0,52.1154,52.2034,52.0513,52.1073,258448.0
2018-07-05 14:30:00,65.07,65.22,65.01,65.04,250885.0,52.1073,52.2275,52.0593,52.0833,250885.0
2018-07-05 15:00:00,65.04,65.14,64.95,64.98,267044.0,52.0833,52.1634,52.0112,52.0353,267044.0
2018-07-05 15:30:00,64.97,65.09,64.92,65.08,546877.0,52.0273,52.1234,51.9872,52.1154,546877.0
2018-07-06 09:30:00,64.96,65.34,64.68,64.97,474985.0,52.0193,52.3236,51.795,52.0273,474985.0
2018-07-06 10:00:00,64.95,65.57,64.92,65.25,454493.0,52.0112,52.5077,51.9872,52.2515,454493.0
2018-07-06 10:30:00,65.26,65.3,65.18,65.25,280341.0,52.2595,52.2915,52.1954,52.2515,280341.0
2018-07-06 11:00:00,65.25,65.51,65.24,65.48,420508.0,52.2515,52.4597,52.2435,52.4357,420508.0
2018-07-06 11:30:00,65.48,65.92,65.48,65.75,452417.0,52.4357,52.788,52.4357,52.6519,452417.0
2018-07-06 12:00:00,65.74,66.0,65.71,65.81,371472.0,52.6439,52.8521,52.6198,52.6999,371472.0
2018-07-06 12:30:00,65.8,65.84,65.59,65.7,289158.0,52.6919,52.724,52.5238,52.6118,289158.0
2018-07-06 13:00:00,65.7,66.0,65.69,66.0,302248.0,52.6118,52.8521,52.6038,52.8521,302248.0
2018-07-06 13:30:00,66.0,66.24,66.0,66.19,261723.0,52.8521,53.0443,52.8521,53.0042,261723.0
2018-07-06 14:00:00,66.2,66.34,66.13,66.33,258291.0,53.0122,53.1243,52.9562,53.1163,258291.0
2018-07-06 14:30:00,66.34,66.73,66.32,66.44,744867.0,53.1243,53.4367,53.1083,53.2044,744867.0
2018-07-06 15:00:00,66.43,66.64,66.33,66.54,484850.0,53.1964,53.3646,53.1163,53.2845,484850.0
2018-07-06 15:30:00,66.52,66.54,66.32,66.47,972446.0,53.2685,53.2845,53.1083,53.2284,972446.0
2018-07-09 09:30:00,67.42,68.69,67.16,68.17,1421261.0,53.9892,55.0062,53.781,54.5898,1421261.0
2018-07-09 10:00:00,68.16,68.33,67.95,68.21,783934.0,54.5818,54.7179,54.4136,54.6218,783934.0
2018-07-09 10:30:00,68.22,68.34,67.97,67.98,497572.0,54.6298,54.7259,54.4296,54.4376,497572.0
2018-07-09 11:00:00,67.97,68.0,67.73,67.74,477328.0,54.4296,54.4537,54.2374,54.2455,477328.0
2018-07-09 11:30:00,67.74,68.22,67.58,68.15,309671.0,54.2455,54.6298,54.1173,54.5738,309671.0
2018-07-09 12:00:00,68.17,68.32,68.06,68.2,309056.0,54.5898,54.7099,54.5017,54.6138,309056.0
2018-07-09 12:30:00,68.19,68.2,68.0,68.1,186183.0,54.6058,54.6138,54.4537,54.5337,186183.0
2018-07-09 13:00:00,68.1,68.18,67.89,67.89,280226.0,54.5337,54.5978,54.3656,54.3656,280226.0
2018-07-09 13:30:00,67.9,67.97,67.73,67.74,264120.0,54.3736,54.4296,54.2374,54.2455,264120.0
2018-07-09 14:00:00,67.75,67.9,67.72,67.79,258075.0,54.2535,54.3736,54.2294,54.2855,258075.0
2018-07-09 14:30:00,67.78,67.86,67.6,67.84,403625.0,54.2775,54.3415,54.1333,54.3255,403625.0
2018-07-09 15:00:00,67.83,67.91,67.72,67.8,466023.0,54.3175,54.3816,54.2294,54.2935,466023.0
2018-07-09 15:30:00,67.8,67.91,67.6,67.66,963021.0,54.2935,54.3816,54.1333,54.1814,963021.0
2018-07-10 09:30:00,68.4,68.42,67.71,68.07,706326.0,54.774,54.79,54.2214,54.5097,706326.0
2018-07-10 10:00:00,68.06,68.64,67.99,68.53,435930.0,54.5017,54.9662,54.4456,54.8781,435930.0
2018-07-10 10:30:00,68.53,68.77,68.45,68.49,362033.0,54.8781,55.0703,54.814,54.846,362033.0
2018-07-10 11:00:00,68.5,68.52,67.99,68.13,420660.0,54.8541,54.8701,54.4456,54.5578,420660.0
2018-07-10 11:30:00,68.14,68.28,68.05,68.28,193968.0,54.5658,54.6779,54.4937,54.6779,193968.0
2018-07-10 12:00:00,68.28,68.39,67.98,68.09,227057.0,54.6779,54.766,54.4376,54.5257,227057.0
2018-07-10 12:30:00,68.08,68.15,67.99,68.05,192167.0,54.5177,54.5738,54.4456,54.4937,192167.0
2018-07-10 13:00:00,68.04,68.15,68.03,68.05,139330.0,54.4857,54.5738,54.4777,54.4937,139330.0
2018-07-10 13:30:00,68.04,68.2,68.02,68.14,234745.0,54.4857,54.6138,54.4697,54.5658,234745.0
2018-07-10 14:00:00,68.14,68.16,67.99,68.04,239316.0,54.5658,54.5818,54.4456,54.4857,239316.0
2018-07-10 14:30:00,68.06,68.2,68.05,68.13,176950.0,54.5017,54.6138,54.4937,54.5578,176950.0
2018-07-10 15:00:00,68.14,68.19,68.05,68.15,225148.0,54.5658,54.6058,54.4937,54.5738,225148.0
2018-07-10 15:30:00,68.15,68.31,68.07,68.24,673860.0,54.5738,54.7019,54.5097,54.6458,673860.0
2018-07-11 09:30:00,67.94,67.94,66.81,67.37,792207.0,54.4056,54.4056,53.5007,53.9492,792207.0
2018-07-11 10:00:00,67.37,67.46,67.01,67.36,489329.0,53.9492,54.0212,53.6609,53.9412,489329.0
2018-07-11 10:30:00,67.36,67.69,67.21,67.5,430872.0,53.9412,54.2054,53.821,54.0533,430872.0
2018-07-11 11:00:00,67.5,67.56,67.32,67.35,321919.0,54.0533,54.1013,53.9091,53.9331,321919.0
2018-07-11 11:30:00,67.35,67.42,67.13,67.15,318290.0,53.9331,53.9892,53.757,53.773,318290.0
2018-07-11 12:00:00,67.15,67.3,67.09,67.23,267611.0,53.773,53.8931,53.7249,53.837,267611.0
2018-07-11 12:30:00,67.22,67.58,67.15,67.4,325129.0,53.829,54.1173,53.773,53.9732,325129.0
2018-07-11 13:00:00,67.42,67.5,67.35,67.46,242893.0,53.9892,54.0533,53.9331,54.0212,242893.0
2018-07-11 13:30:00,67.45,67.63,67.31,67.33,267338.0,54.0132,54.1574,53.9011,53.9171,267338.0
2018-07-11 14:00:00,67.33,67.48,67.33,67.41,231130.0,53.9171,54.0372,53.9171,53.9812,231130.0
2018-07-11 14:30:00,67.41,67.45,67.35,67.41,257225.0,53.9812,54.0132,53.9331,53.9812,257225.0
2018-07-11 15:00:00,67.4,67.47,67.32,67.41,309079.0,53.9732,54.0292,53.9091,53.9812,309079.0
2018-07-11 15:30:00,67.41,67.53,67.24,67.31,619548.0,53.9812,54.0773,53.8451,53.9011,619548.0
2018-07-12 09:30:00,67.94,68.28,67.54,67.81,766067.0,54.4056,54.6779,54.0853,54.3015,766067.0
2018-07-12 10:00:00,67.8,67.82,67.17,67.33,499431.0,54.2935,54.3095,53.789,53.9171,499431.0
2018-07-12 10:30:00,67.33,67.62,67.23,67.53,309762.0,53.9171,54.1494,53.837,54.0773,309762.0
2018-07-12 11:00:00,67.54,67.61,67.37,67.44,279142.0,54.0853,54.1413,53.9492,54.0052,279142.0
2018-07-12 11:30:00,67.44,67.57,67.34,67.55,291970.0,54.0052,54.1093,53.9251,54.0933,291970.0
2018-07-12 12:00:00,67.55,67.56,67.22,67.51,336111.0,54.0933,54.1013,53.829,54.0613,336111.0
2018-07-12 12:30:00,67.51,69.89,67.34,69.24,1602249.0,54.0613,55.9671,53.9251,55.4466,1602249.0
2018-07-12 13:00:00,69.22,70.34,68.66,68.72,2937945.0,55.4306,56.3275,54.9822,55.0302,2937945.0
2018-07-12 13:30:00,68.72,68.97,68.3,68.34,1167869.0,55.0302,55.2304,54.6939,54.7259,1167869.0
2018-07-12 14:00:00,68.34,68.44,67.98,68.2,596896.0,54.7259,54.806,54.4376,54.6138,596896.0
2018-07-12 14:30:00,68.21,68.47,67.56,68.05,1024575.0,54.6218,54.83,54.1013,54.4937,1024575.0
2018-07-12 15:00:00,68.05,68.31,67.95,68.2,565092.0,54.4937,54.7019,54.4136,54.6138,565092.0
2018-07-12 15:30:00,68.2,68.2,67.88,67.99,1034608.0,54.6138,54.6138,54.3576,54.4456,1034608.0
2018-07-13 09:30:00,67.99,69.55,67.99,69.27,697721.0,54.4456,55.6949,54.4456,55.4707,697721.0
2018-07-13 10:00:00,69.27,69.44,68.8,69.03,538689.0,55.4707,55.6068,55.0943,55.2785,538689.0
2018-07-13 10:30:00,69.06,69.2,68.81,68.97,311893.0,55.3025,55.4146,55.1023,55.2304,311893.0
2018-07-13 11:00:00,68.98,69.16,68.89,69.02,252847.0,55.2384,55.3826,55.1664,55.2705,252847.0
2018-07-13 11:30:00,69.01,69.19,68.97,69.0,251013.0,55.2625,55.4066,55.2304,55.2544,251013.0
2018-07-13 12:00:00,69.0,69.1,68.87,68.98,146147.0,55.2544,55.3345,55.1503,55.2384,146147.0
2018-07-13 12:30:00,68.97,69.01,68.85,68.97,186114.0,55.2304,55.2625,55.1343,55.2304,186114.0
2018-07-13 13:00:00,68.96,69.0,68.86,69.0,126206.0,55.2224,55.2544,55.1423,55.2544,126206.0
2018-07-13 13:30:00,69.0,69.13,68.88,69.11,169582.0,55.2544,55.3585,55.1584,55.3425,169582.0
2018-07-13 14:00:00,69.11,69.19,69.03,69.05,196118.0,55.3425,55.4066,55.2785,55.2945,196118.0
2018-07-13 14:30:00,69.04,69.04,68.72,68.81,188641.0,55.2865,55.2865,55.0302,55.1023,188641.0
2018-07-13 15:00:00,68.8,68.87,68.58,68.59,323924.0,55.0943,55.1503,54.9181,54.9261,323924.0
2018-07-13 15:30:00,68.58,68.77,68.56,68.63,714344.0,54.9181,55.0703,54.9021,54.9582,714344.0
2018-07-16 09:30:00,68.67,68.79,68.11,68.58,312358.0,54.9902,55.0863,54.5417,54.9181,312358.0
2018-07-16 10:00:00,68.58,68.65,68.21,68.33,174027.0,54.9181,54.9742,54.6218,54.7179,174027.0
2018-07-16 10:30:00,68.33,68.7,68.32,68.59,238169.0,54.7179,55.0142,54.7099,54.9261,238169.0
2018-07-16 11:00:00,68.57,68.61,68.37,68.42,117027.0,54.9101,54.9421,54.7499,54.79,117027.0
2018-07-16 11:30:00,68.41,68.5,68.23,68.29,183395.0,54.782,54.8541,54.6378,54.6859,183395.0
2018-07-16 12:00:00,68.29,68.34,68.17,68.33,126078.0,54.6859,54.7259,54.5898,54.7179,126078.0
2018-07-16 12:30:00,68.32,68.38,68.17,68.3,165569.0,54.7099,54.758,54.5898,54.6939,165569.0
2018-07-16 13:00:00,68.31,68.34,68.18,68.21,117412.0,54.7019,54.7259,54.5978,54.6218,117412.0
2018-07-16 13:30:00,68.2,68.47,68.13,68.33,231903.0,54.6138,54.83,54.5578,54.7179,231903.0
2018-07-16 14:00:00,68.34,68.36,68.3,68.34,200163.0,54.7259,54.7419,54.6939,54.7259,200163.0
2018-07-16 14:30:00,68.34,68.36,68.18,68.27,284284.0,54.7259,54.7419,54.5978,54.6699,284284.0
2018-07-16 15:00:00,68.27,68.32,68.2,68.31,285190.0,54.6699,54.7099,54.6138,54.7019,285190.0
2018-07-16 15:30:00,68.31,68.32,68.14,68.23,876298.0,54.7019,54.7099,54.5658,54.6378,876298.0
2018-07-17 09:30:00,68.24,68.3,67.52,67.57,469796.0,54.6458,54.6939,54.0693,54.1093,469796.0
2018-07-17 10:00:00,67.56,67.82,67.36,67.65,379540.0,54.1013,54.3095,53.9412,54.1734,379540.0
2018-07-17 10:30:00,67.68,67.79,67.53,67.75,207322.0,54.1974,54.2855,54.0773,54.2535,207322.0
2018-07-17 11:00:00,67.76,67.78,67.54,67.64,180526.0,54.2615,54.2775,54.0853,54.1654,180526.0
2018-07-17 11:30:00,67.64,67.71,67.55,67.7,151064.0,54.1654,54.2214,54.0933,54.2134,151064.0
2018-07-17 12:00:00,67.7,67.84,67.56,67.83,156852.0,54.2134,54.3255,54.1013,54.3175,156852.0
2018-07-17 12:30:00,67.82,67.89,67.7,67.89,166521.0,54.3095,54.3656,54.2134,54.3656,166521.0
2018-07-17 13:00:00,67.89,68.03,67.82,68.0,248200.0,54.3656,54.4777,54.3095,54.4537,248200.0
2018-07-17 13:30:00,67.99,68.11,67.98,68.04,138346.0,54.4456,54.5417,54.4376,54.4857,138346.0
2018-07-17 14:00:00,68.03,68.05,67.92,68.0,161122.0,54.4777,54.4937,54.3896,54.4537,161122.0
2018-07-17 14:30:00,68.0,68.03,67.92,67.95,169238.0,54.4537,54.4777,54.3896,54.4136,169238.0
2018-07-17 15:00:00,67.96,68.0,67.89,67.96,287090.0,54.4216,54.4537,54.3656,54.4216,287090.0
2018-07-17 15:30:00,67.95,68.0,67.83,67.95,627278.0,54.4136,54.4537,54.3175,54.4136,627278.0
2018-07-18 09:30:00,67.85,68.2,67.71,67.89,439769.0,54.3335,54.6138,54.2214,54.3656,439769.0
2018-07-18 10:00:00,67.9,68.36,67.8,68.17,284032.0,54.3736,54.7419,54.2935,54.5898,284032.0
2018-07-18 10:30:00,68.16,68.29,67.56,67.62,319363.0,54.5818,54.6859,54.1013,54.1494,319363.0
2018-07-18 11:00:00,67.62,67.82,67.58,67.68,258963.0,54.1494,54.3095,54.1173,54.1974,258963.0
2018-07-18 11:30:00,67.68,67.79,67.65,67.77,290582.0,54.1974,54.2855,54.1734,54.2695,290582.0
2018-07-18 12:00:00,67.77,67.85,67.71,67.8,240357.0,54.2695,54.3335,54.2214,54.2935,240357.0
2018-07-18 12:30:00,67.8,67.82,67.58,67.7,246375.0,54.2935,54.3095,54.1173,54.2134,246375.0
2018-07-18 13:00:00,67.71,67.75,67.67,67.7,108658.0,54.2214,54.2535,54.1894,54.2134,108658.0
2018-07-18 13:30:00,67.69,67.75,67.63,67.74,129336.0,54.2054,54.2535,54.1574,54.2455,129336.0
2018-07-18 14:00:00,67.75,67.88,67.73,67.77,164507.0,54.2535,54.3576,54.2374,54.2695,164507.0
2018-07-18 14:30:00,67.77,67.77,67.59,67.63,207875.0,54.2695,54.2695,54.1253,54.1574,207875.0
2018-07-18 15:00:00,67.62,67.83,67.57,67.79,261169.0,54.1494,54.3175,54.1093,54.2855,261169.0
2018-07-18 15:30:00,67.78,67.92,67.65,67.89,741918.0,54.2775,54.3896,54.1734,54.3656,741918.0
2018-07-19 09:30:00,67.56,67.75,64.76,65.26,1914775.0,54.1013,54.2535,51.8591,52.2595,1914775.0
2018-07-19 10:00:00,65.27,66.05,65.16,66.01,1026033.0,52.2675,52.8921,52.1794,52.8601,1026033.0
2018-07-19 10:30:00,66.01,66.47,65.71,66.45,898322.0,52.8601,53.2284,52.6198,53.2124,898322.0
2018-07-19 11:00:00,66.46,66.98,66.46,66.7,550948.0,53.2204,53.6369,53.2204,53.4126,550948.0
2018-07-19 11:30:00,66.72,66.75,66.38,66.58,455220.0,53.4286,53.4527,53.1564,53.3165,455220.0
2018-07-19 12:00:00,66.59,66.87,66.46,66.74,319381.0,53.3245,53.5488,53.2204,53.4447,319381.0
2018-07-19 12:30:00,66.73,66.78,66.49,66.52,211188.0,53.4367,53.4767,53.2445,53.2685,211188.0
2018-07-19 13:00:00,66.51,66.64,66.43,66.49,247498.0,53.2605,53.3646,53.1964,53.2445,247498.0
2018-07-19 13:30:00,66.49,66.51,66.38,66.48,212196.0,53.2445,53.2605,53.1564,53.2365,212196.0
2018-07-19 14:00:00,66.49,66.54,66.37,66.41,303518.0,53.2445,53.2845,53.1484,53.1804,303518.0
2018-07-19 14:30:00,66.42,66.51,66.18,66.25,305174.0,53.1884,53.2605,52.9962,53.0523,305174.0
2018-07-19 15:00:00,66.25,66.35,66.11,66.16,301891.0,53.0523,53.1324,52.9402,52.9802,301891.0
2018-07-19 15:30:00,66.15,66.22,66.01,66.14,998851.0,52.9722,53.0283,52.8601,52.9642,998851.0
2018-07-20 09:30:00,65.75,65.98,65.26,65.64,680013.0,52.6519,52.8361,52.2595,52.5638,680013.0
2018-07-20 10:00:00,65.64,65.65,65.37,65.6,480012.0,52.5638,52.5718,52.3476,52.5318,480012.0
2018-07-20 10:30:00,65.61,65.73,65.41,65.58,267444.0,52.5398,52.6359,52.3796,52.5157,267444.0
2018-07-20 11:00:00,65.59,65.65,65.37,65.56,263568.0,52.5238,52.5718,52.3476,52.4997,263568.0
2018-07-20 11:30:00,65.57,65.68,65.51,65.52,259100.0,52.5077,52.5958,52.4597,52.4677,259100.0
2018-07-20 12:00:00,65.52,65.59,65.45,65.48,233841.0,52.4677,52.5238,52.4116,52.4357,233841.0
2018-07-20 12:30:00,65.49,65.55,65.32,65.32,247873.0,52.4437,52.4917,52.3075,52.3075,247873.0
2018-07-20 13:00:00,65.32,65.43,65.18,65.22,261098.0,52.3075,52.3956,52.1954,52.2275,261098.0
2018-07-20 13:30:00,65.22,65.4,65.2,65.22,271309.0,52.2275,52.3716,52.2114,52.2275,271309.0
2018-07-20 14:00:00,65.23,65.3,65.13,65.17,285910.0,52.2355,52.2915,52.1554,52.1874,285910.0
2018-07-20 14:30:00,65.17,65.31,65.13,65.2,253042.0,52.1874,52.2995,52.1554,52.2114,253042.0
2018-07-20 15:00:00,65.2,65.23,65.05,65.19,335834.0,52.2114,52.2355,52.0913,52.2034,335834.0
2018-07-20 15:30:00,65.19,65.39,65.18,65.26,894872.0,52.2034,52.3636,52.1954,52.2595,894872.0
2018-07-23 09:30:00,65.35,65.85,65.33,65.67,438830.0,52.3316,52.732,52.3155,52.5878,438830.0
2018-07-23 10:00:00,65.68,66.08,65.67,66.0,505186.0,52.5958,52.9161,52.5878,52.8521,505186.0
2018-07-23 10:30:00,66.0,66.4,65.85,66.4,377396.0,52.8521,53.1724,52.732,53.1724,377396.0
2018-07-23 11:00:00,66.4,66.5,66.2,66.21,309987.0,53.1724,53.2525,53.0122,53.0202,309987.0
2018-07-23 11:30:00,66.2,66.54,66.2,66.35,331401.0,53.0122,53.2845,53.0122,53.1324,331401.0
2018-07-23 12:00:00,66.35,66.47,66.27,66.47,210375.0,53.1324,53.2284,53.0683,53.2284,210375.0
2018-07-23 12:30:00,66.48,66.57,66.43,66.52,167697.0,53.2365,53.3085,53.1964,53.2685,167697.0
2018-07-23 13:00:00,66.52,66.52,66.25,66.31,189708.0,53.2685,53.2685,53.0523,53.1003,189708.0
2018-07-23 13:30:00,66.32,66.4,66.29,66.29,138845.0,53.1083,53.1724,53.0843,53.0843,138845.0
2018-07-23 14:00:00,66.3,66.3,66.11,66.2,161465.0,53.0923,53.0923,52.9402,53.0122,161465.0
2018-07-23 14:30:00,66.2,66.29,66.13,66.17,136879.0,53.0122,53.0843,52.9562,52.9882,136879.0
2018-07-23 15:00:00,66.17,66.19,66.05,66.09,184668.0,52.9882,53.0042,52.8921,52.9241,184668.0
2018-07-23 15:30:00,66.08,66.41,66.04,66.34,819775.0,52.9161,53.1804,52.8841,53.1243,819775.0
2018-07-24 09:30:00,65.81,66.21,65.31,66.06,969265.0,53.1017,53.4245,52.6983,53.3035,969265.0
2018-07-24 10:00:00,66.05,66.21,65.84,66.11,414737.0,53.2954,53.4245,53.1259,53.3438,414737.0
2018-07-24 10:30:00,66.11,66.19,65.97,66.01,339413.0,53.3438,53.4083,53.2308,53.2631,339413.0
2018-07-24 11:00:00,66.0,66.04,65.84,65.88,280360.0,53.255,53.2873,53.1259,53.1582,280360.0
2018-07-24 11:30:00,65.88,65.92,65.79,65.86,207258.0,53.1582,53.1905,53.0856,53.1421,207258.0
2018-07-24 12:00:00,65.86,65.95,65.83,65.91,212008.0,53.1421,53.2147,53.1179,53.1824,212008.0
2018-07-24 12:30:00,65.9,66.13,65.77,65.8,362520.0,53.1743,53.3599,53.0695,53.0937,362520.0
2018-07-24 13:00:00,65.82,65.95,65.8,65.88,233044.0,53.1098,53.2147,53.0937,53.1582,233044.0
2018-07-24 13:30:00,65.89,65.9,65.73,65.75,219335.0,53.1663,53.1743,53.0372,53.0533,219335.0
2018-07-24 14:00:00,65.74,65.76,65.63,65.64,237183.0,53.0452,53.0614,52.9565,52.9646,237183.0
2018-07-24 14:30:00,65.65,65.67,65.44,65.55,269592.0,52.9726,52.9888,52.8032,52.8919,269592.0
2018-07-24 15:00:00,65.54,65.61,65.46,65.54,247907.0,52.8839,52.9403,52.8193,52.8839,247907.0
2018-07-24 15:30:00,65.54,65.6,65.4,65.52,807375.0,52.8839,52.9323,52.7709,52.8677,807375.0
2018-07-25 09:30:00,65.3,65.69,65.16,65.59,255659.0,52.6902,53.0049,52.5772,52.9242,255659.0
2018-07-25 10:00:00,65.59,65.81,65.56,65.65,257735.0,52.9242,53.1017,52.9,52.9726,257735.0
2018-07-25 10:30:00,65.66,65.66,65.4,65.45,195288.0,52.9807,52.9807,52.7709,52.8112,195288.0
2018-07-25 11:00:00,65.46,65.49,65.16,65.27,278402.0,52.8193,52.8435,52.5772,52.666,278402.0
2018-07-25 11:30:00,65.27,65.54,65.27,65.54,244730.0,52.666,52.8839,52.666,52.8839,244730.0
2018-07-25 12:00:00,65.53,65.54,65.24,65.28,275220.0,52.8758,52.8839,52.6418,52.6741,275220.0
2018-07-25 12:30:00,65.27,65.37,65.14,65.36,199188.0,52.666,52.7467,52.5611,52.7386,199188.0
2018-07-25 13:00:00,65.36,65.49,65.32,65.41,121830.0,52.7386,52.8435,52.7063,52.779,121830.0
2018-07-25 13:30:00,65.41,65.58,65.38,65.51,159346.0,52.779,52.9161,52.7548,52.8597,159346.0
2018-07-25 14:00:00,65.51,65.63,65.45,65.52,248223.0,52.8597,52.9565,52.8112,52.8677,248223.0
2018-07-25 14:30:00,65.51,65.78,65.51,65.72,260136.0,52.8597,53.0775,52.8597,53.0291,260136.0
2018-07-25 15:00:00,65.72,65.72,65.56,65.71,353841.0,53.0291,53.0291,52.9,53.021,353841.0
2018-07-25 15:30:00,65.71,66.0,65.56,65.98,778757.0,53.021,53.255,52.9,53.2389,778757.0
2018-07-26 09:30:00,66.19,66.74,66.16,66.54,493434.0,53.4083,53.8521,53.3841,53.6908,493434.0
2018-07-26 10:00:00,66.53,66.56,66.31,66.42,241309.0,53.6827,53.7069,53.5052,53.5939,241309.0
2018-07-26 10:30:00,66.43,66.64,66.34,66.6,297579.0,53.602,53.7714,53.5294,53.7392,297579.0
2018-07-26 11:00:00,66.6,66.6,66.39,66.42,209239.0,53.7392,53.7392,53.5697,53.5939,209239.0
2018-07-26 11:30:00,66.41,66.51,66.4,66.48,186134.0,53.5859,53.6666,53.5778,53.6423,186134.0
2018-07-26 12:00:00,66.49,66.59,66.44,66.47,168998.0,53.6504,53.7311,53.6101,53.6343,168998.0
2018-07-26 12:30:00,66.47,66.54,66.45,66.48,182292.0,53.6343,53.6908,53.6181,53.6423,182292.0
2018-07-26 13:00:00,66.49,66.53,66.33,66.5,390844.0,53.6504,53.6827,53.5213,53.6585,390844.0
2018-07-26 13:30:00,66.5,66.53,66.42,66.49,187418.0,53.6585,53.6827,53.5939,53.6504,187418.0
2018-07-26 14:00:00,66.48,66.52,66.42,66.44,180328.0,53.6423,53.6746,53.5939,53.6101,180328.0
2018-07-26 14:30:00,66.44,66.55,66.43,66.53,186051.0,53.6101,53.6988,53.602,53.6827,186051.0
2018-07-26 15:00:00,66.53,66.53,66.4,66.46,262460.0,53.6827,53.6827,53.5778,53.6262,262460.0
2018-07-26 15:30:00,66.46,66.52,66.27,66.34,477338.0,53.6262,53.6746,53.4729,53.5294,477338.0
2018-07-27 09:30:00,65.96,66.92,65.93,66.75,638947.0,53.2228,53.9974,53.1986,53.8602,638947.0
2018-07-27 10:00:00,66.75,66.81,66.43,66.62,280078.0,53.8602,53.9086,53.602,53.7553,280078.0
2018-07-27 10:30:00,66.61,67.05,66.5,66.91,385995.0,53.7472,54.1023,53.6585,53.9893,385995.0
2018-07-27 11:00:00,66.91,66.92,66.62,66.69,162184.0,53.9893,53.9974,53.7553,53.8118,162184.0
2018-07-27 11:30:00,66.7,66.81,66.64,66.67,155088.0,53.8199,53.9086,53.7714,53.7957,155088.0
2018-07-27 12:00:00,66.65,66.77,66.52,66.73,220184.0,53.7795,53.8763,53.6746,53.8441,220184.0
2018-07-27 12:30:00,66.73,66.73,66.57,66.6,120768.0,53.8441,53.8441,53.715,53.7392,120768.0
2018-07-27 13:00:00,66.6,66.71,66.42,66.63,245992.0,53.7392,53.8279,53.5939,53.7634,245992.0
2018-07-27 13:30:00,66.62,66.68,66.47,66.53,184996.0,53.7553,53.8037,53.6343,53.6827,184996.0
2018-07-27 14:00:00,66.53,66.6,66.38,66.43,152121.0,53.6827,53.7392,53.5617,53.602,152121.0
2018-07-27 14:30:00,66.43,66.59,66.42,66.51,186716.0,53.602,53.7311,53.5939,53.6666,186716.0
2018-07-27 15:00:00,66.51,66.73,66.51,66.7,221963.0,53.6666,53.8441,53.6666,53.8199,221963.0
2018-07-27 15:30:00,66.7,66.74,66.61,66.67,567156.0,53.8199,53.8521,53.7472,53.7957,567156.0
2018-07-30 09:30:00,66.65,67.14,66.6,66.89,521892.0,53.7795,54.1749,53.7392,53.9732,521892.0
2018-07-30 10:00:00,66.89,66.92,66.72,66.92,246597.0,53.9732,53.9974,53.836,53.9974,246597.0
2018-07-30 10:30:00,66.93,67.17,66.91,67.1,263625.0,54.0054,54.1991,53.9893,54.1426,263625.0
2018-07-30 11:00:00,67.11,67.29,67.01,67.06,286780.0,54.1507,54.2959,54.07,54.1103,286780.0
2018-07-30 11:30:00,67.07,67.19,67.02,67.12,190389.0,54.1184,54.2152,54.0781,54.1588,190389.0
2018-07-30 12:00:00,67.12,67.14,66.95,67.03,179276.0,54.1588,54.1749,54.0216,54.0861,179276.0
2018-07-30 12:30:00,67.02,67.13,66.97,67.12,219988.0,54.0781,54.1668,54.0377,54.1588,219988.0
2018-07-30 13:00:00,67.12,67.13,66.96,67.05,155636.0,54.1588,54.1668,54.0297,54.1023,155636.0
2018-07-30 13:30:00,67.04,67.59,67.04,67.45,230755.0,54.0942,54.538,54.0942,54.425,230755.0
2018-07-30 14:00:00,67.45,67.51,67.31,67.5,167146.0,54.425,54.4734,54.3121,54.4654,167146.0
2018-07-30 14:30:00,67.5,67.53,67.36,67.41,273189.0,54.4654,54.4896,54.3524,54.3928,273189.0
2018-07-30 15:00:00,67.4,67.5,67.36,67.44,231708.0,54.3847,54.4654,54.3524,54.417,231708.0
2018-07-30 15:30:00,67.44,67.52,67.24,67.44,612428.0,54.417,54.4815,54.2556,54.417,612428.0
2018-07-31 09:30:00,67.46,67.5,66.86,67.38,292154.0,54.4331,54.4654,53.949,54.3686,292154.0
2018-07-31 10:00:00,67.38,67.66,67.33,67.48,220187.0,54.3686,54.5945,54.3282,54.4492,220187.0
2018-07-31 10:30:00,67.49,67.53,66.68,66.75,448557.0,54.4573,54.4896,53.8037,53.8602,448557.0
2018-07-31 11:00:00,66.76,66.81,66.14,66.16,777761.0,53.8683,53.9086,53.368,53.3841,777761.0
2018-07-31 11:30:00,66.17,66.23,65.65,65.95,960912.0,53.3922,53.4406,52.9726,53.2147,960912.0
2018-07-31 12:00:00,65.95,66.0,65.56,65.79,451536.0,53.2147,53.255,52.9,53.0856,451536.0
2018-07-31 12:30:00,65.8,65.97,65.75,65.88,352258.0,53.0937,53.2308,53.0533,53.1582,352258.0
2018-07-31 13:00:00,65.88,65.91,65.67,65.77,338513.0,53.1582,53.1824,52.9888,53.0695,338513.0
2018-07-31 13:30:00,65.76,65.82,65.49,65.58,327192.0,53.0614,53.1098,52.8435,52.9161,327192.0
2018-07-31 14:00:00,65.58,65.63,65.48,65.63,319630.0,52.9161,52.9565,52.8355,52.9565,319630.0
2018-07-31 14:30:00,65.61,65.62,65.43,65.46,473076.0,52.9403,52.9484,52.7951,52.8193,473076.0
2018-07-31 15:00:00,65.45,65.46,64.95,64.97,862662.0,52.8112,52.8193,52.4078,52.4239,862662.0
2018-07-31 15:30:00,64.97,65.09,64.85,64.86,1589990.0,52.4239,52.5208,52.3271,52.3352,1589990.0
2018-08-01 09:30:00,65.0,65.41,64.86,65.15,923421.0,52.4481,52.779,52.3352,52.5692,923421.0
2018-08-01 10:00:00,65.14,65.49,64.95,65.16,490567.0,52.5611,52.8435,52.4078,52.5772,490567.0
2018-08-01 10:30:00,65.16,65.29,64.94,65.23,536054.0,52.5772,52.6821,52.3997,52.6337,536054.0
2018-08-01 11:00:00,65.23,65.43,64.89,64.95,357256.0,52.6337,52.7951,52.3594,52.4078,357256.0
2018-08-01 11:30:00,64.96,65.17,64.78,64.78,375535.0,52.4159,52.5853,52.2706,52.2706,375535.0
2018-08-01 12:00:00,64.78,64.93,64.69,64.72,309397.0,52.2706,52.3917,52.198,52.2222,309397.0
2018-08-01 12:30:00,64.71,64.73,64.48,64.51,265435.0,52.2141,52.2303,52.0286,52.0528,265435.0
2018-08-01 13:00:00,64.5,64.62,64.34,64.43,272771.0,52.0447,52.1415,51.9156,51.9882,272771.0
2018-08-01 13:30:00,64.44,64.51,64.28,64.28,248095.0,51.9963,52.0528,51.8672,51.8672,248095.0
2018-08-01 14:00:00,64.28,64.35,64.09,64.17,466836.0,51.8672,51.9237,51.7139,51.7784,466836.0
2018-08-01 14:30:00,64.17,64.3,63.95,64.1,454885.0,51.7784,51.8833,51.6009,51.7219,454885.0
2018-08-01 15:00:00,64.09,64.19,63.72,64.14,1408931.0,51.7139,51.7946,51.4153,51.7542,1408931.0
2018-08-01 15:30:00,64.14,64.31,63.99,64.05,1186383.0,51.7542,51.8914,51.6332,51.6816,1186383.0
2018-08-02 09:30:00,63.77,64.19,63.45,63.68,792355.0,51.4557,51.7946,51.1975,51.383,792355.0
2018-08-02 10:00:00,63.69,64.02,63.65,63.83,478552.0,51.3911,51.6574,51.3588,51.5041,478552.0
2018-08-02 10:30:00,63.83,63.85,63.38,63.42,421555.0,51.5041,51.5202,51.141,51.1732,421555.0
2018-08-02 11:00:00,63.45,63.62,63.23,63.4,511464.0,51.1975,51.3346,51.0199,51.1571,511464.0
2018-08-02 11:30:00,63.4,63.52,63.33,63.51,480194.0,51.1571,51.2539,51.1006,51.2459,480194.0
2018-08-02 12:00:00,63.5,63.75,63.42,63.55,345566.0,51.2378,51.4395,51.1732,51.2781,345566.0
2018-08-02 12:30:00,63.55,63.77,63.48,63.75,311346.0,51.2781,51.4557,51.2217,51.4395,311346.0
2018-08-02 13:00:00,63.74,63.75,63.56,63.59,273428.0,51.4315,51.4395,51.2862,51.3104,273428.0
2018-08-02 13:30:00,63.59,64.05,63.52,64.0,465222.0,51.3104,51.6816,51.2539,51.6412,465222.0
2018-08-02 14:00:00,64.01,64.05,63.82,63.93,381196.0,51.6493,51.6816,51.496,51.5848,381196.0
2018-08-02 14:30:00,63.93,63.96,63.77,63.81,264787.0,51.5848,51.609,51.4557,51.4879,264787.0
2018-08-02 15:00:00,63.81,63.89,63.77,63.8,249971.0,51.4879,51.5525,51.4557,51.4799,249971.0
2018-08-02 15:30:00,63.8,63.86,63.71,63.78,674732.0,51.4799,51.5283,51.4072,51.4637,674732.0
2018-08-03 09:30:00,63.91,64.47,63.7,64.29,495941.0,51.5686,52.0205,51.3992,51.8752,495941.0
2018-08-03 10:00:00,64.29,64.8,64.15,64.7,446750.0,51.8752,52.2868,51.7623,52.2061,446750.0
2018-08-03 10:30:00,64.71,65.24,64.7,65.19,681802.0,52.2141,52.6418,52.2061,52.6015,681802.0
2018-08-03 11:00:00,65.19,65.24,64.99,65.11,518386.0,52.6015,52.6418,52.4401,52.5369,518386.0
2018-08-03 11:30:00,65.11,65.11,64.63,64.65,192665.0,52.5369,52.5369,52.1496,52.1657,192665.0
2018-08-03 12:00:00,64.65,64.87,64.61,64.83,186757.0,52.1657,52.3432,52.1335,52.311,186757.0
2018-08-03 12:30:00,64.83,64.85,64.6,64.77,124372.0,52.311,52.3271,52.1254,52.2626,124372.0
2018-08-03 13:00:00,64.77,64.88,64.73,64.83,130387.0,52.2626,52.3513,52.2303,52.311,130387.0
2018-08-03 13:30:00,64.82,64.9,64.79,64.83,139055.0,52.3029,52.3675,52.2787,52.311,139055.0
2018-08-03 14:00:00,64.82,64.94,64.78,64.84,168901.0,52.3029,52.3997,52.2706,52.319,168901.0
2018-08-03 14:30:00,64.84,64.88,64.77,64.8,168722.0,52.319,52.3513,52.2626,52.2868,168722.0
2018-08-03 15:00:00,64.8,64.88,64.78,64.8,235076.0,52.2868,52.3513,52.2706,52.2868,235076.0
2018-08-03 15:30:00,64.8,64.93,64.77,64.88,510147.0,52.2868,52.3917,52.2626,52.3513,510147.0
2018-08-06 09:30:00,64.85,65.22,64.77,64.91,548091.0,52.3271,52.6257,52.2626,52.3755,548091.0
2018-08-06 10:00:00,64.91,65.06,64.82,64.83,299844.0,52.3755,52.4966,52.3029,52.311,299844.0
2018-08-06 10:30:00,64.84,64.96,64.69,64.78,408931.0,52.319,52.4159,52.198,52.2706,408931.0
2018-08-06 11:00:00,64.77,65.05,64.76,64.95,365038.0,52.2626,52.4885,52.2545,52.4078,365038.0
2018-08-06 11:30:00,64.96,65.0,64.81,64.92,176117.0,52.4159,52.4481,52.2948,52.3836,176117.0
2018-08-06 12:00:00,64.92,65.23,64.91,65.22,250855.0,52.3836,52.6337,52.3755,52.6257,250855.0
2018-08-06 12:30:00,65.23,65.3,65.2,65.21,240514.0,52.6337,52.6902,52.6095,52.6176,240514.0
2018-08-06 13:00:00,65.21,65.26,65.08,65.15,232493.0,52.6176,52.6579,52.5127,52.5692,232493.0
2018-08-06 13:30:00,65.15,65.22,65.06,65.19,186252.0,52.5692,52.6257,52.4966,52.6015,186252.0
2018-08-06 14:00:00,65.18,65.19,65.08,65.09,140337.0,52.5934,52.6015,52.5127,52.5208,140337.0
2018-08-06 14:30:00,65.09,65.14,65.05,65.08,199472.0,52.5208,52.5611,52.4885,52.5127,199472.0
2018-08-06 15:00:00,65.08,65.09,65.01,65.04,168550.0,52.5127,52.5208,52.4562,52.4804,168550.0
2018-08-06 15:30:00,65.03,65.07,64.98,65.03,433011.0,52.4723,52.5046,52.432,52.4723,433011.0
2018-08-07 09:30:00,65.42,65.48,64.96,65.32,613250.0,52.787,52.8355,52.4159,52.7063,613250.0
2018-08-07 10:00:00,65.32,65.49,65.19,65.39,288552.0,52.7063,52.8435,52.6015,52.7628,288552.0
2018-08-07 10:30:00,65.4,65.91,65.38,65.9,460505.0,52.7709,53.1824,52.7548,53.1743,460505.0
2018-08-07 11:00:00,65.88,66.02,65.74,66.01,362073.0,53.1582,53.2712,53.0452,53.2631,362073.0
2018-08-07 11:30:00,66.01,66.01,65.72,65.77,285024.0,53.2631,53.2631,53.0291,53.0695,285024.0
2018-08-07 12:00:00,65.77,65.78,65.58,65.74,266387.0,53.0695,53.0775,52.9161,53.0452,266387.0
2018-08-07 12:30:00,65.75,65.78,65.54,65.61,172462.0,53.0533,53.0775,52.8839,52.9403,172462.0
2018-08-07 13:00:00,65.61,65.68,65.45,65.54,197499.0,52.9403,52.9968,52.8112,52.8839,197499.0
2018-08-07 13:30:00,65.54,65.54,65.44,65.5,194148.0,52.8839,52.8839,52.8032,52.8516,194148.0
2018-08-07 14:00:00,65.5,65.56,65.45,65.51,340186.0,52.8516,52.9,52.8112,52.8597,340186.0
2018-08-07 14:30:00,65.51,65.62,65.47,65.6,268732.0,52.8597,52.9484,52.8274,52.9323,268732.0
2018-08-07 15:00:00,65.6,65.65,65.52,65.6,278639.0,52.9323,52.9726,52.8677,52.9323,278639.0
2018-08-07 15:30:00,65.59,65.6,65.41,65.46,868780.0,52.9242,52.9323,52.779,52.8193,868780.0
2018-08-08 09:30:00,68.02,69.39,67.0,67.15,3854282.0,54.885,55.9904,54.0619,54.183,3854282.0
2018-08-08 10:00:00,67.18,68.03,67.13,67.45,1722554.0,54.2072,54.893,54.1668,54.425,1722554.0
2018-08-08 10:30:00,67.44,68.08,67.32,67.92,1275852.0,54.417,54.9334,54.3201,54.8043,1275852.0
2018-08-08 11:00:00,67.92,68.39,67.69,68.37,992348.0,54.8043,55.1835,54.6187,55.1674,992348.0
2018-08-08 11:30:00,68.38,68.61,67.79,68.1,765672.0,55.1754,55.361,54.6994,54.9495,765672.0
2018-08-08 12:00:00,68.08,68.09,66.9,66.95,787709.0,54.9334,54.9414,53.9812,54.0216,787709.0
2018-08-08 12:30:00,66.96,67.39,66.72,66.94,745250.0,54.0297,54.3766,53.836,54.0135,745250.0
2018-08-08 13:00:00,66.94,67.62,66.82,67.61,576109.0,54.0135,54.5622,53.9167,54.5541,576109.0
2018-08-08 13:30:00,67.62,67.75,67.27,67.7,637953.0,54.5622,54.6671,54.2798,54.6268,637953.0
2018-08-08 14:00:00,67.7,68.32,67.7,68.28,1001601.0,54.6268,55.127,54.6268,55.0948,1001601.0
2018-08-08 14:30:00,68.27,68.51,68.11,68.17,823968.0,55.0867,55.2803,54.9576,55.006,823968.0
2018-08-08 15:00:00,68.16,68.39,68.09,68.36,947456.0,54.9979,55.1835,54.9414,55.1593,947456.0
2018-08-08 15:30:00,68.36,68.39,68.13,68.15,1681728.0,55.1593,55.1835,54.9737,54.9899,1681728.0
2018-08-09 09:30:00,68.17,69.27,68.17,68.45,1164987.0,55.006,55.8936,55.006,55.2319,1164987.0
2018-08-09 10:00:00,68.43,68.59,68.01,68.04,521972.0,55.2158,55.3449,54.8769,54.9011,521972.0
2018-08-09 10:30:00,68.03,68.58,67.98,68.46,407532.0,54.893,55.3368,54.8527,55.24,407532.0
2018-08-09 11:00:00,68.48,68.91,68.48,68.68,397664.0,55.2561,55.6031,55.2561,55.4175,397664.0
2018-08-09 11:30:00,68.68,68.74,68.45,68.56,387908.0,55.4175,55.4659,55.2319,55.3207,387908.0
2018-08-09 12:00:00,68.56,68.9,68.54,68.86,395959.0,55.3207,55.595,55.3045,55.5628,395959.0
2018-08-09 12:30:00,68.86,69.0,68.72,68.82,517750.0,55.5628,55.6757,55.4498,55.5305,517750.0
2018-08-09 13:00:00,68.83,68.95,68.61,68.94,547597.0,55.5385,55.6354,55.361,55.6273,547597.0
2018-08-09 13:30:00,68.95,69.26,68.95,69.17,446694.0,55.6354,55.8855,55.6354,55.8129,446694.0
2018-08-09 14:00:00,69.17,69.28,68.87,68.94,623991.0,55.8129,55.9017,55.5708,55.6273,623991.0
2018-08-09 14:30:00,68.95,69.13,68.91,69.11,443128.0,55.6354,55.7806,55.6031,55.7645,443128.0
2018-08-09 15:00:00,69.1,69.23,68.78,68.96,601501.0,55.7564,55.8613,55.4982,55.6434,601501.0
2018-08-09 15:30:00,68.97,68.97,68.54,68.58,1103629.0,55.6515,55.6515,55.3045,55.3368,1103629.0
2018-08-10 09:30:00,68.5,69.12,68.21,68.98,597526.0,55.2723,55.7725,55.0383,55.6596,597526.0
2018-08-10 10:00:00,69.0,69.1,68.67,68.97,384458.0,55.6757,55.7564,55.4094,55.6515,384458.0
2018-08-10 10:30:00,68.95,69.02,68.72,68.77,496243.0,55.6354,55.6919,55.4498,55.4901,496243.0
2018-08-10 11:00:00,68.78,69.08,68.53,68.97,371804.0,55.4982,55.7403,55.2965,55.6515,371804.0
2018-08-10 11:30:00,68.98,69.05,68.63,68.84,327354.0,55.6596,55.7161,55.3772,55.5466,327354.0
2018-08-10 12:00:00,68.84,68.94,68.72,68.76,275232.0,55.5466,55.6273,55.4498,55.4821,275232.0
2018-08-10 12:30:00,68.77,68.81,68.65,68.74,266470.0,55.4901,55.5224,55.3933,55.4659,266470.0
2018-08-10 13:00:00,68.74,68.76,68.52,68.62,280435.0,55.4659,55.4821,55.2884,55.3691,280435.0
2018-08-10 13:30:00,68.62,68.72,68.53,68.69,244288.0,55.3691,55.4498,55.2965,55.4256,244288.0
2018-08-10 14:00:00,68.68,68.81,68.56,68.58,239963.0,55.4175,55.5224,55.3207,55.3368,239963.0
2018-08-10 14:30:00,68.58,68.79,68.58,68.72,222465.0,55.3368,55.5063,55.3368,55.4498,222465.0
2018-08-10 15:00:00,68.71,68.95,68.62,68.85,318315.0,55.4417,55.6354,55.3691,55.5547,318315.0
2018-08-10 15:30:00,68.86,69.11,68.73,69.05,761010.0,55.5628,55.7645,55.4579,55.7161,761010.0
2018-08-13 09:30:00,69.25,70.15,69.15,69.67,798373.0,55.8774,56.6036,55.7968,56.2163,798373.0
2018-08-13 10:00:00,69.66,70.08,69.56,69.63,637054.0,56.2083,56.5472,56.1276,56.1841,637054.0
2018-08-13 10:30:00,69.61,69.72,69.34,69.36,391611.0,56.1679,56.2567,55.9501,55.9662,391611.0
2018-08-13 11:00:00,69.36,69.69,69.3,69.47,415652.0,55.9662,56.2325,55.9178,56.055,415652.0
2018-08-13 11:30:00,69.47,69.53,69.16,69.16,236266.0,56.055,56.1034,55.8048,55.8048,236266.0
2018-08-13 12:00:00,69.16,69.25,69.01,69.06,249810.0,55.8048,55.8774,55.6838,55.7241,249810.0
2018-08-13 12:30:00,69.05,69.07,68.7,68.79,278004.0,55.7161,55.7322,55.4337,55.5063,278004.0
2018-08-13 13:00:00,68.79,68.79,68.56,68.75,270875.0,55.5063,55.5063,55.3207,55.474,270875.0
2018-08-13 13:30:00,68.76,68.85,68.67,68.75,212881.0,55.4821,55.5547,55.4094,55.474,212881.0
2018-08-13 14:00:00,68.75,69.0,68.72,68.96,192144.0,55.474,55.6757,55.4498,55.6434,192144.0
2018-08-13 14:30:00,68.95,69.24,68.88,69.21,291091.0,55.6354,55.8694,55.5789,55.8452,291091.0
2018-08-13 15:00:00,69.21,69.54,69.16,69.42,395137.0,55.8452,56.1114,55.8048,56.0146,395137.0
2018-08-13 15:30:00,69.43,69.64,69.35,69.51,1110942.0,56.0227,56.1921,55.9581,56.0872,1110942.0
2018-08-14 09:30:00,69.5,70.47,69.5,70.22,958418.0,56.0792,56.8619,56.0792,56.6601,958418.0
2018-08-14 10:00:00,70.23,70.92,69.97,70.82,878276.0,56.6682,57.225,56.4584,57.1443,878276.0
2018-08-14 10:30:00,70.8,71.26,70.57,71.25,748231.0,57.1281,57.4993,56.9425,57.4912,748231.0
2018-08-14 11:00:00,71.25,71.53,70.98,71.22,839881.0,57.4912,57.7172,57.2734,57.467,839881.0
2018-08-14 11:30:00,71.21,71.49,71.12,71.36,394528.0,57.459,57.6849,57.3863,57.58,394528.0
2018-08-14 12:00:00,71.34,71.56,71.29,71.45,436964.0,57.5639,57.7414,57.5235,57.6526,436964.0
2018-08-14 12:30:00,71.45,71.51,71.27,71.27,290253.0,57.6526,57.701,57.5074,57.5074,290253.0
2018-08-14 13:00:00,71.27,71.54,71.23,71.53,319731.0,57.5074,57.7252,57.4751,57.7172,319731.0
2018-08-14 13:30:00,71.53,71.75,71.48,71.71,414221.0,57.7172,57.8947,57.6768,57.8624,414221.0
2018-08-14 14:00:00,71.71,71.89,71.61,71.76,608411.0,57.8624,58.0076,57.7817,57.9027,608411.0
2018-08-14 14:30:00,71.75,71.78,71.46,71.53,452378.0,57.8947,57.9189,57.6607,57.7172,452378.0
2018-08-14 15:00:00,71.53,71.6,71.27,71.27,332017.0,57.7172,57.7736,57.5074,57.5074,332017.0
2018-08-14 15:30:00,71.27,71.47,71.09,71.39,1066058.0,57.5074,57.6687,57.3621,57.6042,1066058.0
2018-08-15 09:30:00,71.01,71.47,70.28,70.89,950068.0,57.2976,57.6687,56.7085,57.2008,950068.0
2018-08-15 10:00:00,70.87,71.18,70.67,71.02,419203.0,57.1846,57.4348,57.0232,57.3056,419203.0
2018-08-15 10:30:00,71.01,71.12,70.6,70.86,530212.0,57.2976,57.3863,56.9668,57.1765,530212.0
2018-08-15 11:00:00,70.84,70.98,70.64,70.85,410780.0,57.1604,57.2734,56.999,57.1685,410780.0
2018-08-15 11:30:00,70.86,70.96,70.62,70.76,326249.0,57.1765,57.2572,56.9829,57.0959,326249.0
2018-08-15 12:00:00,70.76,71.42,70.76,71.34,406720.0,57.0959,57.6284,57.0959,57.5639,406720.0
2018-08-15 12:30:00,71.34,71.58,71.27,71.32,368695.0,57.5639,57.7575,57.5074,57.5477,368695.0
2018-08-15 13:00:00,71.32,71.37,71.18,71.28,209805.0,57.5477,57.5881,57.4348,57.5154,209805.0
2018-08-15 13:30:00,71.28,71.35,71.15,71.24,224171.0,57.5154,57.5719,57.4105,57.4832,224171.0
2018-08-15 14:00:00,71.24,71.31,71.1,71.16,230452.0,57.4832,57.5396,57.3702,57.4186,230452.0
2018-08-15 14:30:00,71.16,71.54,71.14,71.46,406203.0,57.4186,57.7252,57.4025,57.6607,406203.0
2018-08-15 15:00:00,71.46,71.75,71.43,71.48,389405.0,57.6607,57.8947,57.6365,57.6768,389405.0
2018-08-15 15:30:00,71.48,71.77,71.47,71.64,771995.0,57.6768,57.9108,57.6687,57.8059,771995.0
2018-08-16 09:30:00,72.24,72.74,72.0,72.49,898059.0,58.2901,58.6935,58.0964,58.4918,898059.0
2018-08-16 10:00:00,72.49,72.94,72.46,72.81,542864.0,58.4918,58.8549,58.4676,58.75,542864.0
2018-08-16 10:30:00,72.8,72.81,72.44,72.62,276410.0,58.7419,58.75,58.4514,58.5967,276410.0
2018-08-16 11:00:00,72.62,73.26,72.61,73.25,592602.0,58.5967,59.1131,58.5886,59.105,592602.0
2018-08-16 11:30:00,73.25,73.26,72.91,72.98,566808.0,59.105,59.1131,58.8307,58.8872,566808.0
2018-08-16 12:00:00,72.98,73.27,72.94,73.23,515364.0,58.8872,59.1212,58.8549,59.0889,515364.0
2018-08-16 12:30:00,73.23,73.34,73.1,73.23,347975.0,59.0889,59.1776,58.984,59.0889,347975.0
2018-08-16 13:00:00,73.22,73.42,73.11,73.17,282176.0,59.0808,59.2422,58.9921,59.0405,282176.0
2018-08-16 13:30:00,73.18,73.59,73.14,73.45,455208.0,59.0485,59.3794,59.0163,59.2664,455208.0
2018-08-16 14:00:00,73.47,73.87,73.42,73.8,628582.0,59.2825,59.6053,59.2422,59.5488,628582.0
2018-08-16 14:30:00,73.79,73.79,72.99,73.09,810701.0,59.5407,59.5407,58.8952,58.9759,810701.0
2018-08-16 15:00:00,73.09,73.29,73.01,73.25,533426.0,58.9759,59.1373,58.9114,59.105,533426.0
2018-08-16 15:30:00,73.25,73.3,73.04,73.21,1003914.0,59.105,59.1454,58.9356,59.0727,1003914.0
2018-08-17 09:30:00,73.04,73.55,72.77,73.37,666420.0,58.9356,59.3471,58.7177,59.2018,666420.0
2018-08-17 10:00:00,73.34,73.49,73.22,73.28,470537.0,59.1776,59.2987,59.0808,59.1292,470537.0
2018-08-17 10:30:00,73.27,73.44,72.94,73.35,358173.0,59.1212,59.2583,58.8549,59.1857,358173.0
2018-08-17 11:00:00,73.36,73.66,73.31,73.52,528413.0,59.1938,59.4358,59.1534,59.3229,528413.0
2018-08-17 11:30:00,73.52,73.69,73.48,73.55,315882.0,59.3229,59.4601,59.2906,59.3471,315882.0
2018-08-17 12:00:00,73.55,73.74,73.51,73.59,237844.0,59.3471,59.5004,59.3148,59.3794,237844.0
2018-08-17 12:30:00,73.58,73.8,73.53,73.71,188384.0,59.3713,59.5488,59.331,59.4762,188384.0
2018-08-17 13:00:00,73.72,73.89,73.66,73.84,257099.0,59.4843,59.6214,59.4358,59.5811,257099.0
2018-08-17 13:30:00,73.84,74.2,73.73,74.09,469129.0,59.5811,59.8716,59.4923,59.7828,469129.0
2018-08-17 14:00:00,74.09,74.24,73.77,73.87,324931.0,59.7828,59.9038,59.5246,59.6053,324931.0
2018-08-17 14:30:00,73.87,74.06,73.81,74.02,322535.0,59.6053,59.7586,59.5569,59.7263,322535.0
2018-08-17 15:00:00,74.02,74.04,73.6,73.63,410084.0,59.7263,59.7425,59.3874,59.4116,410084.0
2018-08-17 15:30:00,73.62,73.82,73.45,73.68,1044175.0,59.4036,59.565,59.2664,59.452,1044175.0
2018-08-20 09:30:00,73.98,74.9,73.79,74.47,662165.0,59.6941,60.4364,59.5407,60.0894,662165.0
2018-08-20 10:00:00,74.45,74.63,74.32,74.48,386473.0,60.0733,60.2185,59.9684,60.0975,386473.0
2018-08-20 10:30:00,74.48,74.66,74.36,74.37,377162.0,60.0975,60.2427,60.0007,60.0087,377162.0
2018-08-20 11:00:00,74.37,74.58,74.31,74.47,380338.0,60.0087,60.1782,59.9603,60.0894,380338.0
2018-08-20 11:30:00,74.48,74.54,74.28,74.53,329594.0,60.0975,60.1459,59.9361,60.1378,329594.0
2018-08-20 12:00:00,74.53,74.62,74.37,74.51,217918.0,60.1378,60.2105,60.0087,60.1217,217918.0
2018-08-20 12:30:00,74.52,74.6,74.43,74.56,220769.0,60.1298,60.1943,60.0572,60.1621,220769.0
2018-08-20 13:00:00,74.56,74.79,74.54,74.76,246200.0,60.1621,60.3476,60.1459,60.3234,246200.0
2018-08-20 13:30:00,74.76,74.78,74.67,74.68,247085.0,60.3234,60.3396,60.2508,60.2589,247085.0
2018-08-20 14:00:00,74.68,74.78,74.61,74.76,228192.0,60.2589,60.3396,60.2024,60.3234,228192.0
2018-08-20 14:30:00,74.76,74.78,74.61,74.62,264363.0,60.3234,60.3396,60.2024,60.2105,264363.0
2018-08-20 15:00:00,74.63,74.71,74.61,74.64,255199.0,60.2185,60.2831,60.2024,60.2266,255199.0
2018-08-20 15:30:00,74.63,74.71,74.53,74.62,666246.0,60.2185,60.2831,60.1378,60.2105,666246.0
2018-08-21 09:30:00,74.3,74.6,73.31,73.89,630486.0,59.9523,60.1943,59.1534,59.6214,630486.0
2018-08-21 10:00:00,73.88,73.95,73.48,73.48,363733.0,59.6134,59.6698,59.2906,59.2906,363733.0
2018-08-21 10:30:00,73.48,73.8,73.39,73.7,423078.0,59.2906,59.5488,59.218,59.4681,423078.0
2018-08-21 11:00:00,73.7,73.83,73.59,73.81,251445.0,59.4681,59.573,59.3794,59.5569,251445.0
2018-08-21 11:30:00,73.81,73.98,73.69,73.93,231136.0,59.5569,59.6941,59.4601,59.6537,231136.0
2018-08-21 12:00:00,73.92,73.92,73.69,73.8,197078.0,59.6456,59.6456,59.4601,59.5488,197078.0
2018-08-21 12:30:00,73.81,73.88,73.77,73.84,208138.0,59.5569,59.6134,59.5246,59.5811,208138.0
2018-08-21 13:00:00,73.83,73.89,73.8,73.81,169492.0,59.573,59.6214,59.5488,59.5569,169492.0
2018-08-21 13:30:00,73.81,73.84,73.74,73.8,141288.0,59.5569,59.5811,59.5004,59.5488,141288.0
2018-08-21 14:00:00,73.8,73.9,73.8,73.87,140533.0,59.5488,59.6295,59.5488,59.6053,140533.0
2018-08-21 14:30:00,73.86,73.94,73.77,73.91,198867.0,59.5972,59.6618,59.5246,59.6376,198867.0
2018-08-21 15:00:00,73.91,73.96,73.86,73.9,195285.0,59.6376,59.6779,59.5972,59.6295,195285.0
2018-08-21 15:30:00,73.89,73.93,73.7,73.7,761271.0,59.6214,59.6537,59.4681,59.4681,761271.0
2018-08-22 09:30:00,73.4,73.88,73.14,73.37,547023.0,59.2261,59.6134,59.0163,59.2018,547023.0
2018-08-22 10:00:00,73.39,73.59,73.23,73.52,398510.0,59.218,59.3794,59.0889,59.3229,398510.0
2018-08-22 10:30:00,73.51,74.28,73.48,74.25,675441.0,59.3148,59.9361,59.2906,59.9119,675441.0
2018-08-22 11:00:00,74.25,74.38,74.01,74.29,330246.0,59.9119,60.0168,59.7183,59.9442,330246.0
2018-08-22 11:30:00,74.29,74.36,74.04,74.06,204791.0,59.9442,60.0007,59.7425,59.7586,204791.0
2018-08-22 12:00:00,74.07,74.27,73.96,74.24,200663.0,59.7667,59.9281,59.6779,59.9038,200663.0
2018-08-22 12:30:00,74.25,74.54,74.2,74.44,389890.0,59.9119,60.1459,59.8716,60.0652,389890.0
2018-08-22 13:00:00,74.45,74.5,74.11,74.22,221383.0,60.0733,60.1136,59.799,59.8877,221383.0
2018-08-22 13:30:00,74.22,74.22,74.0,74.1,160926.0,59.8877,59.8877,59.7102,59.7909,160926.0
2018-08-22 14:00:00,74.11,74.36,74.06,74.1,216330.0,59.799,60.0007,59.7586,59.7909,216330.0
2018-08-22 14:30:00,74.1,74.13,74.04,74.08,186818.0,59.7909,59.8151,59.7425,59.7747,186818.0
2018-08-22 15:00:00,74.09,74.14,73.81,73.93,228826.0,59.7828,59.8232,59.5569,59.6537,228826.0
2018-08-22 15:30:00,73.93,74.0,73.89,73.91,479398.0,59.6537,59.7102,59.6214,59.6376,479398.0
2018-08-23 09:30:00,73.71,73.9,73.37,73.76,325925.0,59.4762,59.6295,59.2018,59.5165,325925.0
2018-08-23 10:00:00,73.76,73.79,73.44,73.59,244902.0,59.5165,59.5407,59.2583,59.3794,244902.0
2018-08-23 10:30:00,73.59,73.9,73.58,73.73,246938.0,59.3794,59.6295,59.3713,59.4923,246938.0
2018-08-23 11:00:00,73.73,73.73,73.39,73.45,276053.0,59.4923,59.4923,59.218,59.2664,276053.0
2018-08-23 11:30:00,73.45,73.47,73.2,73.36,300825.0,59.2664,59.2825,59.0647,59.1938,300825.0
2018-08-23 12:00:00,73.36,73.49,73.35,73.45,161237.0,59.1938,59.2987,59.1857,59.2664,161237.0
2018-08-23 12:30:00,73.45,73.62,73.28,73.53,225689.0,59.2664,59.4036,59.1292,59.331,225689.0
2018-08-23 13:00:00,73.53,73.66,73.46,73.65,170788.0,59.331,59.4358,59.2745,59.4278,170788.0
2018-08-23 13:30:00,73.65,73.66,73.45,73.46,169231.0,59.4278,59.4358,59.2664,59.2745,169231.0
2018-08-23 14:00:00,73.45,73.56,73.44,73.46,164058.0,59.2664,59.3552,59.2583,59.2745,164058.0
2018-08-23 14:30:00,73.47,73.57,73.45,73.51,153516.0,59.2825,59.3632,59.2664,59.3148,153516.0
2018-08-23 15:00:00,73.5,73.54,73.44,73.51,166522.0,59.3067,59.339,59.2583,59.3148,166522.0
2018-08-23 15:30:00,73.51,73.66,73.42,73.64,620306.0,59.3148,59.4358,59.2422,59.4197,620306.0
2018-08-24 09:30:00,73.64,74.22,73.59,74.02,330591.0,59.4197,59.8877,59.3794,59.7263,330591.0
2018-08-24 10:00:00,74.03,74.16,73.87,74.01,211716.0,59.7344,59.8393,59.6053,59.7183,211716.0
2018-08-24 10:30:00,74.03,74.25,73.73,73.74,318506.0,59.7344,59.9119,59.4923,59.5004,318506.0
2018-08-24 11:00:00,73.75,73.92,73.74,73.83,275259.0,59.5085,59.6456,59.5004,59.573,275259.0
2018-08-24 11:30:00,73.83,73.96,73.76,73.9,208538.0,59.573,59.6779,59.5165,59.6295,208538.0
2018-08-24 12:00:00,73.9,74.03,73.88,73.96,168207.0,59.6295,59.7344,59.6134,59.6779,168207.0
2018-08-24 12:30:00,73.95,73.97,73.86,73.88,153528.0,59.6698,59.686,59.5972,59.6134,153528.0
2018-08-24 13:00:00,73.88,73.97,73.86,73.89,190439.0,59.6134,59.686,59.5972,59.6214,190439.0
2018-08-24 13:30:00,73.89,73.98,73.76,73.91,198795.0,59.6214,59.6941,59.5165,59.6376,198795.0
2018-08-24 14:00:00,73.91,74.0,73.88,74.0,198227.0,59.6376,59.7102,59.6134,59.7102,198227.0
2018-08-24 14:30:00,74.0,74.02,73.89,73.94,251200.0,59.7102,59.7263,59.6214,59.6618,251200.0
2018-08-24 15:00:00,73.93,74.04,73.9,73.97,319697.0,59.6537,59.7425,59.6295,59.686,319697.0
2018-08-24 15:30:00,73.97,74.17,73.9,74.08,697512.0,59.686,59.8474,59.6295,59.7747,697512.0
2018-08-27 09:30:00,74.2,74.78,74.16,74.64,291985.0,59.8716,60.3396,59.8393,60.2266,291985.0
2018-08-27 10:00:00,74.64,74.78,74.51,74.57,200035.0,60.2266,60.3396,60.1217,60.1701,200035.0
2018-08-27 10:30:00,74.58,74.58,74.3,74.43,236113.0,60.1782,60.1782,59.9523,60.0572,236113.0
2018-08-27 11:00:00,74.44,74.76,74.43,74.74,212191.0,60.0652,60.3234,60.0572,60.3073,212191.0
2018-08-27 11:30:00,74.75,74.83,74.63,74.72,263578.0,60.3154,60.3799,60.2185,60.2912,263578.0
2018-08-27 12:00:00,74.71,74.86,74.65,74.82,173761.0,60.2831,60.4041,60.2347,60.3718,173761.0
2018-08-27 12:30:00,74.81,74.89,74.74,74.83,170197.0,60.3638,60.4283,60.3073,60.3799,170197.0
2018-08-27 13:00:00,74.84,74.88,74.75,74.8,201598.0,60.388,60.4203,60.3154,60.3557,201598.0
2018-08-27 13:30:00,74.79,74.92,74.78,74.9,177112.0,60.3476,60.4525,60.3396,60.4364,177112.0
2018-08-27 14:00:00,74.9,74.98,74.75,74.97,222406.0,60.4364,60.5009,60.3154,60.4929,222406.0
2018-08-27 14:30:00,74.97,75.1,74.89,75.03,417084.0,60.4929,60.5978,60.4283,60.5413,417084.0
2018-08-27 15:00:00,75.03,75.04,74.78,74.79,211674.0,60.5413,60.5494,60.3396,60.3476,211674.0
2018-08-27 15:30:00,74.79,74.98,74.73,74.95,594865.0,60.3476,60.5009,60.2992,60.4767,594865.0
2018-08-28 09:30:00,75.0,75.03,73.9,74.11,578858.0,60.5171,60.5413,59.6295,59.799,578858.0
2018-08-28 10:00:00,74.09,74.25,74.0,74.18,347115.0,59.7828,59.9119,59.7102,59.8554,347115.0
2018-08-28 10:30:00,74.18,74.28,74.06,74.23,286528.0,59.8554,59.9361,59.7586,59.8958,286528.0
2018-08-28 11:00:00,74.24,74.37,74.18,74.27,184282.0,59.9038,60.0087,59.8554,59.9281,184282.0
2018-08-28 11:30:00,74.27,74.51,74.26,74.39,376021.0,59.9281,60.1217,59.92,60.0249,376021.0
2018-08-28 12:00:00,74.39,74.57,74.31,74.5,163465.0,60.0249,60.1701,59.9603,60.1136,163465.0
2018-08-28 12:30:00,74.5,74.59,74.46,74.54,143946.0,60.1136,60.1863,60.0814,60.1459,143946.0
2018-08-28 13:00:00,74.55,74.69,74.5,74.63,194013.0,60.154,60.2669,60.1136,60.2185,194013.0
2018-08-28 13:30:00,74.63,74.72,74.58,74.63,239277.0,60.2185,60.2912,60.1782,60.2185,239277.0
2018-08-28 14:00:00,74.64,74.74,74.53,74.69,301981.0,60.2266,60.3073,60.1378,60.2669,301981.0
2018-08-28 14:30:00,74.7,74.76,74.67,74.76,259410.0,60.275,60.3234,60.2508,60.3234,259410.0
2018-08-28 15:00:00,74.76,74.93,74.7,74.8,401922.0,60.3234,60.4606,60.275,60.3557,401922.0
2018-08-28 15:30:00,74.8,74.95,74.77,74.92,930377.0,60.3557,60.4767,60.3315,60.4525,930377.0
2018-08-29 09:30:00,74.86,74.92,74.21,74.69,324528.0,60.4041,60.4525,59.8796,60.2669,324528.0
2018-08-29 10:00:00,74.69,74.74,74.32,74.74,262412.0,60.2669,60.3073,59.9684,60.3073,262412.0
2018-08-29 10:30:00,74.73,74.73,74.36,74.44,170496.0,60.2992,60.2992,60.0007,60.0652,170496.0
2018-08-29 11:00:00,74.44,74.67,74.44,74.63,164060.0,60.0652,60.2508,60.0652,60.2185,164060.0
2018-08-29 11:30:00,74.63,74.65,74.49,74.57,163972.0,60.2185,60.2347,60.1056,60.1701,163972.0
2018-08-29 12:00:00,74.58,74.68,74.53,74.65,139066.0,60.1782,60.2589,60.1378,60.2347,139066.0
2018-08-29 12:30:00,74.65,74.75,74.55,74.61,159513.0,60.2347,60.3154,60.154,60.2024,159513.0
2018-08-29 13:00:00,74.61,74.61,74.38,74.45,130844.0,60.2024,60.2024,60.0168,60.0733,130844.0
2018-08-29 13:30:00,74.44,74.44,74.35,74.36,130291.0,60.0652,60.0652,59.9926,60.0007,130291.0
2018-08-29 14:00:00,74.36,74.51,74.28,74.5,140001.0,60.0007,60.1217,59.9361,60.1136,140001.0
2018-08-29 14:30:00,74.5,74.53,74.45,74.47,137523.0,60.1136,60.1378,60.0733,60.0894,137523.0
2018-08-29 15:00:00,74.47,74.54,74.44,74.51,165900.0,60.0894,60.1459,60.0652,60.1217,165900.0
2018-08-29 15:30:00,74.5,74.59,74.42,74.45,494110.0,60.1136,60.1863,60.0491,60.0733,494110.0
2018-08-30 09:30:00,74.15,74.74,73.65,74.45,392928.0,59.8312,60.3073,59.4278,60.0733,392928.0
2018-08-30 10:00:00,74.45,74.78,74.41,74.65,156473.0,60.0733,60.3396,60.041,60.2347,156473.0
2018-08-30 10:30:00,74.65,74.71,74.31,74.51,178119.0,60.2347,60.2831,59.9603,60.1217,178119.0
2018-08-30 11:00:00,74.51,74.59,74.32,74.33,127776.0,60.1217,60.1863,59.9684,59.9765,127776.0
2018-08-30 11:30:00,74.33,74.52,74.31,74.48,230541.0,59.9765,60.1298,59.9603,60.0975,230541.0
2018-08-30 12:00:00,74.48,74.49,74.26,74.47,258389.0,60.0975,60.1056,59.92,60.0894,258389.0
2018-08-30 12:30:00,74.47,74.6,74.38,74.57,168575.0,60.0894,60.1943,60.0168,60.1701,168575.0
2018-08-30 13:00:00,74.57,74.59,74.38,74.4,153889.0,60.1701,60.1863,60.0168,60.033,153889.0
2018-08-30 13:30:00,74.4,74.56,74.3,74.54,168023.0,60.033,60.1621,59.9523,60.1459,168023.0
2018-08-30 14:00:00,74.55,74.57,74.23,74.32,202457.0,60.154,60.1701,59.8958,59.9684,202457.0
2018-08-30 14:30:00,74.32,74.41,74.24,74.34,245431.0,59.9684,60.041,59.9038,59.9845,245431.0
2018-08-30 15:00:00,74.34,74.45,74.29,74.41,278914.0,59.9845,60.0733,59.9442,60.041,278914.0
2018-08-30 15:30:00,74.41,74.56,74.34,74.53,637560.0,60.041,60.1621,59.9845,60.1378,637560.0
2018-08-31 09:30:00,74.46,74.83,74.31,74.79,308654.0,60.0814,60.3799,59.9603,60.3476,308654.0
2018-08-31 10:00:00,74.8,74.97,74.75,74.92,308556.0,60.3557,60.4929,60.3154,60.4525,308556.0
2018-08-31 10:30:00,74.92,74.94,74.72,74.75,271417.0,60.4525,60.4687,60.2912,60.3154,271417.0
2018-08-31 11:00:00,74.75,74.95,74.69,74.79,263841.0,60.3154,60.4767,60.2669,60.3476,263841.0
2018-08-31 11:30:00,74.79,74.87,74.62,74.8,233508.0,60.3476,60.4122,60.2105,60.3557,233508.0
2018-08-31 12:00:00,74.81,74.81,74.69,74.76,169783.0,60.3638,60.3638,60.2669,60.3234,169783.0
2018-08-31 12:30:00,74.77,74.79,74.57,74.71,172893.0,60.3315,60.3476,60.1701,60.2831,172893.0
2018-08-31 13:00:00,74.72,74.79,74.69,74.78,183896.0,60.2912,60.3476,60.2669,60.3396,183896.0
2018-08-31 13:30:00,74.78,74.85,74.72,74.81,102662.0,60.3396,60.3961,60.2912,60.3638,102662.0
2018-08-31 14:00:00,74.8,74.82,74.73,74.81,226707.0,60.3557,60.3718,60.2992,60.3638,226707.0
2018-08-31 14:30:00,74.8,74.99,74.8,74.89,283913.0,60.3557,60.509,60.3557,60.4283,283913.0
2018-08-31 15:00:00,74.89,75.09,74.88,74.97,319291.0,60.4283,60.5897,60.4203,60.4929,319291.0
2018-08-31 15:30:00,74.98,75.31,74.96,75.22,906531.0,60.5009,60.7672,60.4848,60.6946,906531.0
2018-09-04 09:30:00,75.0,75.01,73.73,73.97,3973916.0,60.5171,60.5252,59.4923,59.686,3973916.0
2018-09-04 10:00:00,73.98,74.19,73.66,74.11,856123.0,59.6941,59.8635,59.4358,59.799,856123.0
2018-09-04 10:30:00,74.11,74.13,73.5,74.0,523182.0,59.799,59.8151,59.3067,59.7102,523182.0
2018-09-04 11:00:00,73.98,73.99,73.64,73.65,278839.0,59.6941,59.7021,59.4197,59.4278,278839.0
2018-09-04 11:30:00,73.65,73.7,73.42,73.48,327930.0,59.4278,59.4681,59.2422,59.2906,327930.0
2018-09-04 12:00:00,73.48,73.6,73.36,73.59,284829.0,59.2906,59.3874,59.1938,59.3794,284829.0
2018-09-04 12:30:00,73.59,73.83,73.58,73.83,273337.0,59.3794,59.573,59.3713,59.573,273337.0
2018-09-04 13:00:00,73.84,73.88,73.62,73.86,220802.0,59.5811,59.6134,59.4036,59.5972,220802.0
2018-09-04 13:30:00,73.86,73.94,73.74,73.86,170985.0,59.5972,59.6618,59.5004,59.5972,170985.0
2018-09-04 14:00:00,73.86,74.04,73.85,74.02,279447.0,59.5972,59.7425,59.5892,59.7263,279447.0
2018-09-04 14:30:00,74.01,74.01,73.85,73.92,180679.0,59.7183,59.7183,59.5892,59.6456,180679.0
2018-09-04 15:00:00,73.92,73.92,73.72,73.74,328021.0,59.6456,59.6456,59.4843,59.5004,328021.0
2018-09-04 15:30:00,73.75,74.02,73.74,74.0,826203.0,59.5085,59.7263,59.5004,59.7102,826203.0
2018-09-05 09:30:00,73.84,74.23,73.51,73.75,657442.0,59.5811,59.8958,59.3148,59.5085,657442.0
2018-09-05 10:00:00,73.74,73.82,73.28,73.49,907458.0,59.5004,59.565,59.1292,59.2987,907458.0
2018-09-05 10:30:00,73.48,73.6,73.38,73.56,587617.0,59.2906,59.3874,59.2099,59.3552,587617.0
2018-09-05 11:00:00,73.56,73.58,73.18,73.22,464899.0,59.3552,59.3713,59.0485,59.0808,464899.0
2018-09-05 11:30:00,73.21,73.5,73.09,73.4,606613.0,59.0727,59.3067,58.9759,59.2261,606613.0
2018-09-05 12:00:00,73.4,73.47,73.3,73.42,304527.0,59.2261,59.2825,59.1454,59.2422,304527.0
2018-09-05 12:30:00,73.42,73.49,73.07,73.07,346994.0,59.2422,59.2987,58.9598,58.9598,346994.0
2018-09-05 13:00:00,73.08,73.35,73.07,73.25,220151.0,58.9678,59.1857,58.9598,59.105,220151.0
2018-09-05 13:30:00,73.25,73.27,72.82,72.96,396072.0,59.105,59.1212,58.7581,58.871,396072.0
2018-09-05 14:00:00,72.97,74.29,72.89,74.03,2495794.0,58.8791,59.9442,58.8145,59.7344,2495794.0
2018-09-05 14:30:00,74.03,75.1,73.98,75.01,2228680.0,59.7344,60.5978,59.6941,60.5252,2228680.0
2018-09-05 15:00:00,75.0,75.22,74.74,75.12,1082655.0,60.5171,60.6946,60.3073,60.6139,1082655.0
2018-09-05 15:30:00,75.11,75.16,74.81,74.89,1838325.0,60.6058,60.6462,60.3638,60.4283,1838325.0
2018-09-06 09:30:00,75.01,75.94,74.09,75.67,1272987.0,60.5252,61.2756,59.7828,61.0577,1272987.0
2018-09-06 10:00:00,75.69,76.31,75.48,76.17,993619.0,61.0738,61.5741,60.9044,61.4612,993619.0
2018-09-06 10:30:00,76.15,76.31,75.56,75.81,713207.0,61.445,61.5741,60.9689,61.1707,713207.0
2018-09-06 11:00:00,75.8,75.99,75.61,75.77,423898.0,61.1626,61.3159,61.0093,61.1384,423898.0
2018-09-06 11:30:00,75.75,75.94,75.62,75.87,305645.0,61.1223,61.2756,61.0174,61.2191,305645.0
2018-09-06 12:00:00,75.88,75.88,75.72,75.73,288918.0,61.2272,61.2272,61.0981,61.1061,288918.0
2018-09-06 12:30:00,75.73,75.96,75.73,75.87,380294.0,61.1061,61.2917,61.1061,61.2191,380294.0
2018-09-06 13:00:00,75.87,75.92,75.73,75.84,248989.0,61.2191,61.2594,61.1061,61.1949,248989.0
2018-09-06 13:30:00,75.84,76.11,75.84,76.05,506519.0,61.1949,61.4127,61.1949,61.3643,506519.0
2018-09-06 14:00:00,76.05,76.06,75.84,75.91,350195.0,61.3643,61.3724,61.1949,61.2514,350195.0
2018-09-06 14:30:00,75.91,76.21,75.91,76.06,423090.0,61.2514,61.4934,61.2514,61.3724,423090.0
2018-09-06 15:00:00,76.06,76.24,76.02,76.19,461484.0,61.3724,61.5176,61.3401,61.4773,461484.0
2018-09-06 15:30:00,76.2,76.26,76.06,76.08,1286875.0,61.4854,61.5338,61.3724,61.3885,1286875.0
2018-09-07 09:30:00,75.89,76.37,75.83,76.08,519827.0,61.2352,61.6225,61.1868,61.3885,519827.0
2018-09-07 10:00:00,76.08,76.9,76.07,76.59,824068.0,61.3885,62.0502,61.3805,61.8,824068.0
2018-09-07 10:30:00,76.59,76.99,76.58,76.86,639147.0,61.8,62.1228,61.792,62.0179,639147.0
2018-09-07 11:00:00,76.85,77.25,76.79,77.05,586724.0,62.0098,62.3326,61.9614,62.1712,586724.0
2018-09-07 11:30:00,77.06,77.18,76.98,77.17,728375.0,62.1793,62.2761,62.1147,62.268,728375.0
2018-09-07 12:00:00,77.18,77.18,76.88,77.08,577481.0,62.2761,62.2761,62.034,62.1954,577481.0
2018-09-07 12:30:00,77.08,77.17,76.9,76.97,1296945.0,62.1954,62.268,62.0502,62.1067,1296945.0
2018-09-07 13:00:00,76.97,77.15,76.93,76.98,364396.0,62.1067,62.2519,62.0744,62.1147,364396.0
2018-09-07 13:30:00,76.97,77.23,76.94,77.2,476398.0,62.1067,62.3165,62.0825,62.2923,476398.0
2018-09-07 14:00:00,77.2,77.42,77.15,77.31,534051.0,62.2923,62.4698,62.2519,62.381,534051.0
2018-09-07 14:30:00,77.3,77.34,77.15,77.21,282576.0,62.3729,62.4052,62.2519,62.3003,282576.0
2018-09-07 15:00:00,77.2,77.25,77.1,77.13,450790.0,62.2923,62.3326,62.2116,62.2358,450790.0
2018-09-07 15:30:00,77.14,77.4,77.0,77.29,1122990.0,62.2438,62.4536,62.1309,62.3649,1122990.0
2018-09-10 09:30:00,77.27,77.8,77.01,77.2,492706.0,62.3487,62.7764,62.1389,62.2923,492706.0
2018-09-10 10:00:00,77.19,77.22,76.58,76.62,255164.0,62.2842,62.3084,61.792,61.8243,255164.0
2018-09-10 10:30:00,76.62,76.81,76.4,76.41,286981.0,61.8243,61.9776,61.6467,61.6548,286981.0
2018-09-10 11:00:00,76.41,76.44,76.2,76.37,446920.0,61.6548,61.679,61.4854,61.6225,446920.0
2018-09-10 11:30:00,76.38,76.38,76.05,76.17,198862.0,61.6306,61.6306,61.3643,61.4612,198862.0
2018-09-10 12:00:00,76.18,76.18,76.03,76.03,181463.0,61.4692,61.4692,61.3482,61.3482,181463.0
2018-09-10 12:30:00,76.03,76.09,75.7,75.72,191707.0,61.3482,61.3966,61.0819,61.0981,191707.0
2018-09-10 13:00:00,75.72,75.92,75.72,75.86,289087.0,61.0981,61.2594,61.0981,61.211,289087.0
2018-09-10 13:30:00,75.85,75.96,75.71,75.94,347626.0,61.2029,61.2917,61.09,61.2756,347626.0
2018-09-10 14:00:00,75.94,75.94,75.8,75.85,159334.0,61.2756,61.2756,61.1626,61.2029,159334.0
2018-09-10 14:30:00,75.86,75.91,75.74,75.81,255594.0,61.211,61.2514,61.1142,61.1707,255594.0
2018-09-10 15:00:00,75.81,75.86,75.74,75.8,239750.0,61.1707,61.211,61.1142,61.1626,239750.0
2018-09-10 15:30:00,75.81,75.85,75.63,75.66,700934.0,61.1707,61.2029,61.0254,61.0496,700934.0
2018-09-11 09:30:00,74.91,75.37,74.57,75.24,627161.0,60.4445,60.8156,60.1701,60.7107,627161.0
2018-09-11 10:00:00,75.24,75.5,75.21,75.28,319026.0,60.7107,60.9205,60.6865,60.743,319026.0
2018-09-11 10:30:00,75.26,75.51,75.25,75.47,310110.0,60.7269,60.9286,60.7188,60.8963,310110.0
2018-09-11 11:00:00,75.48,75.75,75.48,75.7,223700.0,60.9044,61.1223,60.9044,61.0819,223700.0
2018-09-11 11:30:00,75.7,75.8,75.63,75.76,210063.0,61.0819,61.1626,61.0254,61.1303,210063.0
2018-09-11 12:00:00,75.77,75.82,75.73,75.75,138047.0,61.1384,61.1787,61.1061,61.1223,138047.0
2018-09-11 12:30:00,75.75,75.83,75.74,75.79,146261.0,61.1223,61.1868,61.1142,61.1545,146261.0
2018-09-11 13:00:00,75.79,75.94,75.74,75.89,222557.0,61.1545,61.2756,61.1142,61.2352,222557.0
2018-09-11 13:30:00,75.88,75.94,75.83,75.91,162550.0,61.2272,61.2756,61.1868,61.2514,162550.0
2018-09-11 14:00:00,75.91,75.92,75.79,75.84,153582.0,61.2514,61.2594,61.1545,61.1949,153582.0
2018-09-11 14:30:00,75.84,75.85,75.72,75.81,189913.0,61.1949,61.2029,61.0981,61.1707,189913.0
2018-09-11 15:00:00,75.82,75.9,75.82,75.9,363017.0,61.1787,61.2433,61.1787,61.2433,363017.0
2018-09-11 15:30:00,75.89,75.9,75.69,75.73,654763.0,61.2352,61.2433,61.0738,61.1061,654763.0
2018-09-12 09:30:00,75.83,76.32,75.62,76.19,427082.0,61.1868,61.5822,61.0174,61.4773,427082.0
2018-09-12 10:00:00,76.19,76.62,76.18,76.52,550152.0,61.4773,61.8243,61.4692,61.7436,550152.0
2018-09-12 10:30:00,76.53,76.57,76.31,76.34,278624.0,61.7516,61.7839,61.5741,61.5983,278624.0
2018-09-12 11:00:00,76.34,76.69,76.29,76.69,366447.0,61.5983,61.8807,61.558,61.8807,366447.0
2018-09-12 11:30:00,76.69,76.73,76.38,76.42,227024.0,61.8807,61.913,61.6306,61.6629,227024.0
2018-09-12 12:00:00,76.42,76.56,76.37,76.47,268758.0,61.6629,61.7758,61.6225,61.7032,268758.0
2018-09-12 12:30:00,76.47,76.68,76.44,76.68,140345.0,61.7032,61.8727,61.679,61.8727,140345.0
2018-09-12 13:00:00,76.68,76.95,76.67,76.9,329026.0,61.8727,62.0905,61.8646,62.0502,329026.0
2018-09-12 13:30:00,76.92,77.18,76.9,77.17,298808.0,62.0663,62.2761,62.0502,62.268,298808.0
2018-09-12 14:00:00,77.18,77.22,77.0,77.09,391222.0,62.2761,62.3084,62.1309,62.2035,391222.0
2018-09-12 14:30:00,77.1,77.3,77.03,77.3,300805.0,62.2116,62.3729,62.1551,62.3729,300805.0
2018-09-12 15:00:00,77.3,77.43,77.18,77.42,687580.0,62.3729,62.4778,62.2761,62.4698,687580.0
2018-09-12 15:30:00,77.43,77.5,77.32,77.34,843562.0,62.4778,62.5343,62.3891,62.4052,843562.0
2018-09-13 09:30:00,77.97,78.5,77.2,77.77,784176.0,62.9136,63.3412,62.2923,62.7522,784176.0
2018-09-13 10:00:00,77.74,77.97,77.57,77.94,490705.0,62.728,62.9136,62.5908,62.8894,490705.0
2018-09-13 10:30:00,77.94,78.01,77.67,77.68,372519.0,62.8894,62.9458,62.6715,62.6796,372519.0
2018-09-13 11:00:00,77.68,77.79,77.54,77.55,258711.0,62.6796,62.7683,62.5666,62.5747,258711.0
2018-09-13 11:30:00,77.54,77.68,77.5,77.68,216651.0,62.5666,62.6796,62.5343,62.6796,216651.0
2018-09-13 12:00:00,77.67,77.71,77.31,77.34,200271.0,62.6715,62.7038,62.381,62.4052,200271.0
2018-09-13 12:30:00,77.34,77.38,77.11,77.3,210416.0,62.4052,62.4375,62.2196,62.3729,210416.0
2018-09-13 13:00:00,77.31,77.54,77.26,77.51,385790.0,62.381,62.5666,62.3407,62.5424,385790.0
2018-09-13 13:30:00,77.5,77.63,77.27,77.27,237204.0,62.5343,62.6392,62.3487,62.3487,237204.0
2018-09-13 14:00:00,77.27,77.36,77.15,77.15,252438.0,62.3487,62.4214,62.2519,62.2519,252438.0
2018-09-13 14:30:00,77.16,77.17,76.89,77.01,455625.0,62.26,62.268,62.0421,62.1389,455625.0
2018-09-13 15:00:00,77.01,77.14,77.0,77.11,434835.0,62.1389,62.2438,62.1309,62.2196,434835.0
2018-09-13 15:30:00,77.12,77.14,76.96,77.09,1223580.0,62.2277,62.2438,62.0986,62.2035,1223580.0
2018-09-14 09:30:00,77.45,77.74,77.14,77.42,702549.0,62.494,62.728,62.2438,62.4698,702549.0
2018-09-14 10:00:00,77.43,77.54,77.12,77.23,279554.0,62.4778,62.5666,62.2277,62.3165,279554.0
2018-09-14 10:30:00,77.23,77.59,77.23,77.42,273659.0,62.3165,62.6069,62.3165,62.4698,273659.0
2018-09-14 11:00:00,77.41,77.65,77.41,77.45,234464.0,62.4617,62.6554,62.4617,62.494,234464.0
2018-09-14 11:30:00,77.46,77.57,77.18,77.2,174347.0,62.502,62.5908,62.2761,62.2923,174347.0
2018-09-14 12:00:00,77.2,77.21,76.99,77.1,310765.0,62.2923,62.3003,62.1228,62.2116,310765.0
2018-09-14 12:30:00,77.1,77.12,77.0,77.11,126183.0,62.2116,62.2277,62.1309,62.2196,126183.0
2018-09-14 13:00:00,77.1,77.14,77.04,77.1,143221.0,62.2116,62.2438,62.1632,62.2116,143221.0
2018-09-14 13:30:00,77.1,77.16,77.0,77.02,162279.0,62.2116,62.26,62.1309,62.147,162279.0
2018-09-14 14:00:00,77.02,77.13,76.94,77.0,223035.0,62.147,62.2358,62.0825,62.1309,223035.0
2018-09-14 14:30:00,77.0,77.07,76.9,76.95,228113.0,62.1309,62.1874,62.0502,62.0905,228113.0
2018-09-14 15:00:00,76.96,77.0,76.88,76.88,233640.0,62.0986,62.1309,62.034,62.034,233640.0
2018-09-14 15:30:00,76.89,77.02,76.86,76.92,592100.0,62.0421,62.147,62.0179,62.0663,592100.0
2018-09-17 09:30:00,76.83,77.25,76.76,77.22,598515.0,61.9937,62.3326,61.9372,62.3084,598515.0
2018-09-17 10:00:00,77.23,78.02,77.21,77.72,489107.0,62.3165,62.9539,62.3003,62.7118,489107.0
2018-09-17 10:30:00,77.72,77.82,77.19,77.39,419607.0,62.7118,62.7925,62.2842,62.4456,419607.0
2018-09-17 11:00:00,77.39,77.52,77.23,77.52,337491.0,62.4456,62.5505,62.3165,62.5505,337491.0
2018-09-17 11:30:00,77.51,77.54,77.36,77.52,410327.0,62.5424,62.5666,62.4214,62.5505,410327.0
2018-09-17 12:00:00,77.53,77.68,77.47,77.59,477721.0,62.5585,62.6796,62.5101,62.6069,477721.0
2018-09-17 12:30:00,77.59,77.87,77.51,77.85,318885.0,62.6069,62.8329,62.5424,62.8167,318885.0
2018-09-17 13:00:00,77.83,77.86,77.71,77.76,376933.0,62.8006,62.8248,62.7038,62.7441,376933.0
2018-09-17 13:30:00,77.74,77.99,77.65,77.96,224070.0,62.728,62.9297,62.6554,62.9055,224070.0
2018-09-17 14:00:00,77.95,77.97,77.73,77.84,384320.0,62.8974,62.9136,62.7199,62.8087,384320.0
2018-09-17 14:30:00,77.84,78.18,77.81,77.97,907613.0,62.8087,63.083,62.7845,62.9136,907613.0
2018-09-17 15:00:00,77.95,78.18,77.78,77.94,1201292.0,62.8974,63.083,62.7603,62.8894,1201292.0
2018-09-17 15:30:00,77.93,78.2,77.84,78.11,1085762.0,62.8813,63.0991,62.8087,63.0265,1085762.0
2018-09-18 09:30:00,78.04,78.4,77.63,77.89,612715.0,62.97,63.2605,62.6392,62.849,612715.0
2018-09-18 10:00:00,77.89,77.95,77.61,77.7,422155.0,62.849,62.8974,62.6231,62.6957,422155.0
2018-09-18 10:30:00,77.7,78.17,77.68,78.13,378174.0,62.6957,63.0749,62.6796,63.0427,378174.0
2018-09-18 11:00:00,78.13,78.52,78.12,78.52,448990.0,63.0427,63.3574,63.0346,63.3574,448990.0
2018-09-18 11:30:00,78.51,78.79,78.43,78.71,562973.0,63.3493,63.5752,63.2847,63.5107,562973.0
2018-09-18 12:00:00,78.71,78.81,78.59,78.71,329276.0,63.5107,63.5914,63.4138,63.5107,329276.0
2018-09-18 12:30:00,78.71,78.86,78.65,78.86,365820.0,63.5107,63.6317,63.4623,63.6317,365820.0
2018-09-18 13:00:00,78.85,78.97,78.77,78.89,274020.0,63.6236,63.7205,63.5591,63.6559,274020.0
2018-09-18 13:30:00,78.88,79.05,78.86,78.92,304527.0,63.6478,63.785,63.6317,63.6801,304527.0
2018-09-18 14:00:00,78.92,79.18,78.84,78.95,478514.0,63.6801,63.8899,63.6156,63.7043,478514.0
2018-09-18 14:30:00,78.95,79.15,78.92,79.01,535949.0,63.7043,63.8657,63.6801,63.7527,535949.0
2018-09-18 15:00:00,79.01,79.04,78.82,78.9,714453.0,63.7527,63.7769,63.5994,63.664,714453.0
2018-09-18 15:30:00,78.9,78.91,78.61,78.62,934674.0,63.664,63.672,63.43,63.438,934674.0
2018-09-19 09:30:00,78.81,79.27,78.48,79.25,632042.0,63.5914,63.9625,63.3251,63.9464,632042.0
2018-09-19 10:00:00,79.26,79.51,79.13,79.35,547393.0,63.9545,64.1562,63.8496,64.0271,547393.0
2018-09-19 10:30:00,79.35,79.6,79.3,79.56,282567.0,64.0271,64.2288,63.9867,64.1965,282567.0
2018-09-19 11:00:00,79.57,79.68,79.49,79.55,279571.0,64.2046,64.2934,64.14,64.1885,279571.0
2018-09-19 11:30:00,79.55,79.94,79.54,79.86,373212.0,64.1885,64.5031,64.1804,64.4386,373212.0
2018-09-19 12:00:00,79.87,79.87,79.61,79.77,419157.0,64.4467,64.4467,64.2369,64.366,419157.0
2018-09-19 12:30:00,79.78,79.9,79.69,79.8,259513.0,64.374,64.4709,64.3014,64.3902,259513.0
2018-09-19 13:00:00,79.79,79.83,79.71,79.75,148795.0,64.3821,64.4144,64.3176,64.3498,148795.0
2018-09-19 13:30:00,79.75,79.84,79.72,79.73,252793.0,64.3498,64.4225,64.3256,64.3337,252793.0
2018-09-19 14:00:00,79.73,79.74,79.58,79.67,227062.0,64.3337,64.3418,64.2127,64.2853,227062.0
2018-09-19 14:30:00,79.66,79.75,79.65,79.7,228225.0,64.2772,64.3498,64.2691,64.3095,228225.0
2018-09-19 15:00:00,79.7,79.75,78.86,79.38,1136048.0,64.3095,64.3498,63.6317,64.0513,1136048.0
2018-09-19 15:30:00,79.37,79.4,78.89,78.98,1606460.0,64.0432,64.0674,63.6559,63.7285,1606460.0
2018-09-20 09:30:00,79.41,79.97,79.35,79.8,586711.0,64.0755,64.5274,64.0271,64.3902,586711.0
2018-09-20 10:00:00,79.8,79.87,79.31,79.38,572512.0,64.3902,64.4467,63.9948,64.0513,572512.0
2018-09-20 10:30:00,79.38,79.57,79.25,79.42,577270.0,64.0513,64.2046,63.9464,64.0836,577270.0
2018-09-20 11:00:00,79.42,79.48,79.23,79.48,328881.0,64.0836,64.132,63.9303,64.132,328881.0
2018-09-20 11:30:00,79.48,79.55,79.4,79.55,255865.0,64.132,64.1885,64.0674,64.1885,255865.0
2018-09-20 12:00:00,79.56,79.83,79.56,79.64,221757.0,64.1965,64.4144,64.1965,64.2611,221757.0
2018-09-20 12:30:00,79.64,79.75,79.57,79.57,266523.0,64.2611,64.3498,64.2046,64.2046,266523.0
2018-09-20 13:00:00,79.58,79.58,79.42,79.43,236795.0,64.2127,64.2127,64.0836,64.0916,236795.0
2018-09-20 13:30:00,79.42,79.56,79.37,79.38,243999.0,64.0836,64.1965,64.0432,64.0513,243999.0
2018-09-20 14:00:00,79.38,79.6,79.37,79.59,183936.0,64.0513,64.2288,64.0432,64.2207,183936.0
2018-09-20 14:30:00,79.59,79.59,79.47,79.48,299363.0,64.2207,64.2207,64.1239,64.132,299363.0
2018-09-20 15:00:00,79.48,79.53,79.36,79.38,336782.0,64.132,64.1723,64.0351,64.0513,336782.0
2018-09-20 15:30:00,79.37,79.48,79.28,79.4,1042459.0,64.0432,64.132,63.9706,64.0674,1042459.0
2018-09-21 09:30:00,79.46,79.5,78.62,78.67,1547539.0,64.1158,64.1481,63.438,63.4784,1547539.0
2018-09-21 10:00:00,78.67,79.28,78.58,79.23,399202.0,63.4784,63.9706,63.4058,63.9303,399202.0
2018-09-21 10:30:00,79.24,79.3,79.07,79.19,300188.0,63.9383,63.9867,63.8011,63.898,300188.0
2018-09-21 11:00:00,79.19,79.38,79.07,79.31,397726.0,63.898,64.0513,63.8011,63.9948,397726.0
2018-09-21 11:30:00,79.31,79.49,79.28,79.43,620552.0,63.9948,64.14,63.9706,64.0916,620552.0
2018-09-21 12:00:00,79.43,79.64,79.42,79.6,283053.0,64.0916,64.2611,64.0836,64.2288,283053.0
2018-09-21 12:30:00,79.59,79.65,79.52,79.57,157435.0,64.2207,64.2691,64.1643,64.2046,157435.0
2018-09-21 13:00:00,79.57,79.77,79.42,79.6,711668.0,64.2046,64.366,64.0836,64.2288,711668.0
2018-09-21 13:30:00,79.6,79.63,79.27,79.49,331053.0,64.2288,64.253,63.9625,64.14,331053.0
2018-09-21 14:00:00,79.49,79.84,79.48,79.8,338543.0,64.14,64.4225,64.132,64.3902,338543.0
2018-09-21 14:30:00,79.8,79.93,79.63,79.68,434729.0,64.3902,64.4951,64.253,64.2934,434729.0
2018-09-21 15:00:00,79.69,79.89,79.67,79.84,438689.0,64.3014,64.4628,64.2853,64.4225,438689.0
2018-09-21 15:30:00,79.83,79.92,79.5,79.6,1259533.0,64.4144,64.487,64.1481,64.2288,1259533.0
2018-09-24 09:30:00,79.22,79.37,78.66,79.08,443811.0,63.9222,64.0432,63.4703,63.8092,443811.0
2018-09-24 10:00:00,79.09,79.17,78.71,78.73,300854.0,63.8173,63.8818,63.5107,63.5268,300854.0
2018-09-24 10:30:00,78.7,78.77,78.13,78.4,814907.0,63.5026,63.5591,63.0427,63.2605,814907.0
2018-09-24 11:00:00,78.4,78.55,78.29,78.37,425202.0,63.2605,63.3816,63.1718,63.2363,425202.0
2018-09-24 11:30:00,78.37,78.49,78.12,78.27,494592.0,63.2363,63.3331,63.0346,63.1556,494592.0
2018-09-24 12:00:00,78.28,78.3,78.12,78.21,549694.0,63.1637,63.1798,63.0346,63.1072,549694.0
2018-09-24 12:30:00,78.22,78.28,78.16,78.22,442965.0,63.1153,63.1637,63.0669,63.1153,442965.0
2018-09-24 13:00:00,78.22,78.27,78.18,78.22,204455.0,63.1153,63.1556,63.083,63.1153,204455.0
2018-09-24 13:30:00,78.22,78.5,78.21,78.48,383825.0,63.1153,63.3412,63.1072,63.3251,383825.0
2018-09-24 14:00:00,78.48,78.76,78.43,78.66,410274.0,63.3251,63.551,63.2847,63.4703,410274.0
2018-09-24 14:30:00,78.66,78.77,78.63,78.73,285761.0,63.4703,63.5591,63.4461,63.5268,285761.0
2018-09-24 15:00:00,78.73,78.97,78.7,78.82,413575.0,63.5268,63.7205,63.5026,63.5994,413575.0
2018-09-24 15:30:00,78.82,78.86,78.72,78.75,708018.0,63.5994,63.6317,63.5187,63.5429,708018.0
2018-09-25 09:30:00,78.34,78.9,78.16,78.21,807188.0,63.2121,63.664,63.0669,63.1072,807188.0
2018-09-25 10:00:00,78.2,78.24,77.72,77.86,709518.0,63.0991,63.1314,62.7118,62.8248,709518.0
2018-09-25 10:30:00,77.87,78.35,77.83,78.04,553855.0,62.8329,63.2202,62.8006,62.97,553855.0
2018-09-25 11:00:00,78.03,78.26,77.96,78.22,330913.0,62.962,63.1476,62.9055,63.1153,330913.0
2018-09-25 11:30:00,78.22,78.28,78.08,78.09,394092.0,63.1153,63.1637,63.0023,63.0104,394092.0
2018-09-25 12:00:00,78.09,78.13,77.97,78.02,143170.0,63.0104,63.0427,62.9136,62.9539,143170.0
2018-09-25 12:30:00,78.01,78.09,77.83,77.85,218261.0,62.9458,63.0104,62.8006,62.8167,218261.0
2018-09-25 13:00:00,77.85,77.89,77.41,77.54,842451.0,62.8167,62.849,62.4617,62.5666,842451.0
2018-09-25 13:30:00,77.54,77.83,77.53,77.83,385813.0,62.5666,62.8006,62.5585,62.8006,385813.0
2018-09-25 14:00:00,77.84,77.86,77.7,77.72,267612.0,62.8087,62.8248,62.6957,62.7118,267612.0
2018-09-25 14:30:00,77.72,77.75,77.31,77.58,980264.0,62.7118,62.736,62.381,62.5989,980264.0
2018-09-25 15:00:00,77.58,77.75,77.58,77.73,502324.0,62.5989,62.736,62.5989,62.7199,502324.0
2018-09-25 15:30:00,77.73,77.77,77.59,77.62,588541.0,62.7199,62.7522,62.6069,62.6312,588541.0
2018-09-26 09:30:00,77.87,77.9,77.33,77.4,393972.0,62.8329,62.8571,62.3972,62.4536,393972.0
2018-09-26 10:00:00,77.41,78.18,77.39,78.04,399900.0,62.4617,63.083,62.4456,62.97,399900.0
2018-09-26 10:30:00,78.04,78.2,77.97,78.15,274824.0,62.97,63.0991,62.9136,63.0588,274824.0
2018-09-26 11:00:00,78.15,78.24,78.04,78.17,197310.0,63.0588,63.1314,62.97,63.0749,197310.0
2018-09-26 11:30:00,78.17,78.33,78.14,78.31,149369.0,63.0749,63.204,63.0507,63.1879,149369.0
2018-09-26 12:00:00,78.31,78.57,78.29,78.5,232342.0,63.1879,63.3977,63.1718,63.3412,232342.0
2018-09-26 12:30:00,78.49,78.69,78.45,78.64,298668.0,63.3331,63.4945,63.3009,63.4542,298668.0
2018-09-26 13:00:00,78.65,78.76,78.58,78.73,293006.0,63.4623,63.551,63.4058,63.5268,293006.0
2018-09-26 13:30:00,78.73,79.01,78.73,78.92,374728.0,63.5268,63.7527,63.5268,63.6801,374728.0
2018-09-26 14:00:00,78.92,79.09,78.83,78.89,451071.0,63.6801,63.8173,63.6075,63.6559,451071.0
2018-09-26 14:30:00,78.89,78.91,78.66,78.83,314472.0,63.6559,63.672,63.4703,63.6075,314472.0
2018-09-26 15:00:00,78.82,78.94,78.73,78.89,302694.0,63.5994,63.6963,63.5268,63.6559,302694.0
2018-09-26 15:30:00,78.87,78.9,78.28,78.49,965884.0,63.6398,63.664,63.1637,63.3331,965884.0
2018-09-27 09:30:00,78.47,79.0,78.35,78.71,792256.0,63.317,63.7447,63.2202,63.5107,792256.0
2018-09-27 10:00:00,78.71,79.03,78.71,78.99,384034.0,63.5107,63.7689,63.5107,63.7366,384034.0
2018-09-27 10:30:00,79.0,79.43,78.99,79.22,596952.0,63.7447,64.0916,63.7366,63.9222,596952.0
2018-09-27 11:00:00,79.21,79.23,78.84,79.1,513061.0,63.9141,63.9303,63.6156,63.8254,513061.0
2018-09-27 11:30:00,79.1,79.28,79.01,79.22,513104.0,63.8254,63.9706,63.7527,63.9222,513104.0
2018-09-27 12:00:00,79.22,79.32,79.15,79.28,559165.0,63.9222,64.0029,63.8657,63.9706,559165.0
2018-09-27 12:30:00,79.29,79.3,79.14,79.21,383533.0,63.9787,63.9867,63.8576,63.9141,383533.0
2018-09-27 13:00:00,79.22,79.23,79.11,79.17,430807.0,63.9222,63.9303,63.8334,63.8818,430807.0
2018-09-27 13:30:00,79.16,79.25,79.16,79.22,470282.0,63.8738,63.9464,63.8738,63.9222,470282.0
2018-09-27 14:00:00,79.23,79.23,78.93,79.0,603383.0,63.9303,63.9303,63.6882,63.7447,603383.0
2018-09-27 14:30:00,79.01,79.17,79.0,79.07,593394.0,63.7527,63.8818,63.7447,63.8011,593394.0
2018-09-27 15:00:00,79.06,79.08,78.82,78.92,610740.0,63.7931,63.8092,63.5994,63.6801,610740.0
2018-09-27 15:30:00,78.92,78.92,78.72,78.77,957563.0,63.6801,63.6801,63.5187,63.5591,957563.0
2018-09-28 09:30:00,78.39,78.87,78.26,78.78,237166.0,63.2525,63.6398,63.1476,63.5671,237166.0
2018-09-28 10:00:00,78.77,78.97,78.75,78.77,565013.0,63.5591,63.7205,63.5429,63.5591,565013.0
2018-09-28 10:30:00,78.79,79.09,78.76,78.92,208405.0,63.5752,63.8173,63.551,63.6801,208405.0
2018-09-28 11:00:00,78.92,78.98,78.77,78.82,259578.0,63.6801,63.7285,63.5591,63.5994,259578.0
2018-09-28 11:30:00,78.83,78.93,78.76,78.78,547978.0,63.6075,63.6882,63.551,63.5671,547978.0
2018-09-28 12:00:00,78.77,78.91,78.76,78.84,521432.0,63.5591,63.672,63.551,63.6156,521432.0
2018-09-28 12:30:00,78.84,78.89,78.75,78.81,313786.0,63.6156,63.6559,63.5429,63.5914,313786.0
2018-09-28 13:00:00,78.81,78.9,78.71,78.86,332155.0,63.5914,63.664,63.5107,63.6317,332155.0
2018-09-28 13:30:00,78.86,78.97,78.81,78.84,261532.0,63.6317,63.7205,63.5914,63.6156,261532.0
2018-09-28 14:00:00,78.84,78.88,78.79,78.88,146120.0,63.6156,63.6478,63.5752,63.6478,146120.0
2018-09-28 14:30:00,78.88,78.94,78.71,78.74,232517.0,63.6478,63.6963,63.5107,63.5349,232517.0
2018-09-28 15:00:00,78.74,78.8,78.6,78.68,234587.0,63.5349,63.5833,63.4219,63.4865,234587.0
2018-09-28 15:30:00,78.68,78.82,78.61,78.72,805904.0,63.4865,63.5994,63.43,63.5187,805904.0
2018-10-01 09:30:00,79.05,80.03,78.95,80.02,600621.0,63.785,64.5758,63.7043,64.5677,600621.0
2018-10-01 10:00:00,80.01,80.56,79.95,80.54,534036.0,64.5596,65.0034,64.5112,64.9873,534036.0
2018-10-01 10:30:00,80.55,80.55,80.06,80.09,307895.0,64.9954,64.9954,64.6,64.6242,307895.0
2018-10-01 11:00:00,80.08,80.14,79.86,79.98,536239.0,64.6161,64.6645,64.4386,64.5354,536239.0
2018-10-01 11:30:00,79.96,80.03,79.48,79.53,376281.0,64.5193,64.5758,64.132,64.1723,376281.0
2018-10-01 12:00:00,79.51,79.8,79.48,79.51,290320.0,64.1562,64.3902,64.132,64.1562,290320.0
2018-10-01 12:30:00,79.5,79.58,79.42,79.47,207824.0,64.1481,64.2127,64.0836,64.1239,207824.0
2018-10-01 13:00:00,79.48,79.53,79.42,79.46,153193.0,64.132,64.1723,64.0836,64.1158,153193.0
2018-10-01 13:30:00,79.47,79.55,79.42,79.5,206098.0,64.1239,64.1885,64.0836,64.1481,206098.0
2018-10-01 14:00:00,79.5,79.63,79.45,79.5,213850.0,64.1481,64.253,64.1078,64.1481,213850.0
2018-10-01 14:30:00,79.5,79.55,79.47,79.51,196411.0,64.1481,64.1885,64.1239,64.1562,196411.0
2018-10-01 15:00:00,79.5,79.59,79.42,79.5,280425.0,64.1481,64.2207,64.0836,64.1481,280425.0
2018-10-01 15:30:00,79.49,79.6,79.43,79.5,765606.0,64.14,64.2288,64.0916,64.1481,765606.0
2018-10-02 09:30:00,79.28,79.88,79.16,79.77,268659.0,63.9706,64.4547,63.8738,64.366,268659.0
2018-10-02 10:00:00,79.77,79.99,79.69,79.72,475456.0,64.366,64.5435,64.3014,64.3256,475456.0
2018-10-02 10:30:00,79.72,79.77,79.51,79.67,218625.0,64.3256,64.366,64.1562,64.2853,218625.0
2018-10-02 11:00:00,79.67,79.74,79.4,79.42,245396.0,64.2853,64.3418,64.0674,64.0836,245396.0
2018-10-02 11:30:00,79.42,79.58,79.24,79.55,266236.0,64.0836,64.2127,63.9383,64.1885,266236.0
2018-10-02 12:00:00,79.55,79.66,79.55,79.59,117627.0,64.1885,64.2772,64.1885,64.2207,117627.0
2018-10-02 12:30:00,79.59,79.64,79.47,79.52,148792.0,64.2207,64.2611,64.1239,64.1643,148792.0
2018-10-02 13:00:00,79.51,79.53,79.4,79.47,110229.0,64.1562,64.1723,64.0674,64.1239,110229.0
2018-10-02 13:30:00,79.48,79.54,79.47,79.53,146118.0,64.132,64.1804,64.1239,64.1723,146118.0
2018-10-02 14:00:00,79.51,79.63,79.49,79.55,140351.0,64.1562,64.253,64.14,64.1885,140351.0
2018-10-02 14:30:00,79.54,79.56,79.34,79.43,169337.0,64.1804,64.1965,64.019,64.0916,169337.0
2018-10-02 15:00:00,79.44,79.46,79.21,79.24,238595.0,64.0997,64.1158,63.9141,63.9383,238595.0
2018-10-02 15:30:00,79.25,79.34,79.18,79.26,571877.0,63.9464,64.019,63.8899,63.9545,571877.0
2018-10-03 09:30:00,79.66,79.94,79.2,79.78,360364.0,64.2772,64.5031,63.906,64.374,360364.0
2018-10-03 10:00:00,79.79,80.3,79.79,80.29,346523.0,64.3821,64.7936,64.3821,64.7856,346523.0
2018-10-03 10:30:00,80.29,80.29,79.99,80.17,293002.0,64.7856,64.7856,64.5435,64.6887,293002.0
2018-10-03 11:00:00,80.18,80.18,79.98,80.03,205417.0,64.6968,64.6968,64.5354,64.5758,205417.0
2018-10-03 11:30:00,80.04,80.16,79.88,80.15,302944.0,64.5838,64.6807,64.4547,64.6726,302944.0
2018-10-03 12:00:00,80.16,80.47,80.15,80.4,345661.0,64.6807,64.9308,64.6726,64.8743,345661.0
2018-10-03 12:30:00,80.4,80.42,80.26,80.42,178064.0,64.8743,64.8905,64.7614,64.8905,178064.0
2018-10-03 13:00:00,80.42,80.44,80.23,80.26,188917.0,64.8905,64.9066,64.7371,64.7614,188917.0
2018-10-03 13:30:00,80.26,80.28,80.15,80.19,183049.0,64.7614,64.7775,64.6726,64.7049,183049.0
2018-10-03 14:00:00,80.2,80.22,79.94,79.99,186808.0,64.7129,64.7291,64.5031,64.5435,186808.0
2018-10-03 14:30:00,79.98,80.02,79.69,79.81,209604.0,64.5354,64.5677,64.3014,64.3982,209604.0
2018-10-03 15:00:00,79.81,79.91,79.77,79.86,273729.0,64.3982,64.4789,64.366,64.4386,273729.0
2018-10-03 15:30:00,79.86,79.92,79.72,79.91,572752.0,64.4386,64.487,64.3256,64.4789,572752.0
2018-10-04 09:30:00,79.57,79.97,79.2,79.71,467749.0,64.2046,64.5274,63.906,64.3176,467749.0
2018-10-04 10:00:00,79.72,79.79,79.49,79.49,289701.0,64.3256,64.3821,64.14,64.14,289701.0
2018-10-04 10:30:00,79.49,79.67,79.34,79.6,345619.0,64.14,64.2853,64.019,64.2288,345619.0
2018-10-04 11:00:00,79.59,79.63,79.25,79.29,387439.0,64.2207,64.253,63.9464,63.9787,387439.0
2018-10-04 11:30:00,79.29,79.65,78.97,79.59,601761.0,63.9787,64.2691,63.7205,64.2207,601761.0
2018-10-04 12:00:00,79.59,79.63,79.34,79.62,410049.0,64.2207,64.253,64.019,64.2449,410049.0
2018-10-04 12:30:00,79.6,79.7,79.4,79.41,197415.0,64.2288,64.3095,64.0674,64.0755,197415.0
2018-10-04 13:00:00,79.4,79.4,79.06,79.17,321453.0,64.0674,64.0674,63.7931,63.8818,321453.0
2018-10-04 13:30:00,79.17,79.37,78.97,79.25,187904.0,63.8818,64.0432,63.7205,63.9464,187904.0
2018-10-04 14:00:00,79.23,79.38,79.18,79.22,294613.0,63.9303,64.0513,63.8899,63.9222,294613.0
2018-10-04 14:30:00,79.22,79.38,79.18,79.3,516182.0,63.9222,64.0513,63.8899,63.9867,516182.0
2018-10-04 15:00:00,79.29,79.5,79.17,79.45,502557.0,63.9787,64.1481,63.8818,64.1078,502557.0
2018-10-04 15:30:00,79.45,79.59,79.28,79.4,802919.0,64.1078,64.2207,63.9706,64.0674,802919.0
2018-10-05 09:30:00,79.22,79.64,79.03,79.63,469066.0,63.9222,64.2611,63.7689,64.253,469066.0
2018-10-05 10:00:00,79.62,79.69,79.36,79.58,215742.0,64.2449,64.3014,64.0351,64.2127,215742.0
2018-10-05 10:30:00,79.56,79.58,79.3,79.4,192037.0,64.1965,64.2127,63.9867,64.0674,192037.0
2018-10-05 11:00:00,79.4,79.4,79.12,79.21,270230.0,64.0674,64.0674,63.8415,63.9141,270230.0
2018-10-05 11:30:00,79.21,79.33,78.86,78.9,208432.0,63.9141,64.0109,63.6317,63.664,208432.0
2018-10-05 12:00:00,78.88,79.04,78.8,78.87,138682.0,63.6478,63.7769,63.5833,63.6398,138682.0
2018-10-05 12:30:00,78.86,78.87,78.67,78.72,237234.0,63.6317,63.6398,63.4784,63.5187,237234.0
2018-10-05 13:00:00,78.71,78.71,78.47,78.6,241583.0,63.5107,63.5107,63.317,63.4219,241583.0
2018-10-05 13:30:00,78.6,78.87,78.55,78.82,135029.0,63.4219,63.6398,63.3816,63.5994,135029.0
2018-10-05 14:00:00,78.82,78.92,78.63,78.68,203281.0,63.5994,63.6801,63.4461,63.4865,203281.0
2018-10-05 14:30:00,78.67,78.72,78.46,78.69,250564.0,63.4784,63.5187,63.3089,63.4945,250564.0
2018-10-05 15:00:00,78.69,78.79,78.44,78.47,268215.0,63.4945,63.5752,63.2928,63.317,268215.0
2018-10-05 15:30:00,78.47,78.84,78.45,78.66,548401.0,63.317,63.6156,63.3009,63.4703,548401.0
2018-10-08 09:30:00,78.81,79.47,78.73,79.21,330249.0,63.5914,64.1239,63.5268,63.9141,330249.0
2018-10-08 10:00:00,79.22,79.53,79.2,79.4,249641.0,63.9222,64.1723,63.906,64.0674,249641.0
2018-10-08 10:30:00,79.4,79.57,79.28,79.32,207413.0,64.0674,64.2046,63.9706,64.0029,207413.0
2018-10-08 11:00:00,79.31,79.63,79.3,79.47,293104.0,63.9948,64.253,63.9867,64.1239,293104.0
2018-10-08 11:30:00,79.47,79.58,79.27,79.4,281620.0,64.1239,64.2127,63.9625,64.0674,281620.0
2018-10-08 12:00:00,79.41,79.5,79.27,79.42,183953.0,64.0755,64.1481,63.9625,64.0836,183953.0
2018-10-08 12:30:00,79.42,79.67,79.38,79.5,248193.0,64.0836,64.2853,64.0513,64.1481,248193.0
2018-10-08 13:00:00,79.5,79.7,79.28,79.29,448109.0,64.1481,64.3095,63.9706,63.9787,448109.0
2018-10-08 13:30:00,79.28,79.41,79.27,79.33,235558.0,63.9706,64.0755,63.9625,64.0109,235558.0
2018-10-08 14:00:00,79.34,79.9,79.3,79.64,319746.0,64.019,64.4709,63.9867,64.2611,319746.0
2018-10-08 14:30:00,79.64,79.9,79.62,79.8,255859.0,64.2611,64.4709,64.2449,64.3902,255859.0
2018-10-08 15:00:00,79.81,79.96,79.77,79.9,274530.0,64.3982,64.5193,64.366,64.4709,274530.0
2018-10-08 15:30:00,79.91,80.0,79.79,79.8,722669.0,64.4789,64.5516,64.3821,64.3902,722669.0
2018-10-09 09:30:00,79.76,79.89,78.81,79.67,438494.0,64.3579,64.4628,63.5914,64.2853,438494.0
2018-10-09 10:00:00,79.66,79.76,79.51,79.56,235004.0,64.2772,64.3579,64.1562,64.1965,235004.0
2018-10-09 10:30:00,79.57,79.62,79.38,79.39,246019.0,64.2046,64.2449,64.0513,64.0594,246019.0
2018-10-09 11:00:00,79.41,79.54,79.21,79.34,236277.0,64.0755,64.1804,63.9141,64.019,236277.0
2018-10-09 11:30:00,79.34,79.58,79.25,79.54,191965.0,64.019,64.2127,63.9464,64.1804,191965.0
2018-10-09 12:00:00,79.55,79.71,79.44,79.45,101667.0,64.1885,64.3176,64.0997,64.1078,101667.0
2018-10-09 12:30:00,79.45,79.53,79.25,79.3,135321.0,64.1078,64.1723,63.9464,63.9867,135321.0
2018-10-09 13:00:00,79.29,79.49,79.22,79.41,88463.0,63.9787,64.14,63.9222,64.0755,88463.0
2018-10-09 13:30:00,79.42,79.55,79.28,79.51,106595.0,64.0836,64.1885,63.9706,64.1562,106595.0
2018-10-09 14:00:00,79.52,79.66,79.42,79.64,158768.0,64.1643,64.2772,64.0836,64.2611,158768.0
2018-10-09 14:30:00,79.65,79.66,79.44,79.6,142901.0,64.2691,64.2772,64.0997,64.2288,142901.0
2018-10-09 15:00:00,79.59,79.66,79.43,79.49,127967.0,64.2207,64.2772,64.0916,64.14,127967.0
2018-10-09 15:30:00,79.49,79.62,79.36,79.5,557824.0,64.14,64.2449,64.0351,64.1481,557824.0
2018-10-10 09:30:00,80.01,80.4,79.98,80.13,926133.0,64.5596,64.8743,64.5354,64.6565,926133.0
2018-10-10 10:00:00,80.14,80.25,79.69,80.11,728619.0,64.6645,64.7533,64.3014,64.6403,728619.0
2018-10-10 10:30:00,80.1,80.53,79.94,80.11,945413.0,64.6322,64.9792,64.5031,64.6403,945413.0
2018-10-10 11:00:00,80.12,80.35,79.88,80.24,692183.0,64.6484,64.834,64.4547,64.7452,692183.0
2018-10-10 11:30:00,80.23,80.27,80.03,80.13,418571.0,64.7371,64.7694,64.5758,64.6565,418571.0
2018-10-10 12:00:00,80.13,80.24,80.04,80.1,467017.0,64.6565,64.7452,64.5838,64.6322,467017.0
2018-10-10 12:30:00,80.11,80.25,80.05,80.2,438251.0,64.6403,64.7533,64.5919,64.7129,438251.0
2018-10-10 13:00:00,80.2,80.47,80.19,80.3,973394.0,64.7129,64.9308,64.7049,64.7936,973394.0
2018-10-10 13:30:00,80.31,80.31,79.95,79.99,504161.0,64.8017,64.8017,64.5112,64.5435,504161.0
2018-10-10 14:00:00,79.97,80.27,79.89,80.13,1216542.0,64.5274,64.7694,64.4628,64.6565,1216542.0
2018-10-10 14:30:00,80.15,80.31,79.52,79.71,1047724.0,64.6726,64.8017,64.1643,64.3176,1047724.0
2018-10-10 15:00:00,79.72,79.75,79.25,79.39,667192.0,64.3256,64.3498,63.9464,64.0594,667192.0
2018-10-10 15:30:00,79.38,79.39,78.71,78.92,1660150.0,64.0513,64.0594,63.5107,63.6801,1660150.0
2018-10-11 09:30:00,76.7,77.07,74.2,76.35,2216965.0,61.8888,62.1874,59.8716,61.6064,2216965.0
2018-10-11 10:00:00,76.37,76.37,75.37,75.43,1053733.0,61.6225,61.6225,60.8156,60.8641,1053733.0
2018-10-11 10:30:00,75.44,75.52,74.85,75.25,1052388.0,60.8721,60.9367,60.3961,60.7188,1052388.0
2018-10-11 11:00:00,75.23,75.31,74.68,75.09,795842.0,60.7027,60.7672,60.2589,60.5897,795842.0
2018-10-11 11:30:00,75.11,75.85,75.02,75.64,579485.0,60.6058,61.2029,60.5332,61.0335,579485.0
2018-10-11 12:00:00,75.63,76.17,75.51,76.01,397357.0,61.0254,61.4612,60.9286,61.3321,397357.0
2018-10-11 12:30:00,76.0,76.03,75.34,75.36,330711.0,61.324,61.3482,60.7914,60.8076,330711.0
2018-10-11 13:00:00,75.35,75.41,74.55,74.73,660052.0,60.7995,60.8479,60.154,60.2992,660052.0
2018-10-11 13:30:00,74.74,74.86,73.9,74.07,614097.0,60.3073,60.4041,59.6295,59.7667,614097.0
2018-10-11 14:00:00,74.06,74.12,73.21,73.76,1033860.0,59.7586,59.807,59.0727,59.5165,1033860.0
2018-10-11 14:30:00,73.75,73.75,72.6,73.17,1060264.0,59.5085,59.5085,58.5805,59.0405,1060264.0
2018-10-11 15:00:00,73.16,73.84,73.0,73.78,1343023.0,59.0324,59.5811,58.9033,59.5327,1343023.0
2018-10-11 15:30:00,73.78,73.93,73.03,73.16,1980330.0,59.5327,59.6537,58.9275,59.0324,1980330.0
2018-10-12 09:30:00,74.63,74.63,73.27,73.93,1103001.0,60.2185,60.2185,59.1212,59.6537,1103001.0
2018-10-12 10:00:00,73.95,74.13,73.75,73.97,841602.0,59.6698,59.8151,59.5085,59.686,841602.0
2018-10-12 10:30:00,73.96,74.97,73.96,74.82,644358.0,59.6779,60.4929,59.6779,60.3718,644358.0
2018-10-12 11:00:00,74.83,74.85,74.31,74.32,519120.0,60.3799,60.3961,59.9603,59.9684,519120.0
2018-10-12 11:30:00,74.34,74.52,74.16,74.25,397611.0,59.9845,60.1298,59.8393,59.9119,397611.0
2018-10-12 12:00:00,74.24,74.27,73.92,74.0,521381.0,59.9038,59.9281,59.6456,59.7102,521381.0
2018-10-12 12:30:00,74.0,74.13,73.63,74.04,502549.0,59.7102,59.8151,59.4116,59.7425,502549.0
2018-10-12 13:00:00,74.03,74.31,73.95,74.0,322474.0,59.7344,59.9603,59.6698,59.7102,322474.0
2018-10-12 13:30:00,73.99,74.22,73.76,74.09,372113.0,59.7021,59.8877,59.5165,59.7828,372113.0
2018-10-12 14:00:00,74.08,74.09,73.72,73.96,466029.0,59.7747,59.7828,59.4843,59.6779,466029.0
2018-10-12 14:30:00,73.97,74.17,73.69,74.15,376593.0,59.686,59.8474,59.4601,59.8312,376593.0
2018-10-12 15:00:00,74.16,74.46,73.92,74.39,544086.0,59.8393,60.0814,59.6456,60.0249,544086.0
2018-10-12 15:30:00,74.4,74.83,74.26,74.49,1179586.0,60.033,60.3799,59.92,60.1056,1179586.0
2018-10-15 09:30:00,74.17,74.97,74.05,74.22,455931.0,59.8474,60.4929,59.7505,59.8877,455931.0
2018-10-15 10:00:00,74.23,74.48,73.88,74.24,369267.0,59.8958,60.0975,59.6134,59.9038,369267.0
2018-10-15 10:30:00,74.22,74.33,73.76,73.79,501447.0,59.8877,59.9765,59.5165,59.5407,501447.0
2018-10-15 11:00:00,73.79,73.89,73.58,73.86,460237.0,59.5407,59.6214,59.3713,59.5972,460237.0
2018-10-15 11:30:00,73.87,73.96,73.48,73.5,456549.0,59.6053,59.6779,59.2906,59.3067,456549.0
2018-10-15 12:00:00,73.5,73.76,73.44,73.61,280283.0,59.3067,59.5165,59.2583,59.3955,280283.0
2018-10-15 12:30:00,73.62,73.91,73.53,73.88,224904.0,59.4036,59.6376,59.331,59.6134,224904.0
2018-10-15 13:00:00,73.89,74.08,73.88,73.91,312777.0,59.6214,59.7747,59.6134,59.6376,312777.0
2018-10-15 13:30:00,73.91,74.02,73.81,73.93,222170.0,59.6376,59.7263,59.5569,59.6537,222170.0
2018-10-15 14:00:00,73.93,73.94,73.66,73.67,210675.0,59.6537,59.6618,59.4358,59.4439,210675.0
2018-10-15 14:30:00,73.67,74.0,73.63,73.87,244057.0,59.4439,59.7102,59.4116,59.6053,244057.0
2018-10-15 15:00:00,73.89,73.9,73.34,73.36,367626.0,59.6214,59.6295,59.1776,59.1938,367626.0
2018-10-15 15:30:00,73.35,73.41,73.02,73.04,1398017.0,59.1857,59.2341,58.9194,58.9356,1398017.0
2018-10-16 09:30:00,73.54,73.66,72.85,72.98,576163.0,59.339,59.4358,58.7823,58.8872,576163.0
2018-10-16 10:00:00,72.99,73.18,72.69,72.7,629536.0,58.8952,59.0485,58.6532,58.6612,629536.0
2018-10-16 10:30:00,72.68,73.02,72.65,72.96,518779.0,58.6451,58.9194,58.6209,58.871,518779.0
2018-10-16 11:00:00,72.97,73.27,72.92,72.93,637729.0,58.8791,59.1212,58.8387,58.8468,637729.0
2018-10-16 11:30:00,72.94,73.54,72.88,73.34,634566.0,58.8549,59.339,58.8065,59.1776,634566.0
2018-10-16 12:00:00,73.34,73.35,73.0,73.11,421864.0,59.1776,59.1857,58.9033,58.9921,421864.0
2018-10-16 12:30:00,73.11,73.22,73.03,73.08,339341.0,58.9921,59.0808,58.9275,58.9678,339341.0
2018-10-16 13:00:00,73.09,73.11,73.04,73.08,682708.0,58.9759,58.9921,58.9356,58.9678,682708.0
2018-10-16 13:30:00,73.09,73.13,72.81,72.94,705769.0,58.9759,59.0082,58.75,58.8549,705769.0
2018-10-16 14:00:00,72.95,73.59,72.94,73.48,597051.0,58.863,59.3794,58.8549,59.2906,597051.0
2018-10-16 14:30:00,73.49,73.65,73.25,73.46,524823.0,59.2987,59.4278,59.105,59.2745,524823.0
2018-10-16 15:00:00,73.45,73.49,73.28,73.42,613943.0,59.2664,59.2987,59.1292,59.2422,613943.0
2018-10-16 15:30:00,73.42,73.75,73.26,73.65,1474581.0,59.2422,59.5085,59.1131,59.4278,1474581.0
2018-10-17 09:30:00,73.96,74.81,73.75,73.89,547168.0,59.6779,60.3638,59.5085,59.6214,547168.0
2018-10-17 10:00:00,73.88,74.22,73.83,74.02,286159.0,59.6134,59.8877,59.573,59.7263,286159.0
2018-10-17 10:30:00,74.02,74.09,73.83,73.86,414073.0,59.7263,59.7828,59.573,59.5972,414073.0
2018-10-17 11:00:00,73.85,74.39,73.83,74.27,473099.0,59.5892,60.0249,59.573,59.9281,473099.0
2018-10-17 11:30:00,74.27,74.67,74.21,74.59,433955.0,59.9281,60.2508,59.8796,60.1863,433955.0
2018-10-17 12:00:00,74.6,74.69,74.41,74.55,370035.0,60.1943,60.2669,60.041,60.154,370035.0
2018-10-17 12:30:00,74.55,74.8,74.46,74.62,291326.0,60.154,60.3557,60.0814,60.2105,291326.0
2018-10-17 13:00:00,74.63,74.83,74.57,74.64,226240.0,60.2185,60.3799,60.1701,60.2266,226240.0
2018-10-17 13:30:00,74.64,74.67,74.32,74.45,219490.0,60.2266,60.2508,59.9684,60.0733,219490.0
2018-10-17 14:00:00,74.45,74.61,74.23,74.31,182520.0,60.0733,60.2024,59.8958,59.9603,182520.0
2018-10-17 14:30:00,74.3,74.63,74.27,74.54,220352.0,59.9523,60.2185,59.9281,60.1459,220352.0
2018-10-17 15:00:00,74.55,74.56,74.21,74.43,441536.0,60.154,60.1621,59.8796,60.0572,441536.0
2018-10-17 15:30:00,74.43,74.45,73.97,74.32,1152673.0,60.0572,60.0733,59.686,59.9684,1152673.0
2018-10-18 09:30:00,74.47,74.5,73.91,74.28,339975.0,60.0894,60.1136,59.6376,59.9361,339975.0
2018-10-18 10:00:00,74.3,74.82,74.19,74.8,455001.0,59.9523,60.3718,59.8635,60.3557,455001.0
2018-10-18 10:30:00,74.8,75.17,74.79,74.99,537541.0,60.3557,60.6543,60.3476,60.509,537541.0
2018-10-18 11:00:00,75.0,75.02,74.81,74.84,289593.0,60.5171,60.5332,60.3638,60.388,289593.0
2018-10-18 11:30:00,74.83,74.85,73.87,74.0,496675.0,60.3799,60.3961,59.6053,59.7102,496675.0
2018-10-18 12:00:00,73.98,74.24,73.89,74.06,305329.0,59.6941,59.9038,59.6214,59.7586,305329.0
2018-10-18 12:30:00,74.08,74.44,74.01,74.3,169433.0,59.7747,60.0652,59.7183,59.9523,169433.0
2018-10-18 13:00:00,74.29,74.38,73.95,74.06,243143.0,59.9442,60.0168,59.6698,59.7586,243143.0
2018-10-18 13:30:00,74.09,74.16,73.77,73.99,327861.0,59.7828,59.8393,59.5246,59.7021,327861.0
2018-10-18 14:00:00,73.98,74.41,73.95,74.34,309697.0,59.6941,60.041,59.6698,59.9845,309697.0
2018-10-18 14:30:00,74.32,74.6,74.24,74.47,418423.0,59.9684,60.1943,59.9038,60.0894,418423.0
2018-10-18 15:00:00,74.47,74.93,74.34,74.82,989295.0,60.0894,60.4606,59.9845,60.3718,989295.0
2018-10-18 15:30:00,74.81,74.81,74.39,74.52,1013869.0,60.3638,60.3638,60.0249,60.1298,1013869.0
2018-10-19 09:30:00,74.39,75.1,73.95,75.02,737816.0,60.0249,60.5978,59.6698,60.5332,737816.0
2018-10-19 10:00:00,75.03,75.32,74.92,75.24,401364.0,60.5413,60.7753,60.4525,60.7107,401364.0
2018-10-19 10:30:00,75.22,75.54,75.15,75.4,349414.0,60.6946,60.9528,60.6381,60.8398,349414.0
2018-10-19 11:00:00,75.4,75.62,75.08,75.09,531271.0,60.8398,61.0174,60.5816,60.5897,531271.0
2018-10-19 11:30:00,75.1,75.1,74.65,74.68,289093.0,60.5978,60.5978,60.2347,60.2589,289093.0
2018-10-19 12:00:00,74.69,74.72,74.31,74.37,276167.0,60.2669,60.2912,59.9603,60.0087,276167.0
2018-10-19 12:30:00,74.36,74.55,74.29,74.45,239028.0,60.0007,60.154,59.9442,60.0733,239028.0
2018-10-19 13:00:00,74.45,74.61,74.35,74.59,237557.0,60.0733,60.2024,59.9926,60.1863,237557.0
2018-10-19 13:30:00,74.58,74.79,74.52,74.69,139438.0,60.1782,60.3476,60.1298,60.2669,139438.0
2018-10-19 14:00:00,74.71,74.71,73.97,74.41,406840.0,60.2831,60.2831,59.686,60.041,406840.0
2018-10-19 14:30:00,74.41,74.55,74.32,74.41,229299.0,60.041,60.154,59.9684,60.041,229299.0
2018-10-19 15:00:00,74.41,74.46,74.18,74.39,580630.0,60.041,60.0814,59.8554,60.0249,580630.0
2018-10-19 15:30:00,74.39,74.4,73.98,74.01,1170279.0,60.0249,60.033,59.6941,59.7183,1170279.0
2018-10-22 09:30:00,74.45,74.94,74.18,74.31,296052.0,60.0733,60.4687,59.8554,59.9603,296052.0
2018-10-22 10:00:00,74.3,74.41,73.83,73.97,263574.0,59.9523,60.041,59.573,59.686,263574.0
2018-10-22 10:30:00,73.95,74.04,73.68,73.69,426827.0,59.6698,59.7425,59.452,59.4601,426827.0
2018-10-22 11:00:00,73.68,73.79,73.46,73.52,300001.0,59.452,59.5407,59.2745,59.3229,300001.0
2018-10-22 11:30:00,73.52,73.56,73.02,73.07,212224.0,59.3229,59.3552,58.9194,58.9598,212224.0
2018-10-22 12:00:00,73.08,73.15,72.75,72.82,352311.0,58.9678,59.0243,58.7016,58.7581,352311.0
2018-10-22 12:30:00,72.83,72.9,72.75,72.76,375461.0,58.7661,58.8226,58.7016,58.7096,375461.0
2018-10-22 13:00:00,72.76,72.88,72.61,72.64,380092.0,58.7096,58.8065,58.5886,58.6128,380092.0
2018-10-22 13:30:00,72.63,72.9,72.6,72.79,287328.0,58.6047,58.8226,58.5805,58.7339,287328.0
2018-10-22 14:00:00,72.8,73.14,72.61,73.09,239595.0,58.7419,59.0163,58.5886,58.9759,239595.0
2018-10-22 14:30:00,73.08,73.12,72.89,72.95,280786.0,58.9678,59.0001,58.8145,58.863,280786.0
2018-10-22 15:00:00,72.96,73.11,72.91,72.99,233648.0,58.871,58.9921,58.8307,58.8952,233648.0
2018-10-22 15:30:00,72.99,73.0,72.75,72.84,617697.0,58.8952,58.9033,58.7016,58.7742,617697.0
2018-10-23 09:30:00,71.27,72.1,70.45,71.79,914112.0,57.9042,58.5786,57.238,58.3267,914112.0
2018-10-23 10:00:00,71.79,71.89,71.25,71.65,449350.0,58.3267,58.408,57.888,58.213,449350.0
2018-10-23 10:30:00,71.62,72.16,71.36,72.06,331166.0,58.1886,58.6273,57.9774,58.5461,331166.0
2018-10-23 11:00:00,72.05,72.24,71.91,72.05,282544.0,58.538,58.6923,58.4242,58.538,282544.0
2018-10-23 11:30:00,72.06,72.1,71.69,71.71,265793.0,58.5461,58.5786,58.2455,58.2617,265793.0
2018-10-23 12:00:00,71.7,72.09,71.7,72.08,199361.0,58.2536,58.5705,58.2536,58.5623,199361.0
2018-10-23 12:30:00,72.09,72.3,72.09,72.21,261604.0,58.5705,58.7411,58.5705,58.668,261604.0
2018-10-23 13:00:00,72.2,72.62,72.17,72.5,188978.0,58.6598,59.0011,58.6355,58.9036,188978.0
2018-10-23 13:30:00,72.5,72.6,72.15,72.2,203711.0,58.9036,58.9848,58.6192,58.6598,203711.0
2018-10-23 14:00:00,72.21,72.59,72.19,72.46,233102.0,58.668,58.9767,58.6517,58.8711,233102.0
2018-10-23 14:30:00,72.46,72.91,72.42,72.69,285633.0,58.8711,59.2367,58.8386,59.0579,285633.0
2018-10-23 15:00:00,72.68,72.83,72.52,72.7,400281.0,59.0498,59.1717,58.9198,59.0661,400281.0
2018-10-23 15:30:00,72.69,72.7,72.38,72.47,663472.0,59.0579,59.0661,58.8061,58.8792,663472.0
2018-10-24 09:30:00,72.13,72.57,71.99,72.33,294376.0,58.603,58.9604,58.4892,58.7655,294376.0
2018-10-24 10:00:00,72.31,72.43,72.17,72.22,319544.0,58.7492,58.8467,58.6355,58.6761,319544.0
2018-10-24 10:30:00,72.22,72.33,71.85,71.86,213056.0,58.6761,58.7655,58.3755,58.3836,213056.0
2018-10-24 11:00:00,71.87,71.9,71.4,71.7,353789.0,58.3917,58.4161,58.0099,58.2536,353789.0
2018-10-24 11:30:00,71.71,72.14,71.63,72.06,270937.0,58.2617,58.6111,58.1967,58.5461,270937.0
2018-10-24 12:00:00,72.05,72.23,71.92,72.12,182359.0,58.538,58.6842,58.4323,58.5948,182359.0
2018-10-24 12:30:00,72.12,72.15,71.62,71.71,153889.0,58.5948,58.6192,58.1886,58.2617,153889.0
2018-10-24 13:00:00,71.7,71.7,71.34,71.47,248122.0,58.2536,58.2536,57.9611,58.0667,248122.0
2018-10-24 13:30:00,71.48,71.57,71.21,71.34,245291.0,58.0749,58.148,57.8555,57.9611,245291.0
2018-10-24 14:00:00,71.3,71.62,71.13,71.6,326853.0,57.9286,58.1886,57.7905,58.1724,326853.0
2018-10-24 14:30:00,71.61,71.86,71.37,71.39,342560.0,58.1805,58.3836,57.9855,58.0017,342560.0
2018-10-24 15:00:00,71.38,71.39,70.45,70.51,678474.0,57.9936,58.0017,57.238,57.2868,678474.0
2018-10-24 15:30:00,70.51,70.66,69.58,69.79,1656395.0,57.2868,57.4086,56.5312,56.7018,1656395.0
2018-10-25 09:30:00,70.08,70.92,69.55,70.89,974034.0,56.9374,57.6199,56.5068,57.5955,974034.0
2018-10-25 10:00:00,70.88,71.13,70.54,70.79,564541.0,57.5874,57.7905,57.3111,57.5143,564541.0
2018-10-25 10:30:00,70.78,71.09,70.64,70.66,373086.0,57.5061,57.758,57.3924,57.4086,373086.0
2018-10-25 11:00:00,70.64,70.99,70.2,70.8,478286.0,57.3924,57.6768,57.0349,57.5224,478286.0
2018-10-25 11:30:00,70.81,71.0,70.68,70.74,335931.0,57.5305,57.6849,57.4249,57.4736,335931.0
2018-10-25 12:00:00,70.76,70.81,70.4,70.58,195023.0,57.4899,57.5305,57.1974,57.3436,195023.0
2018-10-25 12:30:00,70.58,70.68,70.48,70.61,192329.0,57.3436,57.4249,57.2624,57.368,192329.0
2018-10-25 13:00:00,70.62,70.7,70.05,70.43,1040261.0,57.3761,57.4411,56.913,57.2218,1040261.0
2018-10-25 13:30:00,70.43,70.78,70.43,70.54,342202.0,57.2218,57.5061,57.2218,57.3111,342202.0
2018-10-25 14:00:00,70.52,70.82,70.39,70.78,282093.0,57.2949,57.5386,57.1893,57.5061,282093.0
2018-10-25 14:30:00,70.78,71.06,70.77,70.89,422293.0,57.5061,57.7336,57.498,57.5955,422293.0
2018-10-25 15:00:00,70.89,70.92,70.7,70.87,620251.0,57.5955,57.6199,57.4411,57.5793,620251.0
2018-10-25 15:30:00,70.88,70.9,70.17,70.66,1409524.0,57.5874,57.6036,57.0105,57.4086,1409524.0
2018-10-26 09:30:00,70.0,70.59,69.7,70.14,796205.0,56.8724,57.3518,56.6287,56.9862,796205.0
2018-10-26 10:00:00,70.11,70.18,69.6,70.08,572483.0,56.9618,57.0187,56.5474,56.9374,572483.0
2018-10-26 10:30:00,70.1,70.18,69.18,69.21,592360.0,56.9537,57.0187,56.2062,56.2306,592360.0
2018-10-26 11:00:00,69.22,70.17,69.17,70.11,456022.0,56.2387,57.0105,56.1981,56.9618,456022.0
2018-10-26 11:30:00,70.12,70.38,69.98,70.16,311253.0,56.9699,57.1812,56.8562,57.0024,311253.0
2018-10-26 12:00:00,70.15,70.67,70.11,70.51,273835.0,56.9943,57.4168,56.9618,57.2868,273835.0
2018-10-26 12:30:00,70.51,70.75,70.38,70.49,314221.0,57.2868,57.4818,57.1812,57.2705,314221.0
2018-10-26 13:00:00,70.51,70.8,70.47,70.58,256089.0,57.2868,57.5224,57.2543,57.3436,256089.0
2018-10-26 13:30:00,70.57,70.72,70.38,70.65,388783.0,57.3355,57.4574,57.1812,57.4005,388783.0
2018-10-26 14:00:00,70.64,70.7,70.18,70.27,317387.0,57.3924,57.4411,57.0187,57.0918,317387.0
2018-10-26 14:30:00,70.27,70.58,69.76,69.87,305984.0,57.0918,57.3436,56.6774,56.7668,305984.0
2018-10-26 15:00:00,69.88,70.19,69.55,70.09,726907.0,56.7749,57.0268,56.5068,56.9455,726907.0
2018-10-26 15:30:00,70.08,70.51,69.8,70.1,1217024.0,56.9374,57.2868,56.7099,56.9537,1217024.0
2018-10-29 09:30:00,71.16,71.16,70.52,70.85,327151.0,57.8149,57.8149,57.2949,57.563,327151.0
2018-10-29 10:00:00,70.87,71.52,70.87,71.45,237015.0,57.5793,58.1074,57.5793,58.0505,237015.0
2018-10-29 10:30:00,71.47,71.5,71.09,71.18,233771.0,58.0667,58.0911,57.758,57.8311,233771.0
2018-10-29 11:00:00,71.21,71.26,70.63,70.85,180959.0,57.8555,57.8961,57.3843,57.563,180959.0
2018-10-29 11:30:00,70.86,71.05,70.66,70.69,240609.0,57.5711,57.7255,57.4086,57.433,240609.0
2018-10-29 12:00:00,70.67,70.76,70.46,70.63,247259.0,57.4168,57.4899,57.2462,57.3843,247259.0
2018-10-29 12:30:00,70.62,70.9,70.54,70.71,209254.0,57.3761,57.6036,57.3111,57.4493,209254.0
2018-10-29 13:00:00,70.73,71.08,70.71,70.78,171203.0,57.4655,57.7499,57.4493,57.5061,171203.0
2018-10-29 13:30:00,70.78,71.1,70.77,70.84,178839.0,57.5061,57.7661,57.498,57.5549,178839.0
2018-10-29 14:00:00,70.83,70.88,70.4,70.5,279103.0,57.5468,57.5874,57.1974,57.2787,279103.0
2018-10-29 14:30:00,70.49,70.59,70.2,70.34,274980.0,57.2705,57.3518,57.0349,57.1487,274980.0
2018-10-29 15:00:00,70.33,70.35,69.72,69.93,477407.0,57.1405,57.1568,56.6449,56.8155,477407.0
2018-10-29 15:30:00,69.91,70.64,69.48,70.55,1518436.0,56.7993,57.3924,56.4499,57.3193,1518436.0
2018-10-30 09:30:00,71.03,71.59,70.33,71.54,487754.0,57.7093,58.1642,57.1405,58.1236,487754.0
2018-10-30 10:00:00,71.55,71.7,71.21,71.36,265358.0,58.1317,58.2536,57.8555,57.9774,265358.0
2018-10-30 10:30:00,71.37,71.38,70.62,70.72,280590.0,57.9855,57.9936,57.3761,57.4574,280590.0
2018-10-30 11:00:00,70.72,71.24,70.59,71.22,227140.0,57.4574,57.8799,57.3518,57.8636,227140.0
2018-10-30 11:30:00,71.22,71.74,71.17,71.34,439563.0,57.8636,58.2861,57.823,57.9611,439563.0
2018-10-30 12:00:00,71.35,71.58,71.19,71.25,235306.0,57.9692,58.1561,57.8392,57.888,235306.0
2018-10-30 12:30:00,71.26,71.46,71.05,71.06,268193.0,57.8961,58.0586,57.7255,57.7336,268193.0
2018-10-30 13:00:00,71.05,71.22,70.95,70.99,232134.0,57.7255,57.8636,57.6443,57.6768,232134.0
2018-10-30 13:30:00,70.98,71.5,70.9,71.47,224226.0,57.6686,58.0911,57.6036,58.0667,224226.0
2018-10-30 14:00:00,71.47,71.6,71.21,71.51,431796.0,58.0667,58.1724,57.8555,58.0992,431796.0
2018-10-30 14:30:00,71.5,71.99,71.27,71.94,496964.0,58.0911,58.4892,57.9042,58.4486,496964.0
2018-10-30 15:00:00,71.93,72.4,71.6,72.29,609593.0,58.4405,58.8223,58.1724,58.733,609593.0
2018-10-30 15:30:00,72.3,72.47,71.98,72.37,1344878.0,58.7411,58.8792,58.4811,58.798,1344878.0
2018-10-31 09:30:00,72.78,72.78,71.46,72.38,661510.0,59.1311,59.1311,58.0586,58.8061,661510.0
2018-10-31 10:00:00,72.39,72.56,71.95,72.56,551319.0,58.8142,58.9523,58.4567,58.9523,551319.0
2018-10-31 10:30:00,72.57,72.78,72.51,72.75,313115.0,58.9604,59.1311,58.9117,59.1067,313115.0
2018-10-31 11:00:00,72.76,73.03,72.58,72.98,393928.0,59.1148,59.3342,58.9686,59.2936,393928.0
2018-10-31 11:30:00,72.96,73.15,72.78,72.87,508717.0,59.2773,59.4317,59.1311,59.2042,508717.0
2018-10-31 12:00:00,72.87,73.08,72.69,72.97,306817.0,59.2042,59.3748,59.0579,59.2854,306817.0
2018-10-31 12:30:00,72.97,73.2,72.91,73.16,254360.0,59.2854,59.4723,59.2367,59.4398,254360.0
2018-10-31 13:00:00,73.17,73.3,73.08,73.09,172423.0,59.4479,59.5535,59.3748,59.3829,172423.0
2018-10-31 13:30:00,73.1,73.35,72.97,73.28,231076.0,59.3911,59.5942,59.2854,59.5373,231076.0
2018-10-31 14:00:00,73.28,73.32,73.07,73.25,333631.0,59.5373,59.5698,59.3667,59.5129,333631.0
2018-10-31 14:30:00,73.25,73.31,73.13,73.25,257585.0,59.5129,59.5617,59.4154,59.5129,257585.0
2018-10-31 15:00:00,73.24,73.33,72.82,72.91,333927.0,59.5048,59.5779,59.1636,59.2367,333927.0
2018-10-31 15:30:00,72.9,72.93,72.25,72.4,1336311.0,59.2286,59.2529,58.7005,58.8223,1336311.0
2018-11-01 09:30:00,72.74,73.78,72.6,73.36,637516.0,59.0986,59.9435,58.9848,59.6023,637516.0
2018-11-01 10:00:00,73.36,73.71,73.03,73.66,365984.0,59.6023,59.8867,59.3342,59.846,365984.0
2018-11-01 10:30:00,73.67,73.76,73.41,73.75,369852.0,59.8542,59.9273,59.6429,59.9192,369852.0
2018-11-01 11:00:00,73.76,73.95,73.51,73.87,453056.0,59.9273,60.0816,59.7242,60.0167,453056.0
2018-11-01 11:30:00,73.89,73.96,73.54,73.59,330844.0,60.0329,60.0898,59.7485,59.7892,330844.0
2018-11-01 12:00:00,73.6,73.75,73.36,73.72,248164.0,59.7973,59.9192,59.6023,59.8948,248164.0
2018-11-01 12:30:00,73.72,74.09,73.7,74.07,239241.0,59.8948,60.1954,59.8785,60.1791,239241.0
2018-11-01 13:00:00,74.08,74.17,73.91,74.02,234500.0,60.1873,60.2604,60.0491,60.1385,234500.0
2018-11-01 13:30:00,74.01,74.12,73.91,74.03,270228.0,60.1304,60.2198,60.0491,60.1466,270228.0
2018-11-01 14:00:00,74.03,74.22,73.9,74.21,241628.0,60.1466,60.301,60.041,60.2929,241628.0
2018-11-01 14:30:00,74.21,74.48,74.12,74.41,284855.0,60.2929,60.5123,60.2198,60.4554,284855.0
2018-11-01 15:00:00,74.41,74.43,74.26,74.38,404084.0,60.4554,60.4716,60.3335,60.431,404084.0
2018-11-01 15:30:00,74.38,74.45,74.16,74.38,1114198.0,60.431,60.4879,60.2523,60.431,1114198.0
2018-11-02 09:30:00,74.84,74.91,73.57,73.75,458763.0,60.8047,60.8616,59.7729,59.9192,458763.0
2018-11-02 10:00:00,73.75,73.86,73.34,73.35,334129.0,59.9192,60.0085,59.586,59.5942,334129.0
2018-11-02 10:30:00,73.33,73.37,72.89,73.23,310189.0,59.5779,59.6104,59.2204,59.4967,310189.0
2018-11-02 11:00:00,73.25,73.44,72.87,73.02,501396.0,59.5129,59.6673,59.2042,59.3261,501396.0
2018-11-02 11:30:00,73.0,73.08,72.54,72.91,277272.0,59.3098,59.3748,58.9361,59.2367,277272.0
2018-11-02 12:00:00,72.92,73.11,72.76,73.08,264927.0,59.2448,59.3992,59.1148,59.3748,264927.0
2018-11-02 12:30:00,73.08,73.11,72.47,72.58,286541.0,59.3748,59.3992,58.8792,58.9686,286541.0
2018-11-02 13:00:00,72.58,72.58,72.26,72.49,242198.0,58.9686,58.9686,58.7086,58.8955,242198.0
2018-11-02 13:30:00,72.5,72.67,72.35,72.56,182888.0,58.9036,59.0417,58.7817,58.9523,182888.0
2018-11-02 14:00:00,72.54,73.09,72.38,73.05,225034.0,58.9361,59.3829,58.8061,59.3504,225034.0
2018-11-02 14:30:00,73.03,73.03,72.59,72.67,215383.0,59.3342,59.3342,58.9767,59.0417,215383.0
2018-11-02 15:00:00,72.7,72.91,72.44,72.81,331414.0,59.0661,59.2367,58.8548,59.1554,331414.0
2018-11-02 15:30:00,72.8,73.12,72.72,73.08,738719.0,59.1473,59.4073,59.0823,59.3748,738719.0
2018-11-05 09:30:00,73.4,74.28,73.18,73.77,466292.0,59.6348,60.3498,59.4561,59.9354,466292.0
2018-11-05 10:00:00,73.77,74.18,73.54,73.97,339537.0,59.9354,60.2685,59.7485,60.0979,339537.0
2018-11-05 10:30:00,73.99,74.42,73.9,74.26,358795.0,60.1141,60.4635,60.041,60.3335,358795.0
2018-11-05 11:00:00,74.25,74.45,74.2,74.39,317583.0,60.3254,60.4879,60.2848,60.4391,317583.0
2018-11-05 11:30:00,74.4,74.63,74.35,74.59,323929.0,60.4473,60.6341,60.4066,60.6016,323929.0
2018-11-05 12:00:00,74.59,74.61,74.41,74.41,257241.0,60.6016,60.6179,60.4554,60.4554,257241.0
2018-11-05 12:30:00,74.4,74.43,73.67,73.82,234493.0,60.4473,60.4716,59.8542,59.976,234493.0
2018-11-05 13:00:00,73.82,73.84,73.39,73.81,351867.0,59.976,59.9923,59.6267,59.9679,351867.0
2018-11-05 13:30:00,73.8,74.14,73.79,74.07,167089.0,59.9598,60.236,59.9517,60.1791,167089.0
2018-11-05 14:00:00,74.08,74.28,73.78,74.18,258586.0,60.1873,60.3498,59.9435,60.2685,258586.0
2018-11-05 14:30:00,74.19,74.34,74.07,74.1,329530.0,60.2766,60.3985,60.1791,60.2035,329530.0
2018-11-05 15:00:00,74.1,74.17,73.29,73.45,463954.0,60.2035,60.2604,59.5454,59.6754,463954.0
2018-11-05 15:30:00,73.46,73.89,73.43,73.72,920677.0,59.6835,60.0329,59.6592,59.8948,920677.0
2018-11-06 09:30:00,74.5,75.64,74.25,75.18,1485346.0,60.5285,61.4547,60.3254,61.081,1485346.0
2018-11-06 10:00:00,75.17,76.11,75.05,75.6,1004033.0,61.0729,61.8366,60.9754,61.4222,1004033.0
2018-11-06 10:30:00,75.62,76.2,75.4,75.79,882111.0,61.4385,61.9097,61.2597,61.5766,882111.0
2018-11-06 11:00:00,75.79,76.84,75.48,76.5,859656.0,61.5766,62.4297,61.3247,62.1534,859656.0
2018-11-06 11:30:00,76.5,77.12,76.26,77.08,832776.0,62.1534,62.6572,61.9584,62.6247,832776.0
2018-11-06 12:00:00,77.09,77.36,76.53,77.24,637820.0,62.6328,62.8521,62.1778,62.7547,637820.0
2018-11-06 12:30:00,77.22,77.29,76.92,76.94,379624.0,62.7384,62.7953,62.4947,62.5109,379624.0
2018-11-06 13:00:00,76.94,77.32,76.78,77.14,478055.0,62.5109,62.8196,62.3809,62.6734,478055.0
2018-11-06 13:30:00,77.14,77.35,76.81,77.31,371276.0,62.6734,62.844,62.4053,62.8115,371276.0
2018-11-06 14:00:00,77.32,77.56,77.02,77.45,448813.0,62.8196,63.0146,62.5759,62.9253,448813.0
2018-11-06 14:30:00,77.43,77.43,77.0,77.21,486465.0,62.909,62.909,62.5597,62.7303,486465.0
2018-11-06 15:00:00,77.22,77.6,77.15,77.52,669088.0,62.7384,63.0471,62.6815,62.9821,669088.0
2018-11-06 15:30:00,77.52,78.09,77.46,77.95,1629754.0,62.9821,63.4452,62.9334,63.3315,1629754.0
2018-11-07 09:30:00,79.02,81.28,78.78,80.55,2079894.0,64.2008,66.037,64.0058,65.4439,2079894.0
2018-11-07 10:00:00,80.59,80.69,79.62,79.95,963011.0,65.4764,65.5576,64.6883,64.9564,963011.0
2018-11-07 10:30:00,79.94,80.0,79.74,79.84,783420.0,64.9483,64.9971,64.7858,64.8671,783420.0
2018-11-07 11:00:00,79.85,79.9,79.31,79.48,659775.0,64.8752,64.9158,64.4365,64.5746,659775.0
2018-11-07 11:30:00,79.49,79.62,79.03,79.48,551510.0,64.5827,64.6883,64.209,64.5746,551510.0
2018-11-07 12:00:00,79.49,79.53,79.18,79.19,332491.0,64.5827,64.6152,64.3308,64.339,332491.0
2018-11-07 12:30:00,79.19,79.43,79.06,79.28,435665.0,64.339,64.5339,64.2333,64.4121,435665.0
2018-11-07 13:00:00,79.28,79.29,79.01,79.02,348721.0,64.4121,64.4202,64.1927,64.2008,348721.0
2018-11-07 13:30:00,79.02,79.19,78.84,79.04,394705.0,64.2008,64.339,64.0546,64.2171,394705.0
2018-11-07 14:00:00,79.04,79.24,79.01,79.14,406161.0,64.2171,64.3796,64.1927,64.2983,406161.0
2018-11-07 14:30:00,79.14,79.14,78.55,78.68,545985.0,64.2983,64.2983,63.819,63.9246,545985.0
2018-11-07 15:00:00,78.66,78.89,78.53,78.75,717007.0,63.9083,64.0952,63.8027,63.9815,717007.0
2018-11-07 15:30:00,78.75,78.94,78.54,78.76,1743112.0,63.9815,64.1358,63.8109,63.9896,1743112.0
2018-11-08 09:30:00,78.39,79.16,78.25,79.11,508472.0,63.689,64.3146,63.5752,64.274,508472.0
2018-11-08 10:00:00,79.13,79.4,78.59,78.67,502508.0,64.2902,64.5096,63.8515,63.9165,502508.0
2018-11-08 10:30:00,78.65,78.89,78.3,78.81,405528.0,63.9002,64.0952,63.6159,64.0302,405528.0
2018-11-08 11:00:00,78.84,79.01,78.73,78.82,309374.0,64.0546,64.1927,63.9652,64.0383,309374.0
2018-11-08 11:30:00,78.81,79.14,78.77,79.01,324562.0,64.0302,64.2983,63.9977,64.1927,324562.0
2018-11-08 12:00:00,79.0,79.14,78.95,78.99,309919.0,64.1846,64.2983,64.144,64.1765,309919.0
2018-11-08 12:30:00,79.0,79.47,78.9,79.27,406646.0,64.1846,64.5664,64.1033,64.404,406646.0
2018-11-08 13:00:00,79.26,79.29,79.01,79.09,751423.0,64.3958,64.4202,64.1927,64.2577,751423.0
2018-11-08 13:30:00,79.09,79.47,79.02,79.37,323703.0,64.2577,64.5664,64.2008,64.4852,323703.0
2018-11-08 14:00:00,79.37,79.71,79.15,79.56,472526.0,64.4852,64.7614,64.3065,64.6396,472526.0
2018-11-08 14:30:00,79.56,79.66,79.21,79.65,372847.0,64.6396,64.7208,64.3552,64.7127,372847.0
2018-11-08 15:00:00,79.64,79.93,79.54,79.56,450965.0,64.7046,64.9402,64.6233,64.6396,450965.0
2018-11-08 15:30:00,79.54,80.09,79.44,80.04,1244697.0,64.6233,65.0702,64.5421,65.0295,1244697.0
2018-11-09 09:30:00,80.13,80.45,79.97,80.32,432348.0,65.1027,65.3627,64.9727,65.257,432348.0
2018-11-09 10:00:00,80.33,80.46,80.07,80.21,679319.0,65.2652,65.3708,65.0539,65.1677,679319.0
2018-11-09 10:30:00,80.21,80.26,80.01,80.18,510039.0,65.1677,65.2083,65.0052,65.1433,510039.0
2018-11-09 11:00:00,80.17,80.21,79.42,79.47,460092.0,65.1352,65.1677,64.5258,64.5664,460092.0
2018-11-09 11:30:00,79.48,79.62,79.14,79.18,305092.0,64.5746,64.6883,64.2983,64.3308,305092.0
2018-11-09 12:00:00,79.2,79.46,79.17,79.37,172598.0,64.3471,64.5583,64.3227,64.4852,172598.0
2018-11-09 12:30:00,79.36,79.43,79.2,79.23,142990.0,64.4771,64.5339,64.3471,64.3715,142990.0
2018-11-09 13:00:00,79.23,79.48,79.16,79.48,138855.0,64.3715,64.5746,64.3146,64.5746,138855.0
2018-11-09 13:30:00,79.48,79.49,79.24,79.36,118262.0,64.5746,64.5827,64.3796,64.4771,118262.0
2018-11-09 14:00:00,79.36,79.54,79.3,79.36,199189.0,64.4771,64.6233,64.4283,64.4771,199189.0
2018-11-09 14:30:00,79.36,79.86,79.36,79.72,222435.0,64.4771,64.8833,64.4771,64.7696,222435.0
2018-11-09 15:00:00,79.7,79.98,79.65,79.9,276182.0,64.7533,64.9808,64.7127,64.9158,276182.0
2018-11-09 15:30:00,79.9,80.15,79.76,79.78,813759.0,64.9158,65.1189,64.8021,64.8183,813759.0
2018-11-12 09:30:00,79.83,79.89,79.45,79.73,493134.0,64.8589,64.9077,64.5502,64.7777,493134.0
2018-11-12 10:00:00,79.72,80.65,79.64,80.65,328835.0,64.7696,65.5252,64.7046,65.5252,328835.0
2018-11-12 10:30:00,80.65,80.86,80.35,80.38,283816.0,65.5252,65.6958,65.2814,65.3058,283816.0
2018-11-12 11:00:00,80.4,80.4,80.11,80.26,214264.0,65.322,65.322,65.0864,65.2083,214264.0
2018-11-12 11:30:00,80.24,80.54,80.23,80.5,199292.0,65.192,65.4358,65.1839,65.4033,199292.0
2018-11-12 12:00:00,80.53,80.99,80.47,80.98,314757.0,65.4277,65.8014,65.3789,65.7933,314757.0
2018-11-12 12:30:00,80.97,81.03,80.66,80.66,272572.0,65.7851,65.8339,65.5333,65.5333,272572.0
2018-11-12 13:00:00,80.67,80.72,80.42,80.63,147579.0,65.5414,65.582,65.3383,65.5089,147579.0
2018-11-12 13:30:00,80.61,80.97,80.53,80.87,229508.0,65.4927,65.7851,65.4277,65.7039,229508.0
2018-11-12 14:00:00,80.86,81.05,80.76,80.83,217174.0,65.6958,65.8501,65.6145,65.6714,217174.0
2018-11-12 14:30:00,80.81,81.09,80.68,80.72,174186.0,65.6551,65.8826,65.5495,65.582,174186.0
2018-11-12 15:00:00,80.69,80.85,80.44,80.83,269417.0,65.5576,65.6876,65.3545,65.6714,269417.0
2018-11-12 15:30:00,80.83,80.87,80.15,80.37,813523.0,65.6714,65.7039,65.1189,65.2977,813523.0
2018-11-13 09:30:00,80.96,81.39,80.61,81.23,407878.0,65.777,66.1264,65.4927,65.9964,407878.0
2018-11-13 10:00:00,81.21,81.56,81.0,81.14,543753.0,65.9801,66.2645,65.8095,65.9233,543753.0
2018-11-13 10:30:00,81.12,81.27,80.89,81.07,631095.0,65.907,66.0289,65.7201,65.8664,631095.0
2018-11-13 11:00:00,81.09,81.48,81.06,81.35,446490.0,65.8826,66.1995,65.8583,66.0939,446490.0
2018-11-13 11:30:00,81.35,81.39,81.1,81.32,279852.0,66.0939,66.1264,65.8908,66.0695,279852.0
2018-11-13 12:00:00,81.34,81.47,81.18,81.27,268905.0,66.0858,66.1914,65.9558,66.0289,268905.0
2018-11-13 12:30:00,81.26,81.37,80.78,80.86,263662.0,66.0208,66.1101,65.6308,65.6958,263662.0
2018-11-13 13:00:00,80.87,81.11,80.68,80.97,240091.0,65.7039,65.8989,65.5495,65.7851,240091.0
2018-11-13 13:30:00,80.97,81.03,80.7,80.78,270594.0,65.7851,65.8339,65.5658,65.6308,270594.0
2018-11-13 14:00:00,80.78,80.83,80.13,80.32,324822.0,65.6308,65.6714,65.1027,65.257,324822.0
2018-11-13 14:30:00,80.35,80.69,80.28,80.54,301525.0,65.2814,65.5576,65.2245,65.4358,301525.0
2018-11-13 15:00:00,80.53,80.7,80.35,80.53,405972.0,65.4277,65.5658,65.2814,65.4277,405972.0
2018-11-13 15:30:00,80.52,80.97,80.26,80.8,935707.0,65.4195,65.7851,65.2083,65.647,935707.0
2018-11-14 09:30:00,81.1,81.96,80.91,81.94,659627.0,65.8908,66.5895,65.7364,66.5732,659627.0
2018-11-14 10:00:00,81.96,82.15,81.63,81.84,679124.0,66.5895,66.7438,66.3214,66.492,679124.0
2018-11-14 10:30:00,81.84,81.94,81.66,81.78,599006.0,66.492,66.5732,66.3457,66.4432,599006.0
2018-11-14 11:00:00,81.77,81.82,81.31,81.6,556912.0,66.4351,66.4757,66.0614,66.297,556912.0
2018-11-14 11:30:00,81.6,81.69,81.2,81.4,423682.0,66.297,66.3701,65.972,66.1345,423682.0
2018-11-14 12:00:00,81.39,81.41,80.96,81.27,199214.0,66.1264,66.1426,65.777,66.0289,199214.0
2018-11-14 12:30:00,81.28,81.3,80.75,80.84,393120.0,66.037,66.0533,65.6064,65.6795,393120.0
2018-11-14 13:00:00,80.85,80.95,80.42,80.52,304400.0,65.6876,65.7689,65.3383,65.4195,304400.0
2018-11-14 13:30:00,80.52,80.54,79.67,79.84,341012.0,65.4195,65.4358,64.7289,64.8671,341012.0
2018-11-14 14:00:00,79.81,80.17,79.36,79.87,451511.0,64.8427,65.1352,64.4771,64.8914,451511.0
2018-11-14 14:30:00,79.86,80.46,79.77,80.38,373790.0,64.8833,65.3708,64.8102,65.3058,373790.0
2018-11-14 15:00:00,80.39,80.41,80.18,80.3,536078.0,65.3139,65.3302,65.1433,65.2408,536078.0
2018-11-14 15:30:00,80.28,80.34,79.73,79.92,1435372.0,65.2245,65.2733,64.7777,64.9321,1435372.0
2018-11-15 09:30:00,79.38,79.6,78.31,78.64,572885.0,64.4933,64.6721,63.624,63.8921,572885.0
2018-11-15 10:00:00,78.65,78.92,78.32,78.41,450213.0,63.9002,64.1196,63.6321,63.7052,450213.0
2018-11-15 10:30:00,78.4,78.43,77.85,78.41,497492.0,63.6971,63.7215,63.2503,63.7052,497492.0
2018-11-15 11:00:00,78.4,79.08,78.4,78.87,431215.0,63.6971,64.2496,63.6971,64.079,431215.0
2018-11-15 11:30:00,78.88,79.44,78.88,79.18,246946.0,64.0871,64.5421,64.0871,64.3308,246946.0
2018-11-15 12:00:00,79.21,79.57,79.18,79.43,178290.0,64.3552,64.6477,64.3308,64.5339,178290.0
2018-11-15 12:30:00,79.45,79.61,79.25,79.34,161448.0,64.5502,64.6802,64.3877,64.4608,161448.0
2018-11-15 13:00:00,79.34,79.84,78.7,79.62,584140.0,64.4608,64.8671,63.9408,64.6883,584140.0
2018-11-15 13:30:00,79.63,80.13,79.52,80.1,349898.0,64.6964,65.1027,64.6071,65.0783,349898.0
2018-11-15 14:00:00,80.09,80.27,79.79,80.0,323978.0,65.0702,65.2164,64.8264,64.9971,323978.0
2018-11-15 14:30:00,80.0,80.21,79.71,79.79,383359.0,64.9971,65.1677,64.7614,64.8264,383359.0
2018-11-15 15:00:00,79.77,79.99,79.44,79.56,402445.0,64.8102,64.9889,64.5421,64.6396,402445.0
2018-11-15 15:30:00,79.56,79.91,79.51,79.85,759026.0,64.6396,64.9239,64.5989,64.8752,759026.0
2018-11-16 09:30:00,79.58,80.17,79.26,79.85,550306.0,64.6558,65.1352,64.3958,64.8752,550306.0
2018-11-16 10:00:00,79.82,80.17,79.66,80.07,296699.0,64.8508,65.1352,64.7208,65.0539,296699.0
2018-11-16 10:30:00,80.07,80.44,80.02,80.21,306681.0,65.0539,65.3545,65.0133,65.1677,306681.0
2018-11-16 11:00:00,80.2,80.38,79.84,79.85,309315.0,65.1595,65.3058,64.8671,64.8752,309315.0
2018-11-16 11:30:00,79.86,79.95,79.46,79.47,258222.0,64.8833,64.9564,64.5583,64.5664,258222.0
2018-11-16 12:00:00,79.47,79.8,79.4,79.54,259743.0,64.5664,64.8346,64.5096,64.6233,259743.0
2018-11-16 12:30:00,79.53,80.37,79.5,79.96,411848.0,64.6152,65.2977,64.5908,64.9646,411848.0
2018-11-16 13:00:00,79.96,79.98,79.33,79.41,226933.0,64.9646,64.9808,64.4527,64.5177,226933.0
2018-11-16 13:30:00,79.42,79.59,79.31,79.42,228628.0,64.5258,64.6639,64.4365,64.5258,228628.0
2018-11-16 14:00:00,79.41,79.74,79.41,79.68,275065.0,64.5177,64.7858,64.5177,64.7371,275065.0
2018-11-16 14:30:00,79.69,79.85,79.66,79.74,295927.0,64.7452,64.8752,64.7208,64.7858,295927.0
2018-11-16 15:00:00,79.74,79.8,79.53,79.55,404661.0,64.7858,64.8346,64.6152,64.6314,404661.0
2018-11-16 15:30:00,79.55,79.74,79.28,79.33,1004112.0,64.6314,64.7858,64.4121,64.4527,1004112.0
2018-11-19 09:30:00,79.47,80.07,79.36,79.4,552310.0,64.5664,65.0539,64.4771,64.5096,552310.0
2018-11-19 10:00:00,79.37,79.43,78.27,78.33,450630.0,64.4852,64.5339,63.5915,63.6402,450630.0
2018-11-19 10:30:00,78.33,78.53,78.08,78.29,308524.0,63.6402,63.8027,63.4371,63.6077,308524.0
2018-11-19 11:00:00,78.29,78.72,78.15,78.54,286480.0,63.6077,63.9571,63.494,63.8109,286480.0
2018-11-19 11:30:00,78.53,78.6,78.07,78.27,199289.0,63.8027,63.8596,63.429,63.5915,199289.0
2018-11-19 12:00:00,78.28,78.35,77.98,78.31,247404.0,63.5996,63.6565,63.3559,63.624,247404.0
2018-11-19 12:30:00,78.29,78.69,78.14,78.62,327789.0,63.6077,63.9327,63.4859,63.8759,327789.0
2018-11-19 13:00:00,78.63,78.64,78.15,78.21,270995.0,63.884,63.8921,63.494,63.5427,270995.0
2018-11-19 13:30:00,78.21,78.56,78.09,78.3,240331.0,63.5427,63.8271,63.4452,63.6159,240331.0
2018-11-19 14:00:00,78.32,78.39,78.13,78.23,250130.0,63.6321,63.689,63.4777,63.559,250130.0
2018-11-19 14:30:00,78.23,78.68,78.14,78.65,235652.0,63.559,63.9246,63.4859,63.9002,235652.0
2018-11-19 15:00:00,78.67,78.93,78.52,78.66,331758.0,63.9165,64.1277,63.7946,63.9083,331758.0
2018-11-19 15:30:00,78.66,78.71,78.21,78.54,751522.0,63.9083,63.949,63.5427,63.8109,751522.0
2018-11-20 09:30:00,77.05,77.78,76.06,76.13,866830.0,62.6003,63.1934,61.7959,61.8528,866830.0
2018-11-20 10:00:00,76.07,76.44,75.3,76.44,950381.0,61.8041,62.1047,61.1785,62.1047,950381.0
2018-11-20 10:30:00,76.44,76.65,76.25,76.54,844738.0,62.1047,62.2753,61.9503,62.1859,844738.0
2018-11-20 11:00:00,76.56,76.57,75.95,76.03,574728.0,62.2022,62.2103,61.7066,61.7716,574728.0
2018-11-20 11:30:00,76.03,76.51,75.67,76.25,625067.0,61.7716,62.1616,61.4791,61.9503,625067.0
2018-11-20 12:00:00,76.25,76.44,75.68,75.9,321582.0,61.9503,62.1047,61.4872,61.666,321582.0
2018-11-20 12:30:00,75.89,75.98,75.58,75.86,373476.0,61.6578,61.7309,61.406,61.6335,373476.0
2018-11-20 13:00:00,75.86,76.0,75.72,75.86,394106.0,61.6335,61.7472,61.5197,61.6335,394106.0
2018-11-20 13:30:00,75.85,76.19,75.79,75.79,320325.0,61.6253,61.9016,61.5766,61.5766,320325.0
2018-11-20 14:00:00,75.78,75.79,75.45,75.5,415692.0,61.5685,61.5766,61.3003,61.341,415692.0
2018-11-20 14:30:00,75.49,76.03,75.46,75.71,414409.0,61.3328,61.7716,61.3085,61.5116,414409.0
2018-11-20 15:00:00,75.71,75.93,75.45,75.8,522058.0,61.5116,61.6903,61.3003,61.5847,522058.0
2018-11-20 15:30:00,75.8,75.96,75.4,75.5,1161262.0,61.5847,61.7147,61.2597,61.341,1161262.0
2018-11-21 09:30:00,76.14,76.55,75.56,76.36,587326.0,61.8609,62.1941,61.3897,62.0397,587326.0
2018-11-21 10:00:00,76.36,76.46,75.58,75.7,400034.0,62.0397,62.1209,61.406,61.5035,400034.0
2018-11-21 10:30:00,75.7,75.75,75.06,75.7,384353.0,61.5035,61.5441,60.9835,61.5035,384353.0
2018-11-21 11:00:00,75.7,76.04,75.56,75.77,472465.0,61.5035,61.7797,61.3897,61.5603,472465.0
2018-11-21 11:30:00,75.8,75.98,75.66,75.91,269724.0,61.5847,61.7309,61.471,61.6741,269724.0
2018-11-21 12:00:00,75.89,75.89,75.45,75.61,184500.0,61.6578,61.6578,61.3003,61.4303,184500.0
2018-11-21 12:30:00,75.61,75.85,75.59,75.83,224901.0,61.4303,61.6253,61.4141,61.6091,224901.0
2018-11-21 13:00:00,75.82,75.98,75.66,75.79,214365.0,61.601,61.7309,61.471,61.5766,214365.0
2018-11-21 13:30:00,75.78,75.89,75.67,75.8,297400.0,61.5685,61.6578,61.4791,61.5847,297400.0
2018-11-21 14:00:00,75.79,75.81,75.44,75.45,424960.0,61.5766,61.5928,61.2922,61.3003,424960.0
2018-11-21 14:30:00,75.44,75.5,75.24,75.4,472882.0,61.2922,61.341,61.1297,61.2597,472882.0
2018-11-21 15:00:00,75.4,75.51,75.17,75.23,363907.0,61.2597,61.3491,61.0729,61.1216,363907.0
2018-11-21 15:30:00,75.22,75.25,74.96,75.08,929624.0,61.1135,61.1379,60.9022,60.9997,929624.0
2018-11-23 09:30:00,74.79,75.16,74.34,75.13,345432.0,60.7641,61.0647,60.3985,61.0404,345432.0
2018-11-23 10:00:00,75.12,75.56,75.11,75.38,269023.0,61.0322,61.3897,61.0241,61.2435,269023.0
2018-11-23 10:30:00,75.37,75.75,75.25,75.57,231692.0,61.2353,61.5441,61.1379,61.3978,231692.0
2018-11-23 11:00:00,75.58,75.87,75.51,75.64,199198.0,61.406,61.6416,61.3491,61.4547,199198.0
2018-11-23 11:30:00,75.66,75.79,75.3,75.32,168395.0,61.471,61.5766,61.1785,61.1947,168395.0
2018-11-23 12:00:00,75.3,75.72,75.18,75.68,224374.0,61.1785,61.5197,61.081,61.4872,224374.0
2018-11-23 12:30:00,75.67,75.74,75.1,75.19,403376.0,61.4791,61.536,61.016,61.0891,403376.0
2018-11-26 09:30:00,76.55,78.77,76.5,78.45,2119377.0,62.1941,63.9977,62.1534,63.7377,2119377.0
2018-11-26 10:00:00,78.43,78.91,78.22,78.61,1494471.0,63.7215,64.1115,63.5509,63.8677,1494471.0
2018-11-26 10:30:00,78.61,78.67,77.83,78.03,1146816.0,63.8677,63.9165,63.234,63.3965,1146816.0
2018-11-26 11:00:00,78.03,78.19,77.51,77.74,618945.0,63.3965,63.5265,62.974,63.1609,618945.0
2018-11-26 11:30:00,77.76,78.18,77.53,78.07,390725.0,63.1771,63.5184,62.9903,63.429,390725.0
2018-11-26 12:00:00,78.08,78.15,77.22,77.4,342688.0,63.4371,63.494,62.7384,62.8846,342688.0
2018-11-26 12:30:00,77.39,77.46,76.96,77.15,406314.0,62.8765,62.9334,62.5272,62.6815,406314.0
2018-11-26 13:00:00,77.14,77.2,76.86,77.17,364710.0,62.6734,62.7222,62.4459,62.6978,364710.0
2018-11-26 13:30:00,77.18,77.41,77.11,77.17,328353.0,62.7059,62.8928,62.649,62.6978,328353.0
2018-11-26 14:00:00,77.19,77.81,77.16,77.72,418760.0,62.714,63.2178,62.6897,63.1446,418760.0
2018-11-26 14:30:00,77.72,77.95,77.55,77.72,592322.0,63.1446,63.3315,63.0065,63.1446,592322.0
2018-11-26 15:00:00,77.72,77.81,77.44,77.51,891546.0,63.1446,63.2178,62.9171,62.974,891546.0
2018-11-26 15:30:00,77.51,77.84,77.5,77.84,1139669.0,62.974,63.2421,62.9659,63.2421,1139669.0
2018-11-27 09:30:00,77.99,79.0,77.05,77.47,1212284.0,63.364,64.1846,62.6003,62.9415,1212284.0
2018-11-27 10:00:00,77.42,78.08,77.37,77.73,505438.0,62.9009,63.4371,62.8603,63.1528,505438.0
2018-11-27 10:30:00,77.73,78.31,77.61,78.04,458833.0,63.1528,63.624,63.0553,63.4046,458833.0
2018-11-27 11:00:00,78.04,78.54,78.02,78.39,516724.0,63.4046,63.8109,63.3884,63.689,516724.0
2018-11-27 11:30:00,78.38,78.73,78.27,78.56,493539.0,63.6809,63.9652,63.5915,63.8271,493539.0
2018-11-27 12:00:00,78.57,78.71,78.37,78.51,722426.0,63.8352,63.949,63.6727,63.7865,722426.0
2018-11-27 12:30:00,78.52,78.69,78.35,78.44,346585.0,63.7946,63.9327,63.6565,63.7296,346585.0
2018-11-27 13:00:00,78.45,78.7,78.41,78.5,325253.0,63.7377,63.9408,63.7052,63.7784,325253.0
2018-11-27 13:30:00,78.49,78.81,78.44,78.81,424516.0,63.7702,64.0302,63.7296,64.0302,424516.0
2018-11-27 14:00:00,78.81,79.07,78.7,78.74,376279.0,64.0302,64.2415,63.9408,63.9733,376279.0
2018-11-27 14:30:00,78.75,78.99,78.74,78.77,441675.0,63.9815,64.1765,63.9733,63.9977,441675.0
2018-11-27 15:00:00,78.77,79.47,78.73,79.43,815006.0,63.9977,64.5664,63.9652,64.5339,815006.0
2018-11-27 15:30:00,79.42,79.58,79.09,79.54,2060589.0,64.5258,64.6558,64.2577,64.6233,2060589.0
2018-11-28 09:30:00,80.62,81.65,80.49,80.95,1711045.0,65.5008,66.3376,65.3952,65.7689,1711045.0
2018-11-28 10:00:00,80.94,81.04,79.78,80.32,989741.0,65.7608,65.842,64.8183,65.257,989741.0
2018-11-28 10:30:00,80.3,80.39,80.16,80.28,580875.0,65.2408,65.3139,65.127,65.2245,580875.0
2018-11-28 11:00:00,80.26,80.65,80.14,80.29,742716.0,65.2083,65.5252,65.1108,65.2327,742716.0
2018-11-28 11:30:00,80.29,80.68,80.11,80.55,684864.0,65.2327,65.5495,65.0864,65.4439,684864.0
2018-11-28 12:00:00,80.56,81.29,80.53,81.04,918257.0,65.452,66.0451,65.4277,65.842,918257.0
2018-11-28 12:30:00,81.04,81.1,80.62,80.85,554634.0,65.842,65.8908,65.5008,65.6876,554634.0
2018-11-28 13:00:00,80.86,80.92,80.64,80.65,370657.0,65.6958,65.7445,65.517,65.5252,370657.0
2018-11-28 13:30:00,80.65,80.7,80.36,80.41,397546.0,65.5252,65.5658,65.2895,65.3302,397546.0
2018-11-28 14:00:00,80.41,80.45,80.07,80.24,519373.0,65.3302,65.3627,65.0539,65.192,519373.0
2018-11-28 14:30:00,80.24,80.46,80.15,80.33,570109.0,65.192,65.3708,65.1189,65.2652,570109.0
2018-11-28 15:00:00,80.34,80.52,80.11,80.17,526124.0,65.2733,65.4195,65.0864,65.1352,526124.0
2018-11-28 15:30:00,80.16,80.79,79.95,80.29,2858239.0,65.127,65.6389,64.9564,65.2327,2858239.0
2018-11-29 09:30:00,80.51,80.81,80.02,80.55,1218231.0,65.4114,65.6551,65.0133,65.4439,1218231.0
2018-11-29 10:00:00,80.51,80.67,80.15,80.15,649562.0,65.4114,65.5414,65.1189,65.1189,649562.0
2018-11-29 10:30:00,80.15,80.45,79.73,79.86,874752.0,65.1189,65.3627,64.7777,64.8833,874752.0
2018-11-29 11:00:00,79.86,80.09,79.71,79.98,698701.0,64.8833,65.0702,64.7614,64.9808,698701.0
2018-11-29 11:30:00,79.98,80.28,79.81,80.27,778891.0,64.9808,65.2245,64.8427,65.2164,778891.0
2018-11-29 12:00:00,80.25,80.39,80.03,80.23,613267.0,65.2002,65.3139,65.0214,65.1839,613267.0
2018-11-29 12:30:00,80.23,80.46,80.21,80.23,401360.0,65.1839,65.3708,65.1677,65.1839,401360.0
2018-11-29 13:00:00,80.23,80.35,80.21,80.3,270346.0,65.1839,65.2814,65.1677,65.2408,270346.0
2018-11-29 13:30:00,80.3,80.32,80.04,80.06,280519.0,65.2408,65.257,65.0295,65.0458,280519.0
2018-11-29 14:00:00,80.06,80.28,79.97,80.12,490098.0,65.0458,65.2245,64.9727,65.0945,490098.0
2018-11-29 14:30:00,80.1,80.2,80.06,80.17,525148.0,65.0783,65.1595,65.0458,65.1352,525148.0
2018-11-29 15:00:00,80.17,80.25,80.08,80.14,615434.0,65.1352,65.2002,65.062,65.1108,615434.0
2018-11-29 15:30:00,80.13,80.2,79.9,80.0,1138678.0,65.1027,65.1595,64.9158,64.9971,1138678.0
2018-11-30 09:30:00,79.76,79.8,78.68,78.88,1250363.0,64.8021,64.8346,63.9246,64.0871,1250363.0
2018-11-30 10:00:00,78.88,79.7,78.79,79.7,883607.0,64.0871,64.7533,64.014,64.7533,883607.0
2018-11-30 10:30:00,79.7,80.24,79.23,79.29,1065319.0,64.7533,65.192,64.3715,64.4202,1065319.0
2018-11-30 11:00:00,79.3,79.58,79.19,79.5,434483.0,64.4283,64.6558,64.339,64.5908,434483.0
2018-11-30 11:30:00,79.5,79.5,78.99,79.16,927328.0,64.5908,64.5908,64.1765,64.3146,927328.0
2018-11-30 12:00:00,79.16,79.63,79.06,79.62,691190.0,64.3146,64.6964,64.2333,64.6883,691190.0
2018-11-30 12:30:00,79.61,79.68,79.28,79.32,419432.0,64.6802,64.7371,64.4121,64.4446,419432.0
2018-11-30 13:00:00,79.31,79.81,79.31,79.71,523330.0,64.4365,64.8427,64.4365,64.7614,523330.0
2018-11-30 13:30:00,79.7,79.95,79.59,79.86,686694.0,64.7533,64.9564,64.6639,64.8833,686694.0
2018-11-30 14:00:00,79.86,79.93,79.64,79.73,614953.0,64.8833,64.9402,64.7046,64.7777,614953.0
2018-11-30 14:30:00,79.73,79.73,79.45,79.63,601792.0,64.7777,64.7777,64.5502,64.6964,601792.0
2018-11-30 15:00:00,79.64,79.99,79.56,79.95,589319.0,64.7046,64.9889,64.6396,64.9564,589319.0
2018-11-30 15:30:00,79.95,80.24,79.84,80.18,1169591.0,64.9564,65.192,64.8671,65.1433,1169591.0
2018-12-03 09:30:00,80.2,80.2,79.16,79.89,1133666.0,65.1595,65.1595,64.3146,64.9077,1133666.0
2018-12-03 10:00:00,79.94,80.64,79.8,80.47,879074.0,64.9483,65.517,64.8346,65.3789,879074.0
2018-12-03 10:30:00,80.46,80.67,80.1,80.12,887857.0,65.3708,65.5414,65.0783,65.0945,887857.0
2018-12-03 11:00:00,80.11,80.61,80.02,80.43,750534.0,65.0864,65.4927,65.0133,65.3464,750534.0
2018-12-03 11:30:00,80.44,80.52,80.17,80.21,867698.0,65.3545,65.4195,65.1352,65.1677,867698.0
2018-12-03 12:00:00,80.21,80.54,80.15,80.54,764271.0,65.1677,65.4358,65.1189,65.4358,764271.0
2018-12-03 12:30:00,80.53,80.66,80.41,80.62,461328.0,65.4277,65.5333,65.3302,65.5008,461328.0
2018-12-03 13:00:00,80.61,80.66,79.29,80.28,1801947.0,65.4927,65.5333,64.4202,65.2245,1801947.0
2018-12-03 13:30:00,80.27,80.32,80.02,80.2,894584.0,65.2164,65.257,65.0133,65.1595,894584.0
2018-12-03 14:00:00,80.2,80.43,79.82,80.15,760862.0,65.1595,65.3464,64.8508,65.1189,760862.0
2018-12-03 14:30:00,80.16,80.16,79.57,79.65,1012845.0,65.127,65.127,64.6477,64.7127,1012845.0
2018-12-03 15:00:00,79.65,80.05,79.63,79.89,820235.0,64.7127,65.0377,64.6964,64.9077,820235.0
2018-12-03 15:30:00,79.89,79.94,79.5,79.52,1422328.0,64.9077,64.9483,64.5908,64.6071,1422328.0
2018-12-04 09:30:00,79.45,79.61,78.72,79.48,871500.0,64.5502,64.6802,63.9571,64.5746,871500.0
2018-12-04 10:00:00,79.47,79.59,79.05,79.27,710477.0,64.5664,64.6639,64.2252,64.404,710477.0
2018-12-04 10:30:00,79.25,80.03,79.19,79.96,808068.0,64.3877,65.0214,64.339,64.9646,808068.0
2018-12-04 11:00:00,79.96,80.37,79.76,80.22,561955.0,64.9646,65.2977,64.8021,65.1758,561955.0
2018-12-04 11:30:00,80.22,80.22,79.73,79.73,418455.0,65.1758,65.1758,64.7777,64.7777,418455.0
2018-12-04 12:00:00,79.73,79.73,79.02,79.04,376667.0,64.7777,64.7777,64.2008,64.2171,376667.0
2018-12-04 12:30:00,79.02,79.12,78.73,79.09,765739.0,64.2008,64.2821,63.9652,64.2577,765739.0
2018-12-04 13:00:00,79.09,79.32,78.71,78.83,352881.0,64.2577,64.4446,63.949,64.0465,352881.0
2018-12-04 13:30:00,78.84,79.18,78.56,79.07,375327.0,64.0546,64.3308,63.8271,64.2415,375327.0
2018-12-04 14:00:00,79.07,79.29,79.01,79.09,347935.0,64.2415,64.4202,64.1927,64.2577,347935.0
2018-12-04 14:30:00,79.09,79.49,79.01,79.29,964180.0,64.2577,64.5827,64.1927,64.4202,964180.0
2018-12-04 15:00:00,79.28,79.28,78.82,78.84,500876.0,64.4121,64.4121,64.0383,64.0546,500876.0
2018-12-04 15:30:00,78.83,79.07,78.64,79.01,2014536.0,64.0465,64.2415,63.8921,64.1927,2014536.0
2018-12-06 09:30:00,77.9,78.06,76.26,76.44,1286240.0,63.2909,63.4209,61.9584,62.1047,1286240.0
2018-12-06 10:00:00,76.44,76.58,75.74,75.78,721868.0,62.1047,62.2184,61.536,61.5685,721868.0
2018-12-06 10:30:00,75.8,76.06,74.76,74.85,702472.0,61.5847,61.7959,60.7397,60.8129,702472.0
2018-12-06 11:00:00,74.84,74.88,74.14,74.23,796689.0,60.8047,60.8372,60.236,60.3091,796689.0
2018-12-06 11:30:00,74.23,74.65,73.89,74.55,710567.0,60.3091,60.6504,60.0329,60.5691,710567.0
2018-12-06 12:00:00,74.54,74.95,74.32,74.91,525043.0,60.561,60.8941,60.3823,60.8616,525043.0
2018-12-06 12:30:00,74.89,75.69,74.83,75.47,761429.0,60.8454,61.4953,60.7966,61.3166,761429.0
2018-12-06 13:00:00,75.47,75.59,74.76,74.85,469493.0,61.3166,61.4141,60.7397,60.8129,469493.0
2018-12-06 13:30:00,74.84,75.56,74.53,75.54,637388.0,60.8047,61.3897,60.5529,61.3735,637388.0
2018-12-06 14:00:00,75.53,75.75,75.06,75.41,574488.0,61.3653,61.5441,60.9835,61.2678,574488.0
2018-12-06 14:30:00,75.41,75.48,75.01,75.36,553089.0,61.2678,61.3247,60.9429,61.2272,553089.0
2018-12-06 15:00:00,75.35,75.63,75.31,75.58,757246.0,61.2191,61.4466,61.1866,61.406,757246.0
2018-12-06 15:30:00,75.58,76.6,75.57,76.56,1822791.0,61.406,62.2347,61.3978,62.2022,1822791.0
2018-12-07 09:30:00,76.2,76.38,75.31,75.69,849812.0,61.9097,62.0559,61.1866,61.4953,849812.0
2018-12-07 10:00:00,75.69,75.85,75.04,75.3,751711.0,61.4953,61.6253,60.9672,61.1785,751711.0
2018-12-07 10:30:00,75.34,75.74,75.2,75.54,462863.0,61.211,61.536,61.0972,61.3735,462863.0
2018-12-07 11:00:00,75.53,75.66,74.74,74.96,408966.0,61.3653,61.471,60.7235,60.9022,408966.0
2018-12-07 11:30:00,74.96,75.25,74.83,74.89,500137.0,60.9022,61.1379,60.7966,60.8454,500137.0
2018-12-07 12:00:00,74.87,75.28,74.84,74.88,394725.0,60.8291,61.1622,60.8047,60.8372,394725.0
2018-12-07 12:30:00,74.87,74.92,74.39,74.83,498816.0,60.8291,60.8697,60.4391,60.7966,498816.0
2018-12-07 13:00:00,74.81,75.06,74.34,74.36,431924.0,60.7804,60.9835,60.3985,60.4148,431924.0
2018-12-07 13:30:00,74.35,74.46,74.02,74.03,465482.0,60.4066,60.496,60.1385,60.1466,465482.0
2018-12-07 14:00:00,74.02,74.23,73.81,74.23,612992.0,60.1385,60.3091,59.9679,60.3091,612992.0
2018-12-07 14:30:00,74.23,74.34,73.7,73.78,574379.0,60.3091,60.3985,59.8785,59.9435,574379.0
2018-12-07 15:00:00,73.79,74.29,73.68,74.2,570218.0,59.9517,60.3579,59.8623,60.2848,570218.0
2018-12-07 15:30:00,74.19,74.54,73.91,74.07,1511706.0,60.2766,60.561,60.0491,60.1791,1511706.0
2018-12-10 09:30:00,74.11,74.22,72.09,72.26,912925.0,60.2116,60.301,58.5705,58.7086,912925.0
2018-12-10 10:00:00,72.24,72.92,72.21,72.76,708593.0,58.6923,59.2448,58.668,59.1148,708593.0
2018-12-10 10:30:00,72.73,72.91,71.93,72.1,569238.0,59.0904,59.2367,58.4405,58.5786,569238.0
2018-12-10 11:00:00,72.15,72.18,71.51,72.09,788486.0,58.6192,58.6436,58.0992,58.5705,788486.0
2018-12-10 11:30:00,72.09,72.77,71.91,72.49,548148.0,58.5705,59.1229,58.4242,58.8955,548148.0
2018-12-10 12:00:00,72.48,72.6,72.18,72.22,369852.0,58.8873,58.9848,58.6436,58.6761,369852.0
2018-12-10 12:30:00,72.2,72.8,72.11,72.63,473872.0,58.6598,59.1473,58.5867,59.0092,473872.0
2018-12-10 13:00:00,72.64,73.01,72.47,72.5,360581.0,59.0173,59.3179,58.8792,58.9036,360581.0
2018-12-10 13:30:00,72.49,73.05,72.47,72.86,287995.0,58.8955,59.3504,58.8792,59.1961,287995.0
2018-12-10 14:00:00,72.88,73.05,72.81,73.01,385249.0,59.2123,59.3504,59.1554,59.3179,385249.0
2018-12-10 14:30:00,73.01,73.3,72.91,72.94,388324.0,59.3179,59.5535,59.2367,59.2611,388324.0
2018-12-10 15:00:00,72.94,73.18,72.75,73.15,477450.0,59.2611,59.4561,59.1067,59.4317,477450.0
2018-12-10 15:30:00,73.16,73.57,73.15,73.33,1003335.0,59.4398,59.7729,59.4317,59.5779,1003335.0
2018-12-11 09:30:00,74.74,75.41,74.64,75.04,863999.0,60.7235,61.2678,60.6422,60.9672,863999.0
2018-12-11 10:00:00,75.05,75.2,74.78,75.14,525642.0,60.9754,61.0972,60.756,61.0485,525642.0
2018-12-11 10:30:00,75.15,75.33,74.68,74.82,484174.0,61.0566,61.2028,60.6747,60.7885,484174.0
2018-12-11 11:00:00,74.82,74.92,74.21,74.24,397599.0,60.7885,60.8697,60.2929,60.3173,397599.0
2018-12-11 11:30:00,74.23,74.35,74.02,74.27,340759.0,60.3091,60.4066,60.1385,60.3416,340759.0
2018-12-11 12:00:00,74.26,74.26,73.5,73.53,368214.0,60.3335,60.3335,59.716,59.7404,368214.0
2018-12-11 12:30:00,73.53,73.63,73.16,73.27,475206.0,59.7404,59.8217,59.4398,59.5292,475206.0
2018-12-11 13:00:00,73.27,73.47,73.08,73.2,326001.0,59.5292,59.6917,59.3748,59.4723,326001.0
2018-12-11 13:30:00,73.19,73.38,72.76,72.82,382306.0,59.4642,59.6185,59.1148,59.1636,382306.0
2018-12-11 14:00:00,72.81,73.16,72.61,73.05,562606.0,59.1554,59.4398,58.9929,59.3504,562606.0
2018-12-11 14:30:00,73.05,73.41,73.04,73.17,839782.0,59.3504,59.6429,59.3423,59.4479,839782.0
2018-12-11 15:00:00,73.17,73.56,73.03,73.42,800226.0,59.4479,59.7648,59.3342,59.651,800226.0
2018-12-11 15:30:00,73.42,73.73,73.33,73.41,1477583.0,59.651,59.9029,59.5779,59.6429,1477583.0
2018-12-12 09:30:00,74.4,74.9,74.13,74.39,593017.0,60.4473,60.8535,60.2279,60.4391,593017.0
2018-12-12 10:00:00,74.39,74.71,74.18,74.49,1002920.0,60.4391,60.6991,60.2685,60.5204,1002920.0
2018-12-12 10:30:00,74.5,74.91,74.36,74.82,437199.0,60.5285,60.8616,60.4148,60.7885,437199.0
2018-12-12 11:00:00,74.83,74.86,74.42,74.49,490906.0,60.7966,60.821,60.4635,60.5204,490906.0
2018-12-12 11:30:00,74.5,74.81,74.45,74.8,412836.0,60.5285,60.7804,60.4879,60.7722,412836.0
2018-12-12 12:00:00,74.81,74.9,74.6,74.83,283538.0,60.7804,60.8535,60.6097,60.7966,283538.0
2018-12-12 12:30:00,74.84,75.27,74.8,75.19,510777.0,60.8047,61.1541,60.7722,61.0891,510777.0
2018-12-12 13:00:00,75.19,75.45,75.01,75.39,446675.0,61.0891,61.3003,60.9429,61.2516,446675.0
2018-12-12 13:30:00,75.4,75.67,75.31,75.44,749796.0,61.2597,61.4791,61.1866,61.2922,749796.0
2018-12-12 14:00:00,75.44,75.45,74.71,74.76,414155.0,61.2922,61.3003,60.6991,60.7397,414155.0
2018-12-12 14:30:00,74.76,74.81,74.47,74.67,421350.0,60.7397,60.7804,60.5041,60.6666,421350.0
2018-12-12 15:00:00,74.67,75.01,74.62,74.76,564853.0,60.6666,60.9429,60.626,60.7397,564853.0
2018-12-12 15:30:00,74.77,75.09,74.46,74.5,1192707.0,60.7479,61.0079,60.496,60.5285,1192707.0
2018-12-13 09:30:00,74.36,74.57,72.32,72.44,961975.0,60.4148,60.5854,58.7573,58.8548,961975.0
2018-12-13 10:00:00,72.45,73.1,72.36,72.7,761919.0,58.863,59.3911,58.7898,59.0661,761919.0
2018-12-13 10:30:00,72.7,72.98,72.55,72.78,672897.0,59.0661,59.2936,58.9442,59.1311,672897.0
2018-12-13 11:00:00,72.8,72.87,72.43,72.65,639480.0,59.1473,59.2042,58.8467,59.0254,639480.0
2018-12-13 11:30:00,72.64,72.76,72.39,72.51,424753.0,59.0173,59.1148,58.8142,58.9117,424753.0
2018-12-13 12:00:00,72.5,73.11,72.42,72.75,726392.0,58.9036,59.3992,58.8386,59.1067,726392.0
2018-12-13 12:30:00,72.75,73.02,72.71,72.73,637532.0,59.1067,59.3261,59.0742,59.0904,637532.0
2018-12-13 13:00:00,72.72,72.92,72.53,72.61,378949.0,59.0823,59.2448,58.928,58.9929,378949.0
2018-12-13 13:30:00,72.6,73.2,72.6,72.9,393011.0,58.9848,59.4723,58.9848,59.2286,393011.0
2018-12-13 14:00:00,72.89,72.94,72.52,72.67,414405.0,59.2204,59.2611,58.9198,59.0417,414405.0
2018-12-13 14:30:00,72.68,73.22,72.55,73.16,398561.0,59.0498,59.4886,58.9442,59.4398,398561.0
2018-12-13 15:00:00,73.16,73.49,73.05,73.39,434409.0,59.4398,59.7079,59.3504,59.6267,434409.0
2018-12-13 15:30:00,73.39,73.56,73.18,73.36,1092777.0,59.6267,59.7648,59.4561,59.6023,1092777.0
2018-12-14 09:30:00,72.74,73.44,72.74,73.08,574762.0,59.0986,59.6673,59.0986,59.3748,574762.0
2018-12-14 10:00:00,73.08,73.12,72.59,72.63,420536.0,59.3748,59.4073,58.9767,59.0092,420536.0
2018-12-14 10:30:00,72.6,72.83,72.4,72.52,392824.0,58.9848,59.1717,58.8223,58.9198,392824.0
2018-12-14 11:00:00,72.5,72.65,72.19,72.26,455276.0,58.9036,59.0254,58.6517,58.7086,455276.0
2018-12-14 11:30:00,72.25,72.47,71.95,72.03,348193.0,58.7005,58.8792,58.4567,58.5217,348193.0
2018-12-14 12:00:00,72.02,72.33,71.87,72.3,251897.0,58.5136,58.7655,58.3917,58.7411,251897.0
2018-12-14 12:30:00,72.29,72.43,72.18,72.28,225703.0,58.733,58.8467,58.6436,58.7248,225703.0
2018-12-14 13:00:00,72.27,72.37,72.11,72.14,363835.0,58.7167,58.798,58.5867,58.6111,363835.0
2018-12-14 13:30:00,72.12,72.16,71.93,71.95,236283.0,58.5948,58.6273,58.4405,58.4567,236283.0
2018-12-14 14:00:00,71.95,72.13,71.88,72.09,257848.0,58.4567,58.603,58.3998,58.5705,257848.0
2018-12-14 14:30:00,72.1,72.11,71.7,71.9,400567.0,58.5786,58.5867,58.2536,58.4161,400567.0
2018-12-14 15:00:00,71.91,72.18,71.89,71.95,547688.0,58.4242,58.6436,58.408,58.4567,547688.0
2018-12-14 15:30:00,71.95,71.97,71.62,71.9,1085622.0,58.4567,58.473,58.1886,58.4161,1085622.0
2018-12-17 09:30:00,71.0,71.41,70.67,71.28,806642.0,57.6849,58.018,57.4168,57.9124,806642.0
2018-12-17 10:00:00,71.28,71.35,70.88,71.16,532739.0,57.9124,57.9692,57.5874,57.8149,532739.0
2018-12-17 10:30:00,71.16,71.48,70.97,71.39,466534.0,57.8149,58.0749,57.6605,58.0017,466534.0
2018-12-17 11:00:00,71.41,71.82,71.41,71.48,453377.0,58.018,58.3511,58.018,58.0749,453377.0
2018-12-17 11:30:00,71.48,71.98,71.4,71.89,385081.0,58.0749,58.4811,58.0099,58.408,385081.0
2018-12-17 12:00:00,71.89,71.93,71.38,71.42,289850.0,58.408,58.4405,57.9936,58.0261,289850.0
2018-12-17 12:30:00,71.41,71.46,70.97,71.03,401265.0,58.018,58.0586,57.6605,57.7093,401265.0
2018-12-17 13:00:00,71.02,71.25,70.98,71.19,341092.0,57.7011,57.888,57.6686,57.8392,341092.0
2018-12-17 13:30:00,71.19,71.3,70.91,70.91,529146.0,57.8392,57.9286,57.6118,57.6118,529146.0
2018-12-17 14:00:00,70.91,71.04,70.63,70.9,435978.0,57.6118,57.7174,57.3843,57.6036,435978.0
2018-12-17 14:30:00,70.91,71.16,70.76,70.84,459803.0,57.6118,57.8149,57.4899,57.5549,459803.0
2018-12-17 15:00:00,70.84,71.09,70.62,70.69,635179.0,57.5549,57.758,57.3761,57.433,635179.0
2018-12-17 15:30:00,70.71,70.82,70.24,70.69,1468851.0,57.4493,57.5386,57.0674,57.433,1468851.0
2018-12-18 09:30:00,71.37,71.41,70.37,71.2,773423.0,57.9855,58.018,57.173,57.8474,773423.0
2018-12-18 10:00:00,71.18,71.19,70.42,70.65,384378.0,57.8311,57.8392,57.2137,57.4005,384378.0
2018-12-18 10:30:00,70.66,70.8,70.42,70.46,374682.0,57.4086,57.5224,57.2137,57.2462,374682.0
2018-12-18 11:00:00,70.48,70.59,70.04,70.28,357289.0,57.2624,57.3518,56.9049,57.0999,357289.0
2018-12-18 11:30:00,70.29,70.53,70.01,70.07,405613.0,57.108,57.303,56.8805,56.9293,405613.0
2018-12-18 12:00:00,70.07,70.47,70.07,70.3,268268.0,56.9293,57.2543,56.9293,57.1162,268268.0
2018-12-18 12:30:00,70.3,70.35,69.95,70.1,275427.0,57.1162,57.1568,56.8318,56.9537,275427.0
2018-12-18 13:00:00,70.11,70.26,69.87,69.92,348978.0,56.9618,57.0837,56.7668,56.8074,348978.0
2018-12-18 13:30:00,69.92,69.93,69.35,69.43,424487.0,56.8074,56.8155,56.3443,56.4093,424487.0
2018-12-18 14:00:00,69.42,69.62,69.39,69.54,343722.0,56.4012,56.5637,56.3768,56.4987,343722.0
2018-12-18 14:30:00,69.55,69.55,68.8,68.8,536465.0,56.5068,56.5068,55.8975,55.8975,536465.0
2018-12-18 15:00:00,68.81,69.07,68.72,69.02,630039.0,55.9056,56.1168,55.8325,56.0762,630039.0
2018-12-18 15:30:00,69.03,69.83,69.03,69.56,1392173.0,56.0843,56.7343,56.0843,56.5149,1392173.0
2018-12-19 09:30:00,69.81,69.89,68.85,69.44,871603.0,56.7181,56.783,55.9381,56.4174,871603.0
2018-12-19 10:00:00,69.44,69.75,69.44,69.74,657278.0,56.4174,56.6693,56.4174,56.6612,657278.0
2018-12-19 10:30:00,69.72,70.55,69.69,70.37,674957.0,56.6449,57.3193,56.6206,57.173,674957.0
2018-12-19 11:00:00,70.37,70.63,70.11,70.18,543472.0,57.173,57.3843,56.9618,57.0187,543472.0
2018-12-19 11:30:00,70.18,70.24,69.98,70.14,263203.0,57.0187,57.0674,56.8562,56.9862,263203.0
2018-12-19 12:00:00,70.15,70.28,70.0,70.22,337488.0,56.9943,57.0999,56.8724,57.0512,337488.0
2018-12-19 12:30:00,70.21,70.23,69.96,70.02,384485.0,57.043,57.0593,56.8399,56.8887,384485.0
2018-12-19 13:00:00,70.01,70.02,69.66,69.86,264832.0,56.8805,56.8887,56.5962,56.7587,264832.0
2018-12-19 13:30:00,69.87,70.13,69.71,70.0,534289.0,56.7668,56.978,56.6368,56.8724,534289.0
2018-12-19 14:00:00,69.99,70.11,69.13,69.79,724532.0,56.8643,56.9618,56.1656,56.7018,724532.0
2018-12-19 14:30:00,69.79,69.97,68.55,68.67,815941.0,56.7018,56.848,55.6943,55.7918,815941.0
2018-12-19 15:00:00,68.66,69.09,68.16,68.52,1153527.0,55.7837,56.1331,55.3775,55.67,1153527.0
2018-12-19 15:30:00,68.52,68.84,68.33,68.57,1508975.0,55.67,55.93,55.5156,55.7106,1508975.0
2018-12-20 09:30:00,68.1,68.43,67.47,68.25,900078.0,55.3287,55.5969,54.8169,55.4506,900078.0
2018-12-20 10:00:00,68.21,68.64,67.74,67.75,759273.0,55.4181,55.7675,55.0363,55.0444,759273.0
2018-12-20 10:30:00,67.75,68.2,67.58,68.1,698724.0,55.0444,55.41,54.9063,55.3287,698724.0
2018-12-20 11:00:00,68.09,68.26,67.54,67.66,790667.0,55.3206,55.4587,54.8738,54.9713,790667.0
2018-12-20 11:30:00,67.67,67.71,66.67,66.83,974713.0,54.9794,55.0119,54.1669,54.2969,974713.0
2018-12-20 12:00:00,66.88,67.44,66.58,67.43,610330.0,54.3375,54.7925,54.0938,54.7844,610330.0
2018-12-20 12:30:00,67.42,67.46,66.96,67.12,539793.0,54.7763,54.8088,54.4025,54.5325,539793.0
2018-12-20 13:00:00,67.13,67.17,66.78,66.87,390796.0,54.5406,54.5731,54.2563,54.3294,390796.0
2018-12-20 13:30:00,66.84,66.87,66.56,66.6,415844.0,54.305,54.3294,54.0775,54.11,415844.0
2018-12-20 14:00:00,66.6,66.64,65.88,66.55,713513.0,54.11,54.1425,53.5251,54.0694,713513.0
2018-12-20 14:30:00,66.54,67.2,66.41,66.61,880681.0,54.0613,54.5975,53.9557,54.1182,880681.0
2018-12-20 15:00:00,66.62,66.94,66.17,66.48,791667.0,54.1263,54.3863,53.7607,54.0125,791667.0
2018-12-20 15:30:00,66.49,66.82,66.03,66.44,1753882.0,54.0207,54.2888,53.6469,53.9801,1753882.0
2018-12-21 09:30:00,65.95,66.88,65.36,66.3,2222600.0,53.5819,54.3375,53.1026,53.8663,2222600.0
2018-12-21 10:00:00,66.35,67.5,65.9,66.2,699830.0,53.9069,54.8413,53.5413,53.7851,699830.0
2018-12-21 10:30:00,66.2,66.28,65.7,65.98,670117.0,53.7851,53.8501,53.3788,53.6063,670117.0
2018-12-21 11:00:00,65.98,65.98,64.86,65.6,940426.0,53.6063,53.6063,52.6964,53.2976,940426.0
2018-12-21 11:30:00,65.61,65.94,65.54,65.65,493549.0,53.3057,53.5738,53.2488,53.3382,493549.0
2018-12-21 12:00:00,65.67,65.68,64.9,64.95,497956.0,53.3545,53.3626,52.7289,52.7695,497956.0
2018-12-21 12:30:00,64.94,65.1,64.38,64.42,757995.0,52.7614,52.8913,52.3064,52.3389,757995.0
2018-12-21 13:00:00,64.43,64.73,64.18,64.55,687626.0,52.347,52.5907,52.1439,52.4445,687626.0
2018-12-21 13:30:00,64.58,64.88,64.29,64.38,500132.0,52.4689,52.7126,52.2333,52.3064,500132.0
2018-12-21 14:00:00,64.4,64.62,64.05,64.58,937252.0,52.3226,52.5014,52.0383,52.4689,937252.0
2018-12-21 14:30:00,64.59,64.72,64.36,64.55,565820.0,52.477,52.5826,52.2901,52.4445,565820.0
2018-12-21 15:00:00,64.54,64.65,63.95,63.96,1013453.0,52.4364,52.5257,51.957,51.9651,1013453.0
2018-12-21 15:30:00,63.96,64.21,63.68,63.71,2113033.0,51.9651,52.1683,51.7377,51.762,2113033.0
2018-12-24 09:30:00,63.54,64.15,63.0,63.27,1052022.0,51.6239,52.1195,51.1852,51.4045,1052022.0
2018-12-24 10:00:00,63.29,63.48,62.81,63.38,874530.0,51.4208,51.5752,51.0308,51.4939,874530.0
2018-12-24 10:30:00,63.38,64.44,63.37,63.88,714517.0,51.4939,52.3551,51.4858,51.9001,714517.0
2018-12-24 11:00:00,63.89,64.01,63.31,63.61,582902.0,51.9083,52.0058,51.437,51.6808,582902.0
2018-12-24 11:30:00,63.62,63.74,63.25,63.37,445930.0,51.6889,51.7864,51.3883,51.4858,445930.0
2018-12-24 12:00:00,63.37,63.67,63.11,63.25,629611.0,51.4858,51.7295,51.2745,51.3883,629611.0
2018-12-24 12:30:00,63.26,63.43,62.93,63.02,1006715.0,51.3964,51.5345,51.1283,51.2014,1006715.0
2018-12-26 09:30:00,63.1,63.44,62.44,62.51,670340.0,51.2664,51.5427,50.7302,50.7871,670340.0
2018-12-26 10:00:00,62.49,62.71,62.07,62.41,471921.0,50.7708,50.9496,50.4296,50.7058,471921.0
2018-12-26 10:30:00,62.43,62.59,62.06,62.28,471767.0,50.7221,50.8521,50.4215,50.6002,471767.0
2018-12-26 11:00:00,62.27,63.1,62.24,63.07,348571.0,50.5921,51.2664,50.5677,51.242,348571.0
2018-12-26 11:30:00,63.06,63.25,62.81,63.23,371126.0,51.2339,51.3883,51.0308,51.372,371126.0
2018-12-26 12:00:00,63.22,63.86,63.21,63.59,448264.0,51.3639,51.8839,51.3558,51.6645,448264.0
2018-12-26 12:30:00,63.61,64.4,63.53,64.03,821120.0,51.6808,52.3226,51.6158,52.022,821120.0
2018-12-26 13:00:00,64.04,64.15,63.55,63.78,553756.0,52.0301,52.1195,51.632,51.8189,553756.0
2018-12-26 13:30:00,63.8,64.43,63.74,64.42,328480.0,51.8351,52.347,51.7864,52.3389,328480.0
2018-12-26 14:00:00,64.44,64.44,63.63,63.73,462653.0,52.3551,52.3551,51.697,51.7783,462653.0
2018-12-26 14:30:00,63.74,64.1,63.67,64.07,452846.0,51.7864,52.0789,51.7295,52.0545,452846.0
2018-12-26 15:00:00,64.1,64.58,63.98,64.53,493231.0,52.0789,52.4689,51.9814,52.4282,493231.0
2018-12-26 15:30:00,64.53,65.41,64.49,65.41,1166006.0,52.4282,53.1432,52.3957,53.1432,1166006.0
2018-12-27 09:30:00,64.67,64.73,63.36,63.68,723964.0,52.542,52.5907,51.4777,51.7377,723964.0
2018-12-27 10:00:00,63.68,64.08,63.56,63.58,486319.0,51.7377,52.0626,51.6402,51.6564,486319.0
2018-12-27 10:30:00,63.58,64.25,63.32,63.81,287214.0,51.6564,52.2008,51.4452,51.8433,287214.0
2018-12-27 11:00:00,63.83,63.95,63.5,63.86,379119.0,51.8595,51.957,51.5914,51.8839,379119.0
2018-12-27 11:30:00,63.88,64.17,63.68,64.1,302392.0,51.9001,52.1358,51.7377,52.0789,302392.0
2018-12-27 12:00:00,64.1,64.13,63.54,63.58,291556.0,52.0789,52.1033,51.6239,51.6564,291556.0
2018-12-27 12:30:00,63.55,63.7,63.28,63.44,428298.0,51.632,51.7539,51.4127,51.5427,428298.0
2018-12-27 13:00:00,63.42,63.53,63.23,63.26,249826.0,51.5264,51.6158,51.372,51.3964,249826.0
2018-12-27 13:30:00,63.25,63.38,62.94,63.09,228950.0,51.3883,51.4939,51.1364,51.2583,228950.0
2018-12-27 14:00:00,63.09,63.15,62.81,63.14,408717.0,51.2583,51.307,51.0308,51.2989,408717.0
2018-12-27 14:30:00,63.14,63.75,62.99,63.61,445120.0,51.2989,51.7945,51.1771,51.6808,445120.0
2018-12-27 15:00:00,63.63,64.16,63.36,64.08,505986.0,51.697,52.1276,51.4777,52.0626,505986.0
2018-12-27 15:30:00,64.09,65.24,63.84,65.22,1308371.0,52.0708,53.0051,51.8676,52.9888,1308371.0
2018-12-28 09:30:00,65.8,66.24,65.59,65.83,608456.0,53.4601,53.8176,53.2895,53.4844,608456.0
2018-12-28 10:00:00,65.81,66.03,65.25,65.29,385046.0,53.4682,53.6469,53.0132,53.0457,385046.0
2018-12-28 10:30:00,65.29,65.44,64.85,65.17,394900.0,53.0457,53.1676,52.6882,52.9482,394900.0
2018-12-28 11:00:00,65.17,65.64,64.94,65.47,327333.0,52.9482,53.3301,52.7614,53.192,327333.0
2018-12-28 11:30:00,65.47,65.82,65.4,65.63,439891.0,53.192,53.4763,53.1351,53.322,439891.0
2018-12-28 12:00:00,65.63,66.02,65.6,65.68,411960.0,53.322,53.6388,53.2976,53.3626,411960.0
2018-12-28 12:30:00,65.7,65.98,65.48,65.52,406945.0,53.3788,53.6063,53.2001,53.2326,406945.0
2018-12-28 13:00:00,65.53,65.77,65.36,65.48,339262.0,53.2407,53.4357,53.1026,53.2001,339262.0
2018-12-28 13:30:00,65.49,65.77,65.3,65.51,388692.0,53.2082,53.4357,53.0538,53.2245,388692.0
2018-12-28 14:00:00,65.52,66.07,65.51,65.78,476949.0,53.2326,53.6794,53.2245,53.4438,476949.0
2018-12-28 14:30:00,65.78,66.22,65.71,66.05,356857.0,53.4438,53.8013,53.387,53.6632,356857.0
2018-12-28 15:00:00,66.06,66.18,65.2,65.35,473638.0,53.6713,53.7688,52.9726,53.0945,473638.0
2018-12-28 15:30:00,65.36,65.45,65.01,65.19,1008096.0,53.1026,53.1757,52.8182,52.9645,1008096.0
2018-12-31 09:30:00,65.44,66.09,65.41,65.66,802989.0,53.1676,53.6957,53.1432,53.3463,802989.0
2018-12-31 10:00:00,65.64,65.8,65.43,65.49,545441.0,53.3301,53.4601,53.1595,53.2082,545441.0
2018-12-31 10:30:00,65.5,65.53,65.02,65.17,447251.0,53.2163,53.2407,52.8264,52.9482,447251.0
2018-12-31 11:00:00,65.17,65.32,65.04,65.28,252388.0,52.9482,53.0701,52.8426,53.0376,252388.0
2018-12-31 11:30:00,65.27,65.27,64.75,65.14,447015.0,53.0295,53.0295,52.607,52.9238,447015.0
2018-12-31 12:00:00,65.13,65.47,65.11,65.31,400226.0,52.9157,53.192,52.8995,53.062,400226.0
2018-12-31 12:30:00,65.31,65.33,65.11,65.22,311360.0,53.062,53.0782,52.8995,52.9888,311360.0
2018-12-31 13:00:00,65.24,65.61,65.21,65.58,380122.0,53.0051,53.3057,52.9807,53.2813,380122.0
2018-12-31 13:30:00,65.6,65.61,65.32,65.4,290080.0,53.2976,53.3057,53.0701,53.1351,290080.0
2018-12-31 14:00:00,65.41,65.43,64.99,65.1,335903.0,53.1432,53.1595,52.802,52.8913,335903.0
2018-12-31 14:30:00,65.09,65.45,65.04,65.24,333196.0,52.8832,53.1757,52.8426,53.0051,333196.0
2018-12-31 15:00:00,65.23,65.37,65.04,65.13,474966.0,52.997,53.1107,52.8426,52.9157,474966.0
2018-12-31 15:30:00,65.13,65.53,65.02,65.53,1199299.0,52.9157,53.2407,52.8264,53.2407,1199299.0
2019-01-02 09:30:00,64.86,65.33,64.75,65.14,553719.0,52.6964,53.0782,52.607,52.9238,553719.0
2019-01-02 10:00:00,65.12,65.28,64.78,64.78,279163.0,52.9076,53.0376,52.6314,52.6314,279163.0
2019-01-02 10:30:00,64.79,65.0,64.44,64.97,347078.0,52.6395,52.8101,52.3551,52.7857,347078.0
2019-01-02 11:00:00,64.99,65.39,64.95,65.04,425697.0,52.802,53.127,52.7695,52.8426,425697.0
2019-01-02 11:30:00,65.04,65.37,64.88,65.06,397241.0,52.8426,53.1107,52.7126,52.8589,397241.0
2019-01-02 12:00:00,65.05,65.12,64.83,65.01,291172.0,52.8507,52.9076,52.672,52.8182,291172.0
2019-01-02 12:30:00,65.0,65.41,65.0,65.32,296117.0,52.8101,53.1432,52.8101,53.0701,296117.0
2019-01-02 13:00:00,65.32,65.77,65.28,65.7,296518.0,53.0701,53.4357,53.0376,53.3788,296518.0
2019-01-02 13:30:00,65.71,65.86,65.55,65.85,281637.0,53.387,53.5088,53.257,53.5007,281637.0
2019-01-02 14:00:00,65.86,65.87,65.34,65.42,234805.0,53.5088,53.5169,53.0863,53.1513,234805.0
2019-01-02 14:30:00,65.41,65.61,65.31,65.35,259272.0,53.1432,53.3057,53.062,53.0945,259272.0
2019-01-02 15:00:00,65.33,65.46,65.11,65.36,641826.0,53.0782,53.1838,52.8995,53.1026,641826.0
2019-01-02 15:30:00,65.35,65.61,65.17,65.56,719918.0,53.0945,53.3057,52.9482,53.2651,719918.0
2019-01-03 09:30:00,65.25,65.59,65.24,65.45,541457.0,53.0132,53.2895,53.0051,53.1757,541457.0
2019-01-03 10:00:00,65.44,65.44,64.89,65.02,488752.0,53.1676,53.1676,52.7207,52.8264,488752.0
2019-01-03 10:30:00,65.01,65.02,64.64,64.91,276522.0,52.8182,52.8264,52.5176,52.737,276522.0
2019-01-03 11:00:00,64.92,65.2,64.83,64.92,302923.0,52.7451,52.9726,52.672,52.7451,302923.0
2019-01-03 11:30:00,64.95,65.64,64.83,65.45,380974.0,52.7695,53.3301,52.672,53.1757,380974.0
2019-01-03 12:00:00,65.45,65.5,65.16,65.3,297084.0,53.1757,53.2163,52.9401,53.0538,297084.0
2019-01-03 12:30:00,65.3,65.71,65.06,65.69,282921.0,53.0538,53.387,52.8589,53.3707,282921.0
2019-01-03 13:00:00,65.69,65.73,64.96,65.27,344379.0,53.3707,53.4032,52.7776,53.0295,344379.0
2019-01-03 13:30:00,65.27,65.61,65.18,65.48,254378.0,53.0295,53.3057,52.9563,53.2001,254378.0
2019-01-03 14:00:00,65.48,65.83,65.35,65.78,301695.0,53.2001,53.4844,53.0945,53.4438,301695.0
2019-01-03 14:30:00,65.79,65.9,65.1,65.19,310542.0,53.4519,53.5413,52.8913,52.9645,310542.0
2019-01-03 15:00:00,65.2,65.43,65.08,65.31,458282.0,52.9726,53.1595,52.8751,53.062,458282.0
2019-01-03 15:30:00,65.31,65.52,65.1,65.25,1203338.0,53.062,53.2326,52.8913,53.0132,1203338.0
2019-01-04 09:30:00,66.09,66.66,65.95,66.59,546768.0,53.6957,54.1588,53.5819,54.1019,546768.0
2019-01-04 10:00:00,66.59,67.15,66.21,67.15,456936.0,54.1019,54.5569,53.7932,54.5569,456936.0
2019-01-04 10:30:00,67.15,67.21,66.79,67.07,552328.0,54.5569,54.6056,54.2644,54.4919,552328.0
2019-01-04 11:00:00,67.07,67.43,66.4,66.47,483077.0,54.4919,54.7844,53.9476,54.0044,483077.0
2019-01-04 11:30:00,66.47,66.67,66.21,66.53,480176.0,54.0044,54.1669,53.7932,54.0532,480176.0
2019-01-04 12:00:00,66.54,67.03,66.29,66.99,319302.0,54.0613,54.4594,53.8582,54.4269,319302.0
2019-01-04 12:30:00,67.0,67.11,66.84,66.99,188395.0,54.435,54.5244,54.305,54.4269,188395.0
2019-01-04 13:00:00,67.0,67.25,66.93,66.95,208089.0,54.435,54.6381,54.3782,54.3944,208089.0
2019-01-04 13:30:00,66.95,67.1,66.72,66.89,220945.0,54.3944,54.5163,54.2075,54.3457,220945.0
2019-01-04 14:00:00,66.91,66.93,66.7,66.8,257700.0,54.3619,54.3782,54.1913,54.2725,257700.0
2019-01-04 14:30:00,66.79,66.94,66.52,66.57,323727.0,54.2644,54.3863,54.045,54.0857,323727.0
2019-01-04 15:00:00,66.57,66.87,66.54,66.63,287574.0,54.0857,54.3294,54.0613,54.1344,287574.0
2019-01-04 15:30:00,66.62,66.84,66.56,66.8,884216.0,54.1263,54.305,54.0775,54.2725,884216.0
2019-01-07 09:30:00,67.39,68.06,66.72,67.11,686259.0,54.7519,55.2962,54.2075,54.5244,686259.0
2019-01-07 10:00:00,67.08,67.91,66.98,67.71,451799.0,54.5,55.1744,54.4188,55.0119,451799.0
2019-01-07 10:30:00,67.68,68.3,67.67,68.09,543040.0,54.9875,55.4912,54.9794,55.3206,543040.0
2019-01-07 11:00:00,68.08,68.88,68.05,68.77,691606.0,55.3125,55.9625,55.2881,55.8731,691606.0
2019-01-07 11:30:00,68.77,68.89,68.46,68.89,376709.0,55.8731,55.9706,55.6212,55.9706,376709.0
2019-01-07 12:00:00,68.87,68.93,68.64,68.85,241257.0,55.9543,56.0031,55.7675,55.9381,241257.0
2019-01-07 12:30:00,68.85,69.35,68.81,69.13,386796.0,55.9381,56.3443,55.9056,56.1656,386796.0
2019-01-07 13:00:00,69.13,69.31,69.06,69.11,235526.0,56.1656,56.3118,56.1087,56.1493,235526.0
2019-01-07 13:30:00,69.11,69.26,68.61,68.65,340535.0,56.1493,56.2712,55.7431,55.7756,340535.0
2019-01-07 14:00:00,68.65,68.92,68.64,68.79,338039.0,55.7756,55.995,55.7675,55.8893,338039.0
2019-01-07 14:30:00,68.78,69.03,68.69,68.69,549968.0,55.8812,56.0843,55.8081,55.8081,549968.0
2019-01-07 15:00:00,68.69,69.07,68.65,68.93,411277.0,55.8081,56.1168,55.7756,56.0031,411277.0
2019-01-07 15:30:00,68.93,69.01,68.59,68.62,1130129.0,56.0031,56.0681,55.7268,55.7512,1130129.0
2019-01-08 09:30:00,68.79,69.48,68.79,69.2,725947.0,55.8893,56.4499,55.8893,56.2224,725947.0
2019-01-08 10:00:00,69.19,69.65,69.05,69.08,450327.0,56.2143,56.5881,56.1006,56.125,450327.0
2019-01-08 10:30:00,69.07,69.14,68.71,68.85,391382.0,56.1168,56.1737,55.8243,55.9381,391382.0
2019-01-08 11:00:00,68.87,69.09,68.79,68.96,368162.0,55.9543,56.1331,55.8893,56.0275,368162.0
2019-01-08 11:30:00,68.96,69.33,68.76,69.31,335010.0,56.0275,56.3281,55.865,56.3118,335010.0
2019-01-08 12:00:00,69.3,69.48,69.17,69.31,350105.0,56.3037,56.4499,56.1981,56.3118,350105.0
2019-01-08 12:30:00,69.31,69.38,69.04,69.29,329073.0,56.3118,56.3687,56.0925,56.2956,329073.0
2019-01-08 13:00:00,69.29,69.68,69.26,69.58,315866.0,56.2956,56.6124,56.2712,56.5312,315866.0
2019-01-08 13:30:00,69.58,69.74,69.36,69.54,296047.0,56.5312,56.6612,56.3524,56.4987,296047.0
2019-01-08 14:00:00,69.52,69.57,69.02,69.06,567764.0,56.4824,56.5231,56.0762,56.1087,567764.0
2019-01-08 14:30:00,69.06,69.08,67.26,68.14,1669857.0,56.1087,56.125,54.6463,55.3612,1669857.0
2019-01-08 15:00:00,68.14,68.86,68.0,68.85,714844.0,55.3612,55.9462,55.2475,55.9381,714844.0
2019-01-08 15:30:00,68.84,68.92,68.38,68.53,1164747.0,55.93,55.995,55.5562,55.6781,1164747.0
2019-01-09 09:30:00,68.57,68.68,66.2,66.6,2083890.0,55.7106,55.8,53.7851,54.11,2083890.0
2019-01-09 10:00:00,66.6,66.87,66.09,66.11,1721980.0,54.11,54.3294,53.6957,53.7119,1721980.0
2019-01-09 10:30:00,66.11,66.17,65.31,65.6,1731377.0,53.7119,53.7607,53.062,53.2976,1731377.0
2019-01-09 11:00:00,65.61,66.25,65.6,65.9,967277.0,53.3057,53.8257,53.2976,53.5413,967277.0
2019-01-09 11:30:00,65.91,66.29,65.78,66.2,607328.0,53.5494,53.8582,53.4438,53.7851,607328.0
2019-01-09 12:00:00,66.2,66.36,66.1,66.32,570201.0,53.7851,53.9151,53.7038,53.8826,570201.0
2019-01-09 12:30:00,66.32,66.5,66.11,66.3,673496.0,53.8826,54.0288,53.7119,53.8663,673496.0
2019-01-09 13:00:00,66.3,66.32,65.9,66.16,450782.0,53.8663,53.8826,53.5413,53.7526,450782.0
2019-01-09 13:30:00,66.16,66.32,65.98,66.11,522633.0,53.7526,53.8826,53.6063,53.7119,522633.0
2019-01-09 14:00:00,66.1,66.35,65.82,65.9,631123.0,53.7038,53.9069,53.4763,53.5413,631123.0
2019-01-09 14:30:00,65.9,66.12,65.88,66.04,597601.0,53.5413,53.7201,53.5251,53.6551,597601.0
2019-01-09 15:00:00,66.05,66.21,65.99,66.09,708770.0,53.6632,53.7932,53.6144,53.6957,708770.0
2019-01-09 15:30:00,66.09,66.1,65.89,66.04,1693610.0,53.6957,53.7038,53.5332,53.6551,1693610.0
2019-01-10 09:30:00,66.02,66.28,65.52,65.63,748439.0,53.6388,53.8501,53.2326,53.322,748439.0
2019-01-10 10:00:00,65.63,65.81,65.25,65.74,654424.0,53.322,53.4682,53.0132,53.4113,654424.0
2019-01-10 10:30:00,65.73,66.03,65.73,66.0,306206.0,53.4032,53.6469,53.4032,53.6226,306206.0
2019-01-10 11:00:00,66.0,66.26,65.97,66.01,439738.0,53.6226,53.8338,53.5982,53.6307,439738.0
2019-01-10 11:30:00,66.01,66.27,65.58,65.6,990376.0,53.6307,53.8419,53.2813,53.2976,990376.0
2019-01-10 12:00:00,65.6,65.63,65.3,65.4,646165.0,53.2976,53.322,53.0538,53.1351,646165.0
2019-01-10 12:30:00,65.39,65.53,65.16,65.51,715438.0,53.127,53.2407,52.9401,53.2245,715438.0
2019-01-10 13:00:00,65.52,65.53,64.93,65.02,889578.0,53.2326,53.2407,52.7532,52.8264,889578.0
2019-01-10 13:30:00,65.01,65.04,64.56,64.62,984498.0,52.8182,52.8426,52.4526,52.5014,984498.0
2019-01-10 14:00:00,64.61,65.0,64.6,64.93,938572.0,52.4932,52.8101,52.4851,52.7532,938572.0
2019-01-10 14:30:00,64.94,65.02,64.62,64.88,935435.0,52.7614,52.8264,52.5014,52.7126,935435.0
2019-01-10 15:00:00,64.89,65.21,64.86,65.17,972398.0,52.7207,52.9807,52.6964,52.9482,972398.0
2019-01-10 15:30:00,65.18,65.66,65.14,65.53,1633847.0,52.9563,53.3463,52.9238,53.2407,1633847.0
2019-01-11 09:30:00,65.18,65.3,64.7,64.86,635037.0,52.9563,53.0538,52.5664,52.6964,635037.0
2019-01-11 10:00:00,64.85,64.94,64.63,64.68,554674.0,52.6882,52.7614,52.5095,52.5501,554674.0
2019-01-11 10:30:00,64.67,64.78,64.59,64.66,456644.0,52.542,52.6314,52.477,52.5339,456644.0
2019-01-11 11:00:00,64.65,64.68,64.36,64.51,692189.0,52.5257,52.5501,52.2901,52.412,692189.0
2019-01-11 11:30:00,64.51,64.78,64.46,64.64,830241.0,52.412,52.6314,52.3714,52.5176,830241.0
2019-01-11 12:00:00,64.64,64.79,64.64,64.74,668560.0,52.5176,52.6395,52.5176,52.5989,668560.0
2019-01-11 12:30:00,64.75,65.2,64.73,65.05,704062.0,52.607,52.9726,52.5907,52.8507,704062.0
2019-01-11 13:00:00,65.04,65.26,65.02,65.23,446799.0,52.8426,53.0213,52.8264,52.997,446799.0
2019-01-11 13:30:00,65.23,65.62,65.21,65.5,872925.0,52.997,53.3138,52.9807,53.2163,872925.0
2019-01-11 14:00:00,65.5,65.8,65.43,65.72,780171.0,53.2163,53.4601,53.1595,53.3951,780171.0
2019-01-11 14:30:00,65.73,65.74,65.58,65.7,532958.0,53.4032,53.4113,53.2813,53.3788,532958.0
2019-01-11 15:00:00,65.7,65.79,65.56,65.66,660093.0,53.3788,53.4519,53.2651,53.3463,660093.0
2019-01-11 15:30:00,65.66,65.82,65.63,65.79,1465960.0,53.3463,53.4763,53.322,53.4519,1465960.0
2019-01-14 09:30:00,65.38,65.71,65.03,65.24,581873.0,53.1188,53.387,52.8345,53.0051,581873.0
2019-01-14 10:00:00,65.27,65.46,64.9,64.94,810127.0,53.0295,53.1838,52.7289,52.7614,810127.0
2019-01-14 10:30:00,64.93,65.23,64.93,65.08,513969.0,52.7532,52.997,52.7532,52.8751,513969.0
2019-01-14 11:00:00,65.08,65.27,64.92,65.17,585230.0,52.8751,53.0295,52.7451,52.9482,585230.0
2019-01-14 11:30:00,65.17,65.41,65.14,65.29,792480.0,52.9482,53.1432,52.9238,53.0457,792480.0
2019-01-14 12:00:00,65.29,65.47,65.25,65.39,511829.0,53.0457,53.192,53.0132,53.127,511829.0
2019-01-14 12:30:00,65.39,65.78,65.37,65.66,809391.0,53.127,53.4438,53.1107,53.3463,809391.0
2019-01-14 13:00:00,65.65,65.71,65.44,65.54,461306.0,53.3382,53.387,53.1676,53.2488,461306.0
2019-01-14 13:30:00,65.55,65.61,65.4,65.42,324282.0,53.257,53.3057,53.1351,53.1513,324282.0
2019-01-14 14:00:00,65.42,65.51,65.13,65.2,349605.0,53.1513,53.2245,52.9157,52.9726,349605.0
2019-01-14 14:30:00,65.2,65.3,65.08,65.15,358307.0,52.9726,53.0538,52.8751,52.932,358307.0
2019-01-14 15:00:00,65.16,65.3,65.05,65.22,414910.0,52.9401,53.0538,52.8507,52.9888,414910.0
2019-01-14 15:30:00,65.22,65.42,65.16,65.32,985646.0,52.9888,53.1513,52.9401,53.0701,985646.0
2019-01-15 09:30:00,64.63,64.72,63.14,64.01,2368590.0,52.5095,52.5826,51.2989,52.0058,2368590.0
2019-01-15 10:00:00,64.0,64.4,63.93,64.05,821850.0,51.9976,52.3226,51.9408,52.0383,821850.0
2019-01-15 10:30:00,64.06,64.81,64.01,64.73,1133258.0,52.0464,52.6557,52.0058,52.5907,1133258.0
2019-01-15 11:00:00,64.73,64.76,64.36,64.65,593791.0,52.5907,52.6151,52.2901,52.5257,593791.0
2019-01-15 11:30:00,64.65,64.75,64.36,64.53,527530.0,52.5257,52.607,52.2901,52.4282,527530.0
2019-01-15 12:00:00,64.52,64.82,64.51,64.56,542087.0,52.4201,52.6639,52.412,52.4526,542087.0
2019-01-15 12:30:00,64.56,64.58,64.12,64.13,616466.0,52.4526,52.4689,52.0951,52.1033,616466.0
2019-01-15 13:00:00,64.13,64.18,63.94,64.15,464327.0,52.1033,52.1439,51.9489,52.1195,464327.0
2019-01-15 13:30:00,64.15,64.33,64.06,64.27,460052.0,52.1195,52.2658,52.0464,52.217,460052.0
2019-01-15 14:00:00,64.27,64.35,63.81,63.95,764661.0,52.217,52.282,51.8433,51.957,764661.0
2019-01-15 14:30:00,63.93,63.93,63.75,63.87,611469.0,51.9408,51.9408,51.7945,51.892,611469.0
2019-01-15 15:00:00,63.87,63.98,63.82,63.95,915584.0,51.892,51.9814,51.8514,51.957,915584.0
2019-01-15 15:30:00,63.95,64.02,63.71,63.75,1793274.0,51.957,52.0139,51.762,51.7945,1793274.0
2019-01-16 09:30:00,63.81,64.18,63.67,63.93,997780.0,51.8433,52.1439,51.7295,51.9408,997780.0
2019-01-16 10:00:00,63.93,64.15,63.82,64.08,796261.0,51.9408,52.1195,51.8514,52.0626,796261.0
2019-01-16 10:30:00,64.08,64.31,63.97,64.22,856574.0,52.0626,52.2495,51.9733,52.1764,856574.0
2019-01-16 11:00:00,64.22,64.27,64.03,64.09,684263.0,52.1764,52.217,52.022,52.0708,684263.0
2019-01-16 11:30:00,64.09,64.45,64.08,64.19,895639.0,52.0708,52.3632,52.0626,52.152,895639.0
2019-01-16 12:00:00,64.21,64.35,64.19,64.32,682955.0,52.1683,52.282,52.152,52.2576,682955.0
2019-01-16 12:30:00,64.33,64.41,64.21,64.28,366050.0,52.2658,52.3307,52.1683,52.2251,366050.0
2019-01-16 13:00:00,64.28,64.3,64.22,64.28,323460.0,52.2251,52.2414,52.1764,52.2251,323460.0
2019-01-16 13:30:00,64.27,64.43,64.22,64.31,478970.0,52.217,52.347,52.1764,52.2495,478970.0
2019-01-16 14:00:00,64.31,64.5,64.3,64.31,467235.0,52.2495,52.4039,52.2414,52.2495,467235.0
2019-01-16 14:30:00,64.32,64.39,64.08,64.1,786242.0,52.2576,52.3145,52.0626,52.0789,786242.0
2019-01-16 15:00:00,64.09,64.28,64.09,64.25,560547.0,52.0708,52.2251,52.0708,52.2008,560547.0
2019-01-16 15:30:00,64.24,64.25,63.9,63.92,1217403.0,52.1926,52.2008,51.9164,51.9326,1217403.0
2019-01-17 09:30:00,63.97,64.0,63.27,63.63,1212646.0,51.9733,51.9976,51.4045,51.697,1212646.0
2019-01-17 10:00:00,63.62,63.97,63.53,63.91,1177462.0,51.6889,51.9733,51.6158,51.9245,1177462.0
2019-01-17 10:30:00,63.92,64.1,63.62,63.77,669846.0,51.9326,52.0789,51.6889,51.8108,669846.0
2019-01-17 11:00:00,63.76,63.88,63.72,63.85,439517.0,51.8026,51.9001,51.7702,51.8758,439517.0
2019-01-17 11:30:00,63.85,64.0,63.83,63.98,455944.0,51.8758,51.9976,51.8595,51.9814,455944.0
2019-01-17 12:00:00,63.99,63.99,63.73,63.9,448103.0,51.9895,51.9895,51.7783,51.9164,448103.0
2019-01-17 12:30:00,63.9,63.9,63.72,63.77,418177.0,51.9164,51.9164,51.7702,51.8108,418177.0
2019-01-17 13:00:00,63.76,64.02,63.76,63.99,492495.0,51.8026,52.0139,51.8026,51.9895,492495.0
2019-01-17 13:30:00,63.99,64.01,63.87,63.98,302026.0,51.9895,52.0058,51.892,51.9814,302026.0
2019-01-17 14:00:00,63.97,63.98,63.77,63.77,417325.0,51.9733,51.9814,51.8108,51.8108,417325.0
2019-01-17 14:30:00,63.77,64.0,63.67,63.83,723259.0,51.8108,51.9976,51.7295,51.8595,723259.0
2019-01-17 15:00:00,63.83,63.86,63.64,63.73,867620.0,51.8595,51.8839,51.7052,51.7783,867620.0
2019-01-17 15:30:00,63.74,63.78,63.33,63.38,2166455.0,51.7864,51.8189,51.4533,51.4939,2166455.0
2019-01-18 09:30:00,64.65,65.33,64.3,64.92,3225012.0,52.5257,53.0782,52.2414,52.7451,3225012.0
2019-01-18 10:00:00,64.92,65.09,64.71,64.98,1278506.0,52.7451,52.8832,52.5745,52.7939,1278506.0
2019-01-18 10:30:00,64.98,65.19,64.97,65.04,1021247.0,52.7939,52.9645,52.7857,52.8426,1021247.0
2019-01-18 11:00:00,65.04,65.06,64.87,64.96,751414.0,52.8426,52.8589,52.7045,52.7776,751414.0
2019-01-18 11:30:00,64.96,65.07,64.91,65.05,709517.0,52.7776,52.867,52.737,52.8507,709517.0
2019-01-18 12:00:00,65.07,65.43,65.03,65.41,592983.0,52.867,53.1595,52.8345,53.1432,592983.0
2019-01-18 12:30:00,65.41,65.41,65.15,65.31,506040.0,53.1432,53.1432,52.932,53.062,506040.0
2019-01-18 13:00:00,65.31,65.38,65.22,65.28,386623.0,53.062,53.1188,52.9888,53.0376,386623.0
2019-01-18 13:30:00,65.28,65.39,65.2,65.37,332076.0,53.0376,53.127,52.9726,53.1107,332076.0
2019-01-18 14:00:00,65.37,65.42,65.05,65.13,628675.0,53.1107,53.1513,52.8507,52.9157,628675.0
2019-01-18 14:30:00,65.13,65.33,65.0,65.22,492402.0,52.9157,53.0782,52.8101,52.9888,492402.0
2019-01-18 15:00:00,65.22,65.33,65.18,65.28,573510.0,52.9888,53.0782,52.9563,53.0376,573510.0
2019-01-18 15:30:00,65.28,65.51,65.26,65.49,2105441.0,53.0376,53.2245,53.0213,53.2082,2105441.0
2019-01-22 09:30:00,65.39,65.77,65.0,65.06,884261.0,53.127,53.4357,52.8101,52.8589,884261.0
2019-01-22 10:00:00,65.05,65.05,64.6,64.73,714993.0,52.8507,52.8507,52.4851,52.5907,714993.0
2019-01-22 10:30:00,64.74,65.01,64.73,64.8,621902.0,52.5989,52.8182,52.5907,52.6476,621902.0
2019-01-22 11:00:00,64.79,65.2,64.75,65.19,590169.0,52.6395,52.9726,52.607,52.9645,590169.0
2019-01-22 11:30:00,65.18,65.28,64.9,64.91,324577.0,52.9563,53.0376,52.7289,52.737,324577.0
2019-01-22 12:00:00,64.92,65.02,64.85,64.89,319082.0,52.7451,52.8264,52.6882,52.7207,319082.0
2019-01-22 12:30:00,64.88,64.98,64.81,64.94,229623.0,52.7126,52.7939,52.6557,52.7614,229623.0
2019-01-22 13:00:00,64.93,64.94,64.66,64.73,373132.0,52.7532,52.7614,52.5339,52.5907,373132.0
2019-01-22 13:30:00,64.71,65.0,64.7,64.87,401117.0,52.5745,52.8101,52.5664,52.7045,401117.0
2019-01-22 14:00:00,64.87,64.88,64.63,64.67,358904.0,52.7045,52.7126,52.5095,52.542,358904.0
2019-01-22 14:30:00,64.67,64.83,64.6,64.78,509925.0,52.542,52.672,52.4851,52.6314,509925.0
2019-01-22 15:00:00,64.78,64.84,64.6,64.82,468173.0,52.6314,52.6801,52.4851,52.6639,468173.0
2019-01-22 15:30:00,64.83,64.98,64.64,64.93,1012756.0,52.672,52.7939,52.5176,52.7532,1012756.0
2019-01-23 09:30:00,65.3,66.2,65.26,66.2,865936.0,53.0538,53.7851,53.0213,53.7851,865936.0
2019-01-23 10:00:00,66.2,66.32,65.48,65.51,983945.0,53.7851,53.8826,53.2001,53.2245,983945.0
2019-01-23 10:30:00,65.5,65.87,65.42,65.82,495085.0,53.2163,53.5169,53.1513,53.4763,495085.0
2019-01-23 11:00:00,65.82,65.88,65.47,65.56,572761.0,53.4763,53.5251,53.192,53.2651,572761.0
2019-01-23 11:30:00,65.57,65.58,65.1,65.13,549335.0,53.2732,53.2813,52.8913,52.9157,549335.0
2019-01-23 12:00:00,65.14,65.27,64.9,65.15,495439.0,52.9238,53.0295,52.7289,52.932,495439.0
2019-01-23 12:30:00,65.14,65.43,65.14,65.42,220007.0,52.9238,53.1595,52.9238,53.1513,220007.0
2019-01-23 13:00:00,65.42,65.49,65.25,65.33,232989.0,53.1513,53.2082,53.0132,53.0782,232989.0
2019-01-23 13:30:00,65.33,65.71,65.32,65.63,348543.0,53.0782,53.387,53.0701,53.322,348543.0
2019-01-23 14:00:00,65.63,65.88,65.61,65.87,361523.0,53.322,53.5251,53.3057,53.5169,361523.0
2019-01-23 14:30:00,65.87,65.93,65.72,65.87,310786.0,53.5169,53.5657,53.3951,53.5169,310786.0
2019-01-23 15:00:00,65.88,66.26,65.85,66.2,559329.0,53.5251,53.8338,53.5007,53.7851,559329.0
2019-01-23 15:30:00,66.2,66.21,65.91,66.11,1055960.0,53.7851,53.7932,53.5494,53.7119,1055960.0
2019-01-24 09:30:00,65.5,65.63,64.66,64.69,816622.0,53.6258,53.7323,52.9381,52.9627,816622.0
2019-01-24 10:00:00,64.69,65.18,64.66,65.15,536794.0,52.9627,53.3638,52.9381,53.3393,536794.0
2019-01-24 10:30:00,65.18,65.21,64.96,65.15,621394.0,53.3638,53.3884,53.1837,53.3393,621394.0
2019-01-24 11:00:00,65.15,65.15,64.81,64.93,319011.0,53.3393,53.3393,53.0609,53.1591,319011.0
2019-01-24 11:30:00,64.94,65.04,64.86,64.99,353679.0,53.1673,53.2492,53.1018,53.2083,353679.0
2019-01-24 12:00:00,64.98,65.05,64.81,64.85,253517.0,53.2001,53.2574,53.0609,53.0937,253517.0
2019-01-24 12:30:00,64.83,65.01,64.82,64.89,246558.0,53.0773,53.2246,53.0691,53.1264,246558.0
2019-01-24 13:00:00,64.87,64.9,64.61,64.67,299008.0,53.11,53.1346,52.8972,52.9463,299008.0
2019-01-24 13:30:00,64.66,64.73,64.59,64.68,235866.0,52.9381,52.9954,52.8808,52.9545,235866.0
2019-01-24 14:00:00,64.68,64.79,64.56,64.67,378058.0,52.9545,53.0445,52.8562,52.9463,378058.0
2019-01-24 14:30:00,64.67,64.84,64.62,64.84,317044.0,52.9463,53.0855,52.9053,53.0855,317044.0
2019-01-24 15:00:00,64.84,65.0,64.79,64.95,328517.0,53.0855,53.2165,53.0445,53.1755,328517.0
2019-01-24 15:30:00,64.96,64.98,64.89,64.95,1094956.0,53.1837,53.2001,53.1264,53.1755,1094956.0
2019-01-25 09:30:00,65.57,65.75,65.14,65.25,587122.0,53.6831,53.8305,53.3311,53.4211,587122.0
2019-01-25 10:00:00,65.22,65.73,65.21,65.73,828284.0,53.3966,53.8141,53.3884,53.8141,828284.0
2019-01-25 10:30:00,65.7,65.81,65.53,65.66,508520.0,53.7896,53.8796,53.6504,53.7568,508520.0
2019-01-25 11:00:00,65.65,65.71,65.15,65.2,390384.0,53.7486,53.7977,53.3393,53.3802,390384.0
2019-01-25 11:30:00,65.21,65.56,65.2,65.48,290512.0,53.3884,53.6749,53.3802,53.6094,290512.0
2019-01-25 12:00:00,65.49,65.68,65.44,65.6,268647.0,53.6176,53.7732,53.5767,53.7077,268647.0
2019-01-25 12:30:00,65.61,65.63,65.17,65.32,367549.0,53.7159,53.7323,53.3556,53.4784,367549.0
2019-01-25 13:00:00,65.31,65.45,65.27,65.28,309641.0,53.4703,53.5849,53.4375,53.4457,309641.0
2019-01-25 13:30:00,65.29,65.39,65.26,65.28,270634.0,53.4539,53.5358,53.4293,53.4457,270634.0
2019-01-25 14:00:00,65.29,65.47,65.23,65.27,412807.0,53.4539,53.6013,53.4048,53.4375,412807.0
2019-01-25 14:30:00,65.27,65.32,65.2,65.27,289235.0,53.4375,53.4784,53.3802,53.4375,289235.0
2019-01-25 15:00:00,65.27,65.49,65.26,65.36,253548.0,53.4375,53.6176,53.4293,53.5112,253548.0
2019-01-25 15:30:00,65.37,65.49,65.23,65.43,878324.0,53.5194,53.6176,53.4048,53.5685,878324.0
2019-01-28 09:30:00,65.11,65.17,63.74,63.82,1110857.0,53.3065,53.3556,52.1849,52.2504,1110857.0
2019-01-28 10:00:00,63.84,63.95,63.58,63.89,775271.0,52.2668,52.3568,52.0539,52.3077,775271.0
2019-01-28 10:30:00,63.89,64.47,63.81,64.36,637500.0,52.3077,52.7825,52.2422,52.6925,637500.0
2019-01-28 11:00:00,64.35,64.57,64.31,64.51,558891.0,52.6843,52.8644,52.6515,52.8153,558891.0
2019-01-28 11:30:00,64.52,64.54,64.24,64.24,325247.0,52.8235,52.8399,52.5942,52.5942,325247.0
2019-01-28 12:00:00,64.22,64.54,64.16,64.53,355540.0,52.5779,52.8399,52.5287,52.8317,355540.0
2019-01-28 12:30:00,64.53,64.73,64.5,64.56,376055.0,52.8317,52.9954,52.8071,52.8562,376055.0
2019-01-28 13:00:00,64.57,64.82,64.52,64.76,295411.0,52.8644,53.0691,52.8235,53.02,295411.0
2019-01-28 13:30:00,64.76,65.04,64.75,64.88,402453.0,53.02,53.2492,53.0118,53.1182,402453.0
2019-01-28 14:00:00,64.89,64.95,64.71,64.89,299961.0,53.1264,53.1755,52.979,53.1264,299961.0
2019-01-28 14:30:00,64.9,65.09,64.85,65.05,373311.0,53.1346,53.2901,53.0937,53.2574,373311.0
2019-01-28 15:00:00,65.04,65.15,64.9,65.05,422224.0,53.2492,53.3393,53.1346,53.2574,422224.0
2019-01-28 15:30:00,65.04,65.26,65.03,65.22,939644.0,53.2492,53.4293,53.241,53.3966,939644.0
2019-01-29 09:30:00,65.46,66.07,65.25,66.03,727296.0,53.5931,54.0925,53.4211,54.0597,727296.0
2019-01-29 10:00:00,66.05,66.15,65.46,65.7,509134.0,54.0761,54.158,53.5931,53.7896,509134.0
2019-01-29 10:30:00,65.7,65.71,65.25,65.36,292591.0,53.7896,53.7977,53.4211,53.5112,292591.0
2019-01-29 11:00:00,65.35,65.41,65.18,65.2,345471.0,53.503,53.5521,53.3638,53.3802,345471.0
2019-01-29 11:30:00,65.19,65.45,65.19,65.34,302019.0,53.372,53.5849,53.372,53.4948,302019.0
2019-01-29 12:00:00,65.34,65.58,65.25,65.47,264357.0,53.4948,53.6913,53.4211,53.6013,264357.0
2019-01-29 12:30:00,65.46,65.7,65.41,65.56,285182.0,53.5931,53.7896,53.5521,53.6749,285182.0
2019-01-29 13:00:00,65.56,65.59,65.46,65.56,268963.0,53.6749,53.6995,53.5931,53.6749,268963.0
2019-01-29 13:30:00,65.56,65.66,65.41,65.51,500108.0,53.6749,53.7568,53.5521,53.634,500108.0
2019-01-29 14:00:00,65.5,65.62,65.43,65.48,492581.0,53.6258,53.7241,53.5685,53.6094,492581.0
2019-01-29 14:30:00,65.48,65.67,65.41,65.43,303309.0,53.6094,53.765,53.5521,53.5685,303309.0
2019-01-29 15:00:00,65.43,65.72,65.41,65.69,483719.0,53.5685,53.8059,53.5521,53.7814,483719.0
2019-01-29 15:30:00,65.68,65.81,65.5,65.53,863915.0,53.7732,53.8796,53.6258,53.6504,863915.0
2019-01-30 09:30:00,66.29,66.66,65.92,65.94,793403.0,54.2726,54.5755,53.9697,53.9861,793403.0
2019-01-30 10:00:00,65.93,66.03,65.79,65.91,376485.0,53.9779,54.0597,53.8632,53.9615,376485.0
2019-01-30 10:30:00,65.91,66.06,65.77,65.99,375109.0,53.9615,54.0843,53.8469,54.027,375109.0
2019-01-30 11:00:00,65.99,66.25,65.97,66.2,365543.0,54.027,54.2399,54.0106,54.1989,365543.0
2019-01-30 11:30:00,66.21,66.34,66.08,66.33,347646.0,54.2071,54.3135,54.1007,54.3054,347646.0
2019-01-30 12:00:00,66.32,66.49,66.25,66.27,428020.0,54.2972,54.4363,54.2399,54.2562,428020.0
2019-01-30 12:30:00,66.27,66.32,66.21,66.26,212512.0,54.2562,54.2972,54.2071,54.248,212512.0
2019-01-30 13:00:00,66.26,66.3,66.15,66.15,159522.0,54.248,54.2808,54.158,54.158,159522.0
2019-01-30 13:30:00,66.15,66.18,65.89,65.95,223597.0,54.158,54.1825,53.9451,53.9942,223597.0
2019-01-30 14:00:00,65.93,66.18,65.82,65.97,717722.0,53.9779,54.1825,53.8878,54.0106,717722.0
2019-01-30 14:30:00,65.97,66.15,65.85,66.14,505752.0,54.0106,54.158,53.9124,54.1498,505752.0
2019-01-30 15:00:00,66.13,66.15,65.86,65.93,501683.0,54.1416,54.158,53.9206,53.9779,501683.0
2019-01-30 15:30:00,65.92,66.03,65.86,65.97,916175.0,53.9697,54.0597,53.9206,54.0106,916175.0
2019-01-31 09:30:00,66.0,66.02,65.56,65.88,426855.0,54.0352,54.0515,53.6749,53.9369,426855.0
2019-01-31 10:00:00,65.89,66.17,65.87,66.09,340356.0,53.9451,54.1744,53.9287,54.1089,340356.0
2019-01-31 10:30:00,66.09,66.21,66.06,66.11,414304.0,54.1089,54.2071,54.0843,54.1252,414304.0
2019-01-31 11:00:00,66.11,66.15,66.0,66.11,444714.0,54.1252,54.158,54.0352,54.1252,444714.0
2019-01-31 11:30:00,66.1,66.34,66.1,66.32,316986.0,54.117,54.3135,54.117,54.2972,316986.0
2019-01-31 12:00:00,66.32,66.41,66.24,66.25,372086.0,54.2972,54.3708,54.2317,54.2399,372086.0
2019-01-31 12:30:00,66.26,66.27,65.82,65.86,262410.0,54.248,54.2562,53.8878,53.9206,262410.0
2019-01-31 13:00:00,65.86,66.03,65.84,65.97,209062.0,53.9206,54.0597,53.9042,54.0106,209062.0
2019-01-31 13:30:00,65.98,66.03,65.77,65.8,296925.0,54.0188,54.0597,53.8469,53.8714,296925.0
2019-01-31 14:00:00,65.81,65.94,65.6,65.73,340418.0,53.8796,53.9861,53.7077,53.8141,340418.0
2019-01-31 14:30:00,65.73,65.93,65.71,65.88,394815.0,53.8141,53.9779,53.7977,53.9369,394815.0
2019-01-31 15:00:00,65.89,65.89,65.67,65.7,401918.0,53.9451,53.9451,53.765,53.7896,401918.0
2019-01-31 15:30:00,65.7,65.76,65.55,65.55,1392292.0,53.7896,53.8387,53.6668,53.6668,1392292.0
2019-02-01 09:30:00,64.5,64.55,62.88,64.31,4133699.0,52.8071,52.848,51.4808,52.6515,4133699.0
2019-02-01 10:00:00,64.32,65.17,64.27,65.08,2205175.0,52.6597,53.3556,52.6188,53.282,2205175.0
2019-02-01 10:30:00,65.08,65.3,64.45,64.47,1153398.0,53.282,53.4621,52.7662,52.7825,1153398.0
2019-02-01 11:00:00,64.46,64.94,64.36,64.84,534477.0,52.7744,53.1673,52.6925,53.0855,534477.0
2019-02-01 11:30:00,64.84,65.04,64.82,64.97,436457.0,53.0855,53.2492,53.0691,53.1919,436457.0
2019-02-01 12:00:00,64.97,65.42,64.75,65.29,813344.0,53.1919,53.5603,53.0118,53.4539,813344.0
2019-02-01 12:30:00,65.29,65.72,65.25,65.55,756146.0,53.4539,53.8059,53.4211,53.6668,756146.0
2019-02-01 13:00:00,65.55,65.59,65.35,65.44,418052.0,53.6668,53.6995,53.503,53.5767,418052.0
2019-02-01 13:30:00,65.45,65.57,65.39,65.5,449590.0,53.5849,53.6831,53.5358,53.6258,449590.0
2019-02-01 14:00:00,65.5,65.5,65.21,65.31,442543.0,53.6258,53.6258,53.3884,53.4703,442543.0
2019-02-01 14:30:00,65.3,65.46,65.01,65.15,1127175.0,53.4621,53.5931,53.2246,53.3393,1127175.0
2019-02-01 15:00:00,65.15,65.19,64.98,65.03,532711.0,53.3393,53.372,53.2001,53.241,532711.0
2019-02-01 15:30:00,65.03,65.28,64.91,65.21,1020448.0,53.241,53.4457,53.1428,53.3884,1020448.0
2019-02-04 09:30:00,65.22,65.61,65.22,65.4,880244.0,53.3966,53.7159,53.3966,53.5439,880244.0
2019-02-04 10:00:00,65.42,65.45,64.87,64.91,638359.0,53.5603,53.5849,53.11,53.1428,638359.0
2019-02-04 10:30:00,64.91,65.12,64.91,65.08,439537.0,53.1428,53.3147,53.1428,53.282,439537.0
2019-02-04 11:00:00,65.07,65.18,64.92,65.17,599813.0,53.2738,53.3638,53.151,53.3556,599813.0
2019-02-04 11:30:00,65.17,65.26,65.04,65.17,258200.0,53.3556,53.4293,53.2492,53.3556,258200.0
2019-02-04 12:00:00,65.17,65.25,65.09,65.23,428652.0,53.3556,53.4211,53.2901,53.4048,428652.0
2019-02-04 12:30:00,65.22,65.3,65.15,65.25,200381.0,53.3966,53.4621,53.3393,53.4211,200381.0
2019-02-04 13:00:00,65.24,65.47,65.21,65.41,324432.0,53.413,53.6013,53.3884,53.5521,324432.0
2019-02-04 13:30:00,65.4,65.6,65.37,65.59,215608.0,53.5439,53.7077,53.5194,53.6995,215608.0
2019-02-04 14:00:00,65.59,65.82,65.58,65.8,498443.0,53.6995,53.8878,53.6913,53.8714,498443.0
2019-02-04 14:30:00,65.8,65.8,65.66,65.76,312871.0,53.8714,53.8714,53.7568,53.8387,312871.0
2019-02-04 15:00:00,65.76,65.81,65.67,65.7,392866.0,53.8387,53.8796,53.765,53.7896,392866.0
2019-02-04 15:30:00,65.69,65.92,65.67,65.92,714306.0,53.7814,53.9697,53.765,53.9697,714306.0
2019-02-05 09:30:00,66.24,66.38,65.95,66.2,506936.0,54.2317,54.3463,53.9942,54.1989,506936.0
2019-02-05 10:00:00,66.19,66.25,66.02,66.05,354096.0,54.1907,54.2399,54.0515,54.0761,354096.0
2019-02-05 10:30:00,66.05,66.17,65.92,66.13,476890.0,54.0761,54.1744,53.9697,54.1416,476890.0
2019-02-05 11:00:00,66.13,66.19,65.63,65.66,383171.0,54.1416,54.1907,53.7323,53.7568,383171.0
2019-02-05 11:30:00,65.67,65.82,65.61,65.77,367668.0,53.765,53.8878,53.7159,53.8469,367668.0
2019-02-05 12:00:00,65.78,65.81,65.38,65.53,341621.0,53.8551,53.8796,53.5276,53.6504,341621.0
2019-02-05 12:30:00,65.52,65.6,65.43,65.5,295898.0,53.6422,53.7077,53.5685,53.6258,295898.0
2019-02-05 13:00:00,65.5,65.67,65.46,65.67,413923.0,53.6258,53.765,53.5931,53.765,413923.0
2019-02-05 13:30:00,65.67,65.69,65.47,65.51,252163.0,53.765,53.7814,53.6013,53.634,252163.0
2019-02-05 14:00:00,65.52,65.7,65.49,65.63,392620.0,53.6422,53.7896,53.6176,53.7323,392620.0
2019-02-05 14:30:00,65.62,65.75,65.53,65.61,390514.0,53.7241,53.8305,53.6504,53.7159,390514.0
2019-02-05 15:00:00,65.61,65.73,65.48,65.69,369514.0,53.7159,53.8141,53.6094,53.7814,369514.0
2019-02-05 15:30:00,65.68,65.93,65.59,65.64,833148.0,53.7732,53.9779,53.6995,53.7404,833148.0
2019-02-06 09:30:00,65.44,66.24,65.36,65.49,542551.0,53.5767,54.2317,53.5112,53.6176,542551.0
2019-02-06 10:00:00,65.49,66.05,65.45,65.96,576437.0,53.6176,54.0761,53.5849,54.0024,576437.0
2019-02-06 10:30:00,65.95,65.97,65.62,65.78,322759.0,53.9942,54.0106,53.7241,53.8551,322759.0
2019-02-06 11:00:00,65.77,65.92,65.57,65.68,482752.0,53.8469,53.9697,53.6831,53.7732,482752.0
2019-02-06 11:30:00,65.69,66.12,65.67,66.12,455016.0,53.7814,54.1334,53.765,54.1334,455016.0
2019-02-06 12:00:00,66.11,66.11,65.87,65.95,275534.0,54.1252,54.1252,53.9287,53.9942,275534.0
2019-02-06 12:30:00,65.95,66.13,65.92,66.02,423857.0,53.9942,54.1416,53.9697,54.0515,423857.0
2019-02-06 13:00:00,66.02,66.19,65.99,66.08,342901.0,54.0515,54.1907,54.027,54.1007,342901.0
2019-02-06 13:30:00,66.07,66.29,66.04,66.26,268315.0,54.0925,54.2726,54.0679,54.248,268315.0
2019-02-06 14:00:00,66.26,66.27,66.02,66.14,223530.0,54.248,54.2562,54.0515,54.1498,223530.0
2019-02-06 14:30:00,66.15,66.17,66.01,66.04,244764.0,54.158,54.1744,54.0434,54.0679,244764.0
2019-02-06 15:00:00,66.04,66.11,65.97,65.98,280063.0,54.0679,54.1252,54.0106,54.0188,280063.0
2019-02-06 15:30:00,65.97,66.05,65.88,66.04,582260.0,54.0106,54.0761,53.9369,54.0679,582260.0
2019-02-07 09:30:00,65.97,66.13,65.52,65.69,481580.0,54.0106,54.1416,53.6422,53.7814,481580.0
2019-02-07 10:00:00,65.71,65.8,65.48,65.7,420337.0,53.7977,53.8714,53.6094,53.7896,420337.0
2019-02-07 10:30:00,65.7,65.93,65.53,65.54,246950.0,53.7896,53.9779,53.6504,53.6586,246950.0
2019-02-07 11:00:00,65.54,65.57,64.95,65.03,543114.0,53.6586,53.6831,53.1755,53.241,543114.0
2019-02-07 11:30:00,65.04,65.45,64.95,65.17,420596.0,53.2492,53.5849,53.1755,53.3556,420596.0
2019-02-07 12:00:00,65.16,65.59,65.15,65.43,374965.0,53.3475,53.6995,53.3393,53.5685,374965.0
2019-02-07 12:30:00,65.42,65.47,65.26,65.34,230472.0,53.5603,53.6013,53.4293,53.4948,230472.0
2019-02-07 13:00:00,65.33,65.67,65.33,65.61,373752.0,53.4866,53.765,53.4866,53.7159,373752.0
2019-02-07 13:30:00,65.62,65.79,65.54,65.65,356535.0,53.7241,53.8632,53.6586,53.7486,356535.0
2019-02-07 14:00:00,65.64,65.64,65.33,65.53,228199.0,53.7404,53.7404,53.4866,53.6504,228199.0
2019-02-07 14:30:00,65.52,65.56,65.36,65.45,317502.0,53.6422,53.6749,53.5112,53.5849,317502.0
2019-02-07 15:00:00,65.45,65.57,65.34,65.47,268036.0,53.5849,53.6831,53.4948,53.6013,268036.0
2019-02-07 15:30:00,65.47,65.75,65.39,65.75,705482.0,53.6013,53.8305,53.5358,53.8305,705482.0
2019-02-08 09:30:00,65.49,65.7,64.58,64.67,513883.0,53.6176,53.7896,52.8726,52.9463,513883.0
2019-02-08 10:00:00,64.65,64.85,64.36,64.51,510969.0,52.9299,53.0937,52.6925,52.8153,510969.0
2019-02-08 10:30:00,64.5,64.71,64.42,64.59,415686.0,52.8071,52.979,52.7416,52.8808,415686.0
2019-02-08 11:00:00,64.59,64.64,64.4,64.6,351251.0,52.8808,52.9217,52.7252,52.889,351251.0
2019-02-08 11:30:00,64.6,64.63,64.35,64.5,385920.0,52.889,52.9135,52.6843,52.8071,385920.0
2019-02-08 12:00:00,64.49,64.65,64.45,64.61,220665.0,52.7989,52.9299,52.7662,52.8972,220665.0
2019-02-08 12:30:00,64.61,64.8,64.54,64.7,295660.0,52.8972,53.0527,52.8399,52.9708,295660.0
2019-02-08 13:00:00,64.71,64.72,64.56,64.59,173193.0,52.979,52.9872,52.8562,52.8808,173193.0
2019-02-08 13:30:00,64.58,64.72,64.57,64.7,149639.0,52.8726,52.9872,52.8644,52.9708,149639.0
2019-02-08 14:00:00,64.71,64.9,64.67,64.7,397249.0,52.979,53.1346,52.9463,52.9708,397249.0
2019-02-08 14:30:00,64.7,64.89,64.65,64.86,299073.0,52.9708,53.1264,52.9299,53.1018,299073.0
2019-02-08 15:00:00,64.86,65.03,64.82,64.88,325488.0,53.1018,53.241,53.0691,53.1182,325488.0
2019-02-08 15:30:00,64.88,65.02,64.82,65.02,814362.0,53.1182,53.2328,53.0691,53.2328,814362.0
2019-02-11 09:30:00,65.35,65.71,65.26,65.47,810129.0,53.503,53.7977,53.4293,53.6013,810129.0
2019-02-11 10:00:00,65.49,65.74,65.33,65.37,713411.0,53.6176,53.8223,53.4866,53.5194,713411.0
2019-02-11 10:30:00,65.37,65.51,65.26,65.46,556784.0,53.5194,53.634,53.4293,53.5931,556784.0
2019-02-11 11:00:00,65.47,65.59,65.36,65.41,408328.0,53.6013,53.6995,53.5112,53.5521,408328.0
2019-02-11 11:30:00,65.4,65.46,65.23,65.28,381166.0,53.5439,53.5931,53.4048,53.4457,381166.0
2019-02-11 12:00:00,65.3,65.41,65.21,65.26,427418.0,53.4621,53.5521,53.3884,53.4293,427418.0
2019-02-11 12:30:00,65.27,65.3,65.11,65.19,242225.0,53.4375,53.4621,53.3065,53.372,242225.0
2019-02-11 13:00:00,65.19,65.22,65.08,65.12,1009301.0,53.372,53.3966,53.282,53.3147,1009301.0
2019-02-11 13:30:00,65.13,65.18,65.08,65.12,274418.0,53.3229,53.3638,53.282,53.3147,274418.0
2019-02-11 14:00:00,65.13,65.27,65.04,65.21,465098.0,53.3229,53.4375,53.2492,53.3884,465098.0
2019-02-11 14:30:00,65.24,65.32,65.19,65.22,406097.0,53.413,53.4784,53.372,53.3966,406097.0
2019-02-11 15:00:00,65.22,65.25,65.1,65.15,486961.0,53.3966,53.4211,53.2983,53.3393,486961.0
2019-02-11 15:30:00,65.16,65.17,65.01,65.07,969127.0,53.3475,53.3556,53.2246,53.2738,969127.0
2019-02-12 09:30:00,65.4,66.13,65.3,66.11,875624.0,53.5439,54.1416,53.4621,54.1252,875624.0
2019-02-12 10:00:00,66.12,66.48,66.11,66.47,640664.0,54.1334,54.4282,54.1252,54.42,640664.0
2019-02-12 10:30:00,66.48,66.68,66.45,66.64,545557.0,54.4282,54.5919,54.4036,54.5592,545557.0
2019-02-12 11:00:00,66.64,67.03,66.62,66.94,481632.0,54.5592,54.8785,54.5428,54.8048,481632.0
2019-02-12 11:30:00,66.94,67.4,66.85,67.34,738718.0,54.8048,55.1814,54.7311,55.1323,738718.0
2019-02-12 12:00:00,67.35,67.35,66.86,66.88,340764.0,55.1404,55.1404,54.7393,54.7556,340764.0
2019-02-12 12:30:00,66.89,66.94,66.72,66.8,255403.0,54.7638,54.8048,54.6246,54.6901,255403.0
2019-02-12 13:00:00,66.8,67.07,66.8,67.06,413791.0,54.6901,54.9112,54.6901,54.903,413791.0
2019-02-12 13:30:00,67.07,67.2,67.02,67.19,323933.0,54.9112,55.0176,54.8703,55.0094,323933.0
2019-02-12 14:00:00,67.19,67.19,67.02,67.09,256559.0,55.0094,55.0094,54.8703,54.9276,256559.0
2019-02-12 14:30:00,67.09,67.09,66.99,67.06,200170.0,54.9276,54.9276,54.8457,54.903,200170.0
2019-02-12 15:00:00,67.05,67.15,66.95,67.15,303138.0,54.8948,54.9767,54.813,54.9767,303138.0
2019-02-12 15:30:00,67.15,67.15,66.83,67.01,811090.0,54.9767,54.9767,54.7147,54.8621,811090.0
2019-02-13 09:30:00,67.33,67.71,67.13,67.7,894203.0,55.1241,55.4352,54.9603,55.427,894203.0
2019-02-13 10:00:00,67.7,68.02,67.46,67.9,1113757.0,55.427,55.689,55.2305,55.5907,1113757.0
2019-02-13 10:30:00,67.9,68.02,67.62,67.85,705077.0,55.5907,55.689,55.3615,55.5498,705077.0
2019-02-13 11:00:00,67.85,67.86,67.42,67.59,655784.0,55.5498,55.558,55.1977,55.3369,655784.0
2019-02-13 11:30:00,67.58,67.61,67.31,67.53,458261.0,55.3287,55.3533,55.1077,55.2878,458261.0
2019-02-13 12:00:00,67.53,67.68,67.47,67.59,400946.0,55.2878,55.4106,55.2387,55.3369,400946.0
2019-02-13 12:30:00,67.59,67.77,67.5,67.76,310094.0,55.3369,55.4843,55.2632,55.4761,310094.0
2019-02-13 13:00:00,67.75,67.8,67.67,67.78,342447.0,55.4679,55.5089,55.4024,55.4925,342447.0
2019-02-13 13:30:00,67.77,67.89,67.69,67.82,372705.0,55.4843,55.5825,55.4188,55.5252,372705.0
2019-02-13 14:00:00,67.82,68.09,67.81,68.0,613615.0,55.5252,55.7463,55.517,55.6726,613615.0
2019-02-13 14:30:00,68.0,68.16,67.85,68.09,790199.0,55.6726,55.8036,55.5498,55.7463,790199.0
2019-02-13 15:00:00,68.08,68.11,67.98,68.06,419834.0,55.7381,55.7627,55.6562,55.7217,419834.0
2019-02-13 15:30:00,68.06,68.1,67.66,67.78,1056521.0,55.7217,55.7545,55.3942,55.4925,1056521.0
2019-02-14 09:30:00,67.46,67.47,66.77,66.98,680805.0,55.2305,55.2387,54.6656,54.8375,680805.0
2019-02-14 10:00:00,66.98,67.43,66.85,67.43,454515.0,54.8375,55.2059,54.7311,55.2059,454515.0
2019-02-14 10:30:00,67.43,67.7,67.32,67.61,366646.0,55.2059,55.427,55.1159,55.3533,366646.0
2019-02-14 11:00:00,67.61,67.65,67.43,67.51,246788.0,55.3533,55.3861,55.2059,55.2714,246788.0
2019-02-14 11:30:00,67.52,67.82,67.47,67.79,558497.0,55.2796,55.5252,55.2387,55.5007,558497.0
2019-02-14 12:00:00,67.8,68.16,67.75,68.09,464801.0,55.5089,55.8036,55.4679,55.7463,464801.0
2019-02-14 12:30:00,68.1,68.13,67.94,68.05,356222.0,55.7545,55.779,55.6235,55.7135,356222.0
2019-02-14 13:00:00,68.06,68.11,68.01,68.06,235972.0,55.7217,55.7627,55.6808,55.7217,235972.0
2019-02-14 13:30:00,68.06,68.11,67.89,67.96,271293.0,55.7217,55.7627,55.5825,55.6399,271293.0
2019-02-14 14:00:00,67.95,68.0,67.87,67.94,212303.0,55.6317,55.6726,55.5662,55.6235,212303.0
2019-02-14 14:30:00,67.93,67.95,67.74,67.83,242662.0,55.6153,55.6317,55.4597,55.5334,242662.0
2019-02-14 15:00:00,67.83,68.05,67.8,67.92,467468.0,55.5334,55.7135,55.5089,55.6071,467468.0
2019-02-14 15:30:00,67.92,68.02,67.62,67.68,728148.0,55.6071,55.689,55.3615,55.4106,728148.0
2019-02-15 09:30:00,68.26,68.96,67.85,68.64,1113925.0,55.8855,56.4586,55.5498,56.1966,1113925.0
2019-02-15 10:00:00,68.65,68.66,68.39,68.59,346614.0,56.2048,56.213,55.9919,56.1556,346614.0
2019-02-15 10:30:00,68.59,68.7,68.46,68.63,347283.0,56.1556,56.2457,56.0492,56.1884,347283.0
2019-02-15 11:00:00,68.63,68.88,68.49,68.64,567928.0,56.1884,56.3931,56.0738,56.1966,567928.0
2019-02-15 11:30:00,68.65,68.92,68.6,68.84,552551.0,56.2048,56.4258,56.1638,56.3603,552551.0
2019-02-15 12:00:00,68.84,69.02,68.74,68.98,395057.0,56.3603,56.5077,56.2785,56.4749,395057.0
2019-02-15 12:30:00,68.98,69.33,68.97,69.31,569328.0,56.4749,56.7615,56.4668,56.7451,569328.0
2019-02-15 13:00:00,69.31,69.33,69.12,69.14,367529.0,56.7451,56.7615,56.5896,56.6059,367529.0
2019-02-15 13:30:00,69.15,69.72,69.14,69.7,708126.0,56.6141,57.0808,56.6059,57.0644,708126.0
2019-02-15 14:00:00,69.69,69.87,69.65,69.7,751395.0,57.0562,57.2036,57.0235,57.0644,751395.0
2019-02-15 14:30:00,69.71,69.85,69.69,69.77,698612.0,57.0726,57.1872,57.0562,57.1217,698612.0
2019-02-15 15:00:00,69.76,69.77,69.5,69.6,473918.0,57.1135,57.1217,56.9007,56.9825,473918.0
2019-02-15 15:30:00,69.61,69.85,69.52,69.53,1449317.0,56.9907,57.1872,56.9171,56.9252,1449317.0
2019-02-19 09:30:00,70.1,70.32,69.28,69.82,1505197.0,57.3919,57.572,56.7206,57.1627,1505197.0
2019-02-19 10:00:00,69.84,69.9,69.6,69.76,694156.0,57.179,57.2282,56.9825,57.1135,694156.0
2019-02-19 10:30:00,69.76,69.9,69.42,69.84,717548.0,57.1135,57.2282,56.8352,57.179,717548.0
2019-02-19 11:00:00,69.84,70.14,69.82,69.94,851910.0,57.179,57.4247,57.1627,57.2609,851910.0
2019-02-19 11:30:00,69.93,70.1,69.89,70.06,646488.0,57.2527,57.3919,57.22,57.3592,646488.0
2019-02-19 12:00:00,70.06,70.1,69.85,69.9,573087.0,57.3592,57.3919,57.1872,57.2282,573087.0
2019-02-19 12:30:00,69.89,69.94,69.72,69.94,584185.0,57.22,57.2609,57.0808,57.2609,584185.0
2019-02-19 13:00:00,69.94,70.11,69.8,69.89,704912.0,57.2609,57.4001,57.1463,57.22,704912.0
2019-02-19 13:30:00,69.89,69.95,69.8,69.84,428755.0,57.22,57.2691,57.1463,57.179,428755.0
2019-02-19 14:00:00,69.85,70.02,69.84,69.93,495018.0,57.1872,57.3264,57.179,57.2527,495018.0
2019-02-19 14:30:00,69.93,70.02,69.88,69.91,632265.0,57.2527,57.3264,57.2118,57.2363,632265.0
2019-02-19 15:00:00,69.9,70.15,69.85,70.09,682130.0,57.2282,57.4328,57.1872,57.3837,682130.0
2019-02-19 15:30:00,70.1,70.27,69.76,69.93,1828967.0,57.3919,57.5311,57.1135,57.2527,1828967.0
2019-02-20 09:30:00,63.67,64.88,63.3,63.75,9875784.0,52.1276,53.1182,51.8246,52.1931,9875784.0
2019-02-20 10:00:00,63.76,64.86,63.64,64.3,5538466.0,52.2013,53.1018,52.103,52.6434,5538466.0
2019-02-20 10:30:00,64.3,64.97,64.22,64.75,3365115.0,52.6434,53.1919,52.5779,53.0118,3365115.0
2019-02-20 11:00:00,64.75,65.03,64.3,64.97,2912933.0,53.0118,53.241,52.6434,53.1919,2912933.0
2019-02-20 11:30:00,64.98,65.13,64.8,64.92,1893435.0,53.2001,53.3229,53.0527,53.151,1893435.0
2019-02-20 12:00:00,64.93,65.19,64.81,64.82,1619063.0,53.1591,53.372,53.0609,53.0691,1619063.0
2019-02-20 12:30:00,64.82,64.93,64.48,64.5,1281395.0,53.0691,53.1591,52.7907,52.8071,1281395.0
2019-02-20 13:00:00,64.5,64.72,64.33,64.36,930751.0,52.8071,52.9872,52.6679,52.6925,930751.0
2019-02-20 13:30:00,64.36,64.43,64.23,64.37,918499.0,52.6925,52.7498,52.586,52.7007,918499.0
2019-02-20 14:00:00,64.37,64.48,64.07,64.17,1216823.0,52.7007,52.7907,52.4551,52.5369,1216823.0
2019-02-20 14:30:00,64.17,64.46,64.16,64.38,992994.0,52.5369,52.7744,52.5287,52.7089,992994.0
2019-02-20 15:00:00,64.38,64.38,63.98,63.98,1635190.0,52.7089,52.7089,52.3814,52.3814,1635190.0
2019-02-20 15:30:00,63.99,64.24,63.92,64.22,2744160.0,52.3896,52.5942,52.3322,52.5779,2744160.0
2019-02-21 09:30:00,64.03,64.15,62.51,62.68,4976470.0,52.4223,52.5206,51.1779,51.317,4976470.0
2019-02-21 10:00:00,62.67,62.89,62.52,62.68,2112812.0,51.3089,51.489,51.186,51.317,2112812.0
2019-02-21 10:30:00,62.67,62.95,62.62,62.68,1612137.0,51.3089,51.5381,51.2679,51.317,1612137.0
2019-02-21 11:00:00,62.68,62.97,62.58,62.76,1264854.0,51.317,51.5545,51.2352,51.3825,1264854.0
2019-02-21 11:30:00,62.76,62.9,62.65,62.76,829371.0,51.3825,51.4972,51.2925,51.3825,829371.0
2019-02-21 12:00:00,62.76,62.83,62.63,62.67,1054654.0,51.3825,51.4398,51.2761,51.3089,1054654.0
2019-02-21 12:30:00,62.67,62.76,62.51,62.58,1299950.0,51.3089,51.3825,51.1779,51.2352,1299950.0
2019-02-21 13:00:00,62.59,62.6,62.5,62.51,975156.0,51.2434,51.2515,51.1697,51.1779,975156.0
2019-02-21 13:30:00,62.51,62.55,62.35,62.38,1544987.0,51.1779,51.2106,51.0469,51.0714,1544987.0
2019-02-21 14:00:00,62.39,62.45,62.23,62.27,1681992.0,51.0796,51.1287,50.9486,50.9814,1681992.0
2019-02-21 14:30:00,62.27,62.37,62.1,62.16,1228592.0,50.9814,51.0632,50.8422,50.8913,1228592.0
2019-02-21 15:00:00,62.17,62.21,62.03,62.08,1570711.0,50.8995,50.9322,50.7849,50.8258,1570711.0
2019-02-21 15:30:00,62.07,62.4,61.96,62.34,2854475.0,50.8176,51.0878,50.7276,51.0387,2854475.0
2019-02-22 09:30:00,62.14,62.35,61.83,61.87,1814852.0,50.8749,51.0469,50.6211,50.6539,1814852.0
2019-02-22 10:00:00,61.87,61.94,61.41,61.42,1564851.0,50.6539,50.7112,50.2773,50.2855,1564851.0
2019-02-22 10:30:00,61.42,61.5,61.25,61.44,1825547.0,50.2855,50.351,50.1463,50.3018,1825547.0
2019-02-22 11:00:00,61.44,61.45,61.17,61.25,1313463.0,50.3018,50.31,50.0808,50.1463,1313463.0
2019-02-22 11:30:00,61.26,61.39,61.25,61.34,1184734.0,50.1545,50.2609,50.1463,50.22,1184734.0
2019-02-22 12:00:00,61.34,61.66,61.27,61.5,1623179.0,50.22,50.482,50.1627,50.351,1623179.0
2019-02-22 12:30:00,61.51,61.52,61.3,61.41,825012.0,50.3591,50.3673,50.1872,50.2773,825012.0
2019-02-22 13:00:00,61.4,61.58,61.35,61.51,795940.0,50.2691,50.4165,50.2282,50.3591,795940.0
2019-02-22 13:30:00,61.51,61.74,61.49,61.63,1126854.0,50.3591,50.5474,50.3428,50.4574,1126854.0
2019-02-22 14:00:00,61.63,62.05,61.62,62.04,944622.0,50.4574,50.8013,50.4492,50.7931,944622.0
2019-02-22 14:30:00,62.04,62.15,61.8,61.93,1435482.0,50.7931,50.8831,50.5966,50.703,1435482.0
2019-02-22 15:00:00,61.92,62.12,61.84,61.9,1237304.0,50.6948,50.8586,50.6293,50.6784,1237304.0
2019-02-22 15:30:00,61.9,62.03,61.85,61.98,1851584.0,50.6784,50.7849,50.6375,50.7439,1851584.0
2019-02-25 09:30:00,62.12,62.22,61.8,61.98,1347197.0,50.8586,50.9404,50.5966,50.7439,1347197.0
2019-02-25 10:00:00,61.98,62.09,61.77,61.79,800431.0,50.7439,50.834,50.572,50.5884,800431.0
2019-02-25 10:30:00,61.79,62.19,61.73,62.04,969021.0,50.5884,50.9159,50.5393,50.7931,969021.0
2019-02-25 11:00:00,62.03,62.21,61.97,62.1,653838.0,50.7849,50.9322,50.7358,50.8422,653838.0
2019-02-25 11:30:00,62.1,62.29,62.06,62.12,637438.0,50.8422,50.9977,50.8094,50.8586,637438.0
2019-02-25 12:00:00,62.11,62.11,61.81,61.81,549408.0,50.8504,50.8504,50.6048,50.6048,549408.0
2019-02-25 12:30:00,61.82,61.87,61.71,61.76,449031.0,50.6129,50.6539,50.5229,50.5638,449031.0
2019-02-25 13:00:00,61.77,61.86,61.59,61.61,565495.0,50.572,50.6457,50.4246,50.441,565495.0
2019-02-25 13:30:00,61.61,61.61,61.35,61.41,821196.0,50.441,50.441,50.2282,50.2773,821196.0
2019-02-25 14:00:00,61.41,61.52,61.36,61.37,625129.0,50.2773,50.3673,50.2363,50.2445,625129.0
2019-02-25 14:30:00,61.37,61.54,61.36,61.47,551308.0,50.2445,50.3837,50.2363,50.3264,551308.0
2019-02-25 15:00:00,61.46,61.47,61.26,61.27,789914.0,50.3182,50.3264,50.1545,50.1627,789914.0
2019-02-25 15:30:00,61.27,61.37,61.2,61.24,1785889.0,50.1627,50.2445,50.1053,50.1381,1785889.0
2019-02-26 09:30:00,61.25,61.58,61.03,61.08,1083596.0,50.1463,50.4165,49.9662,50.0071,1083596.0
2019-02-26 10:00:00,61.08,61.22,60.77,60.8,1009229.0,50.0071,50.1217,49.7533,49.7779,1009229.0
2019-02-26 10:30:00,60.8,61.01,60.77,60.87,824928.0,49.7779,49.9498,49.7533,49.8352,824928.0
2019-02-26 11:00:00,60.86,61.01,60.84,60.89,670188.0,49.827,49.9498,49.8106,49.8515,670188.0
2019-02-26 11:30:00,60.89,60.97,60.76,60.8,664478.0,49.8515,49.917,49.7451,49.7779,664478.0
2019-02-26 12:00:00,60.8,60.92,60.7,60.8,965428.0,49.7779,49.8761,49.696,49.7779,965428.0
2019-02-26 12:30:00,60.79,60.81,60.69,60.73,608804.0,49.7697,49.786,49.6878,49.7205,608804.0
2019-02-26 13:00:00,60.73,60.82,60.68,60.7,541277.0,49.7205,49.7942,49.6796,49.696,541277.0
2019-02-26 13:30:00,60.7,60.87,60.62,60.83,852806.0,49.696,49.8352,49.6305,49.8024,852806.0
2019-02-26 14:00:00,60.83,60.85,60.76,60.8,459054.0,49.8024,49.8188,49.7451,49.7779,459054.0
2019-02-26 14:30:00,60.8,60.98,60.79,60.89,810517.0,49.7779,49.9252,49.7697,49.8515,810517.0
2019-02-26 15:00:00,60.9,60.94,60.82,60.82,479440.0,49.8597,49.8925,49.7942,49.7942,479440.0
2019-02-26 15:30:00,60.82,60.85,60.59,60.68,1418707.0,49.7942,49.8188,49.6059,49.6796,1418707.0
2019-02-27 09:30:00,60.43,60.49,59.58,59.73,2316476.0,49.4749,49.5241,48.779,48.9018,2316476.0
2019-02-27 10:00:00,59.71,59.82,59.28,59.29,1695640.0,48.8855,48.9755,48.5334,48.5416,1695640.0
2019-02-27 10:30:00,59.29,59.44,59.18,59.35,1236821.0,48.5416,48.6644,48.4515,48.5907,1236821.0
2019-02-27 11:00:00,59.35,59.52,59.21,59.27,1137526.0,48.5907,48.7299,48.4761,48.5252,1137526.0
2019-02-27 11:30:00,59.27,59.3,59.06,59.21,1264589.0,48.5252,48.5498,48.3533,48.4761,1264589.0
2019-02-27 12:00:00,59.2,59.24,58.95,59.04,1309886.0,48.4679,48.5007,48.2632,48.3369,1309886.0
2019-02-27 12:30:00,59.04,59.04,58.95,59.0,660142.0,48.3369,48.3369,48.2632,48.3042,660142.0
2019-02-27 13:00:00,59.01,59.08,58.93,59.01,854852.0,48.3124,48.3697,48.2469,48.3124,854852.0
2019-02-27 13:30:00,59.01,59.01,58.78,58.89,1081526.0,48.3124,48.3124,48.1241,48.2141,1081526.0
2019-02-27 14:00:00,58.88,58.89,58.73,58.73,1273296.0,48.2059,48.2141,48.0831,48.0831,1273296.0
2019-02-27 14:30:00,58.73,58.8,58.51,58.57,1743191.0,48.0831,48.1404,47.903,47.9521,1743191.0
2019-02-27 15:00:00,58.57,58.67,58.54,58.59,1248231.0,47.9521,48.034,47.9276,47.9685,1248231.0
2019-02-27 15:30:00,58.59,58.6,58.46,58.51,2469481.0,47.9685,47.9767,47.8621,47.903,2469481.0
2019-02-28 09:30:00,58.54,58.79,58.13,58.24,1669952.0,47.9276,48.1322,47.5919,47.6819,1669952.0
2019-02-28 10:00:00,58.25,58.28,57.66,57.91,2107020.0,47.6901,47.7147,47.2071,47.4118,2107020.0
2019-02-28 10:30:00,57.91,58.11,57.78,57.98,1159931.0,47.4118,47.5755,47.3053,47.4691,1159931.0
2019-02-28 11:00:00,57.99,58.13,57.9,58.01,947595.0,47.4773,47.5919,47.4036,47.4936,947595.0
2019-02-28 11:30:00,58.0,58.17,57.95,57.98,925814.0,47.4855,47.6246,47.4445,47.4691,925814.0
2019-02-28 12:00:00,57.99,58.01,57.56,57.77,974735.0,47.4773,47.4936,47.1252,47.2972,974735.0
2019-02-28 12:30:00,57.77,57.93,57.65,57.9,753060.0,47.2972,47.4281,47.1989,47.4036,753060.0
2019-02-28 13:00:00,57.9,57.91,57.65,57.89,718548.0,47.4036,47.4118,47.1989,47.3954,718548.0
2019-02-28 13:30:00,57.89,57.97,57.69,57.71,666927.0,47.3954,47.4609,47.2317,47.248,666927.0
2019-02-28 14:00:00,57.7,57.91,57.69,57.88,757924.0,47.2398,47.4118,47.2317,47.3872,757924.0
2019-02-28 14:30:00,57.89,57.89,57.72,57.75,674515.0,47.3954,47.3954,47.2562,47.2808,674515.0
2019-02-28 15:00:00,57.75,58.0,57.7,57.97,784028.0,47.2808,47.4855,47.2398,47.4609,784028.0
2019-02-28 15:30:00,57.97,58.07,57.76,57.83,1702319.0,47.4609,47.5428,47.289,47.3463,1702319.0
2019-03-01 09:30:00,58.15,58.56,58.06,58.33,1439836.0,47.6083,47.9439,47.5346,47.7556,1439836.0
2019-03-01 10:00:00,58.32,58.62,58.07,58.27,1303996.0,47.7474,47.9931,47.5428,47.7065,1303996.0
2019-03-01 10:30:00,58.27,58.74,58.21,58.69,897322.0,47.7065,48.0913,47.6574,48.0504,897322.0
2019-03-01 11:00:00,58.69,58.72,58.35,58.4,814643.0,48.0504,48.0749,47.772,47.8129,814643.0
2019-03-01 11:30:00,58.41,58.42,58.19,58.19,662577.0,47.8211,47.8293,47.641,47.641,662577.0
2019-03-01 12:00:00,58.2,58.23,58.11,58.19,651667.0,47.6492,47.6738,47.5755,47.641,651667.0
2019-03-01 12:30:00,58.19,58.3,58.12,58.21,896066.0,47.641,47.7311,47.5837,47.6574,896066.0
2019-03-01 13:00:00,58.2,58.21,58.12,58.18,533063.0,47.6492,47.6574,47.5837,47.6328,533063.0
2019-03-01 13:30:00,58.17,58.43,58.17,58.36,762632.0,47.6246,47.8375,47.6246,47.7802,762632.0
2019-03-01 14:00:00,58.36,58.36,58.12,58.25,726680.0,47.7802,47.7802,47.5837,47.6901,726680.0
2019-03-01 14:30:00,58.26,58.27,58.13,58.22,567861.0,47.6983,47.7065,47.5919,47.6656,567861.0
2019-03-01 15:00:00,58.22,58.29,58.2,58.26,631764.0,47.6656,47.7229,47.6492,47.6983,631764.0
2019-03-01 15:30:00,58.26,58.29,58.12,58.12,1795531.0,47.6983,47.7229,47.5837,47.5837,1795531.0
2019-03-04 09:30:00,58.38,58.55,57.14,57.45,2030008.0,47.7966,47.9357,46.7814,47.0352,2030008.0
2019-03-04 10:00:00,57.46,57.58,57.3,57.47,882218.0,47.0434,47.1416,46.9124,47.0515,882218.0
2019-03-04 10:30:00,57.47,57.54,57.18,57.26,800613.0,47.0515,47.1088,46.8141,46.8796,800613.0
2019-03-04 11:00:00,57.26,57.31,56.96,57.04,830152.0,46.8796,46.9205,46.634,46.6995,830152.0
2019-03-04 11:30:00,57.04,57.13,56.71,56.78,1056587.0,46.6995,46.7732,46.4293,46.4866,1056587.0
2019-03-04 12:00:00,56.77,56.82,56.3,56.56,1407020.0,46.4784,46.5194,46.0936,46.3065,1407020.0
2019-03-04 12:30:00,56.56,56.62,56.09,56.22,1023620.0,46.3065,46.3556,45.9217,46.0281,1023620.0
2019-03-04 13:00:00,56.22,56.22,56.01,56.2,827788.0,46.0281,46.0281,45.8562,46.0118,827788.0
2019-03-04 13:30:00,56.2,56.28,56.04,56.25,789587.0,46.0118,46.0773,45.8808,46.0527,789587.0
2019-03-04 14:00:00,56.26,56.27,56.11,56.19,742125.0,46.0609,46.0691,45.9381,46.0036,742125.0
2019-03-04 14:30:00,56.19,56.26,56.05,56.07,989096.0,46.0036,46.0609,45.889,45.9053,989096.0
2019-03-04 15:00:00,56.07,56.11,55.98,56.03,1366319.0,45.9053,45.9381,45.8317,45.8726,1366319.0
2019-03-04 15:30:00,56.03,56.06,55.8,55.96,2876885.0,45.8726,45.8971,45.6843,45.8153,2876885.0
2019-03-05 09:30:00,56.15,56.2,54.93,55.28,3464820.0,45.9708,46.0118,44.972,45.2586,3464820.0
2019-03-05 10:00:00,55.28,55.33,54.73,54.8,3057352.0,45.2586,45.2995,44.8083,44.8656,3057352.0
2019-03-05 10:30:00,54.8,54.89,54.37,54.74,3116786.0,44.8656,44.9393,44.5135,44.8164,3116786.0
2019-03-05 11:00:00,54.75,54.77,54.43,54.64,1948059.0,44.8246,44.841,44.5626,44.7346,1948059.0
2019-03-05 11:30:00,54.63,55.02,54.61,55.01,2067928.0,44.7264,45.0457,44.71,45.0375,2067928.0
2019-03-05 12:00:00,55.0,55.67,55.0,55.55,2469506.0,45.0293,45.5779,45.0293,45.4796,2469506.0
2019-03-05 12:30:00,55.56,55.96,55.36,55.41,1567561.0,45.4878,45.8153,45.324,45.365,1567561.0
2019-03-05 13:00:00,55.41,55.54,55.21,55.23,1030106.0,45.365,45.4714,45.2012,45.2176,1030106.0
2019-03-05 13:30:00,55.22,55.29,55.07,55.13,813330.0,45.2094,45.2667,45.0866,45.1357,813330.0
2019-03-05 14:00:00,55.13,55.21,55.02,55.1,1350987.0,45.1357,45.2012,45.0457,45.1112,1350987.0
2019-03-05 14:30:00,55.09,55.11,54.85,55.04,1126188.0,45.103,45.1194,44.9065,45.0621,1126188.0
2019-03-05 15:00:00,55.04,55.07,54.92,55.03,1044391.0,45.0621,45.0866,44.9638,45.0539,1044391.0
2019-03-05 15:30:00,55.02,55.14,54.86,54.97,2280299.0,45.0457,45.1439,44.9147,45.0048,2280299.0
2019-03-06 09:30:00,54.74,54.83,54.0,54.38,2789003.0,44.8164,44.8901,44.2106,44.5217,2789003.0
2019-03-06 10:00:00,54.38,54.68,54.21,54.58,1023398.0,44.5217,44.7673,44.3825,44.6855,1023398.0
2019-03-06 10:30:00,54.58,54.65,54.34,54.46,1039841.0,44.6855,44.7428,44.489,44.5872,1039841.0
2019-03-06 11:00:00,54.45,55.01,54.26,54.81,1596729.0,44.579,45.0375,44.4235,44.8738,1596729.0
2019-03-06 11:30:00,54.8,54.87,54.3,54.46,958349.0,44.8656,44.9229,44.4562,44.5872,958349.0
2019-03-06 12:00:00,54.46,54.63,54.3,54.34,683369.0,44.5872,44.7264,44.4562,44.489,683369.0
2019-03-06 12:30:00,54.34,54.41,54.2,54.23,660666.0,44.489,44.5463,44.3743,44.3989,660666.0
2019-03-06 13:00:00,54.23,54.26,54.06,54.06,705642.0,44.3989,44.4235,44.2597,44.2597,705642.0
2019-03-06 13:30:00,54.06,54.25,54.02,54.25,705495.0,44.2597,44.4153,44.227,44.4153,705495.0
2019-03-06 14:00:00,54.25,54.28,54.06,54.09,634957.0,44.4153,44.4398,44.2597,44.2843,634957.0
2019-03-06 14:30:00,54.09,54.3,54.03,54.24,830200.0,44.2843,44.4562,44.2352,44.4071,830200.0
2019-03-06 15:00:00,54.25,54.25,54.11,54.2,608262.0,44.4153,44.4153,44.3007,44.3743,608262.0
2019-03-06 15:30:00,54.2,54.28,54.0,54.0,1702454.0,44.3743,44.4398,44.2106,44.2106,1702454.0
2019-03-07 09:30:00,54.14,54.34,53.25,53.47,2512602.0,44.3252,44.489,43.5966,43.7767,2512602.0
2019-03-07 10:00:00,53.48,53.55,53.07,53.52,1717009.0,43.7849,43.8422,43.4492,43.8176,1717009.0
2019-03-07 10:30:00,53.5,53.65,53.14,53.19,1327777.0,43.8012,43.924,43.5065,43.5474,1327777.0
2019-03-07 11:00:00,53.18,53.32,52.99,53.21,1543551.0,43.5393,43.6539,43.3837,43.5638,1543551.0
2019-03-07 11:30:00,53.21,53.29,52.78,52.86,1595462.0,43.5638,43.6293,43.2118,43.2773,1595462.0
2019-03-07 12:00:00,52.85,53.03,52.66,52.85,1323153.0,43.2691,43.4164,43.1135,43.2691,1323153.0
2019-03-07 12:30:00,52.85,53.12,52.76,52.96,1234659.0,43.2691,43.4901,43.1954,43.3591,1234659.0
2019-03-07 13:00:00,52.97,53.05,52.85,52.9,922348.0,43.3673,43.4328,43.2691,43.31,922348.0
2019-03-07 13:30:00,52.89,52.89,52.64,52.76,1174126.0,43.3018,43.3018,43.0971,43.1954,1174126.0
2019-03-07 14:00:00,52.77,52.78,52.61,52.67,795082.0,43.2036,43.2118,43.0726,43.1217,795082.0
2019-03-07 14:30:00,52.67,52.68,52.48,52.49,1128986.0,43.1217,43.1299,42.9662,42.9743,1128986.0
2019-03-07 15:00:00,52.5,52.56,52.3,52.35,1937218.0,42.9825,43.0316,42.8188,42.8597,1937218.0
2019-03-07 15:30:00,52.36,52.4,52.16,52.34,2592373.0,42.8679,42.9007,42.7042,42.8515,2592373.0
2019-03-08 09:30:00,52.06,52.77,51.93,52.51,3244161.0,42.6223,43.2036,42.5159,42.9907,3244161.0
2019-03-08 10:00:00,52.51,52.62,52.07,52.27,1901992.0,42.9907,43.0808,42.6305,42.7942,1901992.0
2019-03-08 10:30:00,52.27,52.37,52.08,52.13,1363946.0,42.7942,42.8761,42.6387,42.6796,1363946.0
2019-03-08 11:00:00,52.13,52.42,52.02,52.36,1098506.0,42.6796,42.917,42.5895,42.8679,1098506.0
2019-03-08 11:30:00,52.36,53.06,52.36,53.01,1838704.0,42.8679,43.441,42.8679,43.4001,1838704.0
2019-03-08 12:00:00,53.01,53.1,52.67,52.95,1292982.0,43.4001,43.4738,43.1217,43.3509,1292982.0
2019-03-08 12:30:00,52.94,52.95,52.61,52.66,727275.0,43.3428,43.3509,43.0726,43.1135,727275.0
2019-03-08 13:00:00,52.66,52.9,52.53,52.81,1108749.0,43.1135,43.31,43.0071,43.2363,1108749.0
2019-03-08 13:30:00,52.81,53.04,52.71,52.76,876954.0,43.2363,43.4246,43.1545,43.1954,876954.0
2019-03-08 14:00:00,52.77,52.86,52.65,52.67,769348.0,43.2036,43.2773,43.1053,43.1217,769348.0
2019-03-08 14:30:00,52.66,52.94,52.57,52.83,958388.0,43.1135,43.3428,43.0398,43.2527,958388.0
2019-03-08 15:00:00,52.82,52.83,52.55,52.65,978394.0,43.2445,43.2527,43.0235,43.1053,978394.0
2019-03-08 15:30:00,52.65,52.98,52.54,52.93,2552824.0,43.1053,43.3755,43.0153,43.3346,2552824.0
2019-03-11 09:30:00,53.1,53.13,52.31,52.57,1853472.0,43.4738,43.4983,42.827,43.0398,1853472.0
2019-03-11 10:00:00,52.57,53.11,52.52,53.01,1192500.0,43.0398,43.4819,42.9989,43.4001,1192500.0
2019-03-11 10:30:00,53.02,53.3,52.88,53.21,1241757.0,43.4083,43.6375,43.2936,43.5638,1241757.0
2019-03-11 11:00:00,53.21,53.21,53.03,53.13,755693.0,43.5638,43.5638,43.4164,43.4983,755693.0
2019-03-11 11:30:00,53.13,53.39,53.08,53.35,763875.0,43.4983,43.7112,43.4574,43.6784,763875.0
2019-03-11 12:00:00,53.35,53.35,53.08,53.21,662914.0,43.6784,43.6784,43.4574,43.5638,662914.0
2019-03-11 12:30:00,53.21,53.33,53.12,53.29,501787.0,43.5638,43.6621,43.4901,43.6293,501787.0
2019-03-11 13:00:00,53.29,53.54,53.25,53.53,722093.0,43.6293,43.834,43.5966,43.8258,722093.0
2019-03-11 13:30:00,53.52,53.64,53.51,53.58,798329.0,43.8176,43.9159,43.8094,43.8667,798329.0
2019-03-11 14:00:00,53.57,53.69,53.48,53.69,706896.0,43.8585,43.9568,43.7849,43.9568,706896.0
2019-03-11 14:30:00,53.69,53.73,53.55,53.73,710243.0,43.9568,43.9895,43.8422,43.9895,710243.0
2019-03-11 15:00:00,53.72,53.87,53.69,53.76,937650.0,43.9814,44.1042,43.9568,44.0141,937650.0
2019-03-11 15:30:00,53.75,53.89,53.72,53.75,1791271.0,44.0059,44.1205,43.9814,44.0059,1791271.0
2019-03-12 09:30:00,54.02,54.29,53.72,54.2,2263417.0,44.227,44.448,43.9814,44.3743,2263417.0
2019-03-12 10:00:00,54.19,54.25,54.03,54.2,964579.0,44.3662,44.4153,44.2352,44.3743,964579.0
2019-03-12 10:30:00,54.21,54.29,54.04,54.18,1109307.0,44.3825,44.448,44.2433,44.358,1109307.0
2019-03-12 11:00:00,54.17,54.18,53.9,54.08,1067740.0,44.3498,44.358,44.1287,44.2761,1067740.0
2019-03-12 11:30:00,54.07,54.25,54.05,54.24,931902.0,44.2679,44.4153,44.2515,44.4071,931902.0
2019-03-12 12:00:00,54.25,54.61,54.15,54.49,1294044.0,44.4153,44.71,44.3334,44.6118,1294044.0
2019-03-12 12:30:00,54.48,54.56,54.34,54.5,991533.0,44.6036,44.6691,44.489,44.62,991533.0
2019-03-12 13:00:00,54.49,54.6,54.4,54.48,621942.0,44.6118,44.7018,44.5381,44.6036,621942.0
2019-03-12 13:30:00,54.48,54.72,54.37,54.63,798301.0,44.6036,44.8001,44.5135,44.7264,798301.0
2019-03-12 14:00:00,54.63,54.73,54.54,54.64,634825.0,44.7264,44.8083,44.6527,44.7346,634825.0
2019-03-12 14:30:00,54.64,54.89,54.62,54.8,1122222.0,44.7346,44.9393,44.7182,44.8656,1122222.0
2019-03-12 15:00:00,54.79,54.93,54.59,54.66,1091189.0,44.8574,44.972,44.6936,44.7509,1091189.0
2019-03-12 15:30:00,54.66,54.8,54.58,54.66,1665510.0,44.7509,44.8656,44.6855,44.7509,1665510.0
2019-03-13 09:30:00,55.72,56.26,55.31,56.09,3848967.0,45.6188,46.0609,45.2831,45.9217,3848967.0
2019-03-13 10:00:00,56.08,56.89,56.07,56.54,3613015.0,45.9135,46.5767,45.9053,46.2901,3613015.0
2019-03-13 10:30:00,56.54,56.8,56.46,56.71,2131091.0,46.2901,46.503,46.2246,46.4293,2131091.0
2019-03-13 11:00:00,56.69,56.92,56.64,56.82,1265063.0,46.4129,46.6012,46.372,46.5194,1265063.0
2019-03-13 11:30:00,56.83,56.92,56.7,56.78,953871.0,46.5276,46.6012,46.4211,46.4866,953871.0
2019-03-13 12:00:00,56.77,56.8,56.44,56.47,944154.0,46.4784,46.503,46.2083,46.2328,944154.0
2019-03-13 12:30:00,56.46,56.78,56.4,56.75,947076.0,46.2246,46.4866,46.1755,46.4621,947076.0
2019-03-13 13:00:00,56.75,56.85,56.67,56.8,768236.0,46.4621,46.5439,46.3966,46.503,768236.0
2019-03-13 13:30:00,56.8,56.82,56.62,56.68,711007.0,46.503,46.5194,46.3556,46.4048,711007.0
2019-03-13 14:00:00,56.68,56.9,56.68,56.72,746495.0,46.4048,46.5849,46.4048,46.4375,746495.0
2019-03-13 14:30:00,56.71,56.71,56.34,56.47,801681.0,46.4293,46.4293,46.1264,46.2328,801681.0
2019-03-13 15:00:00,56.47,56.56,56.34,56.46,1167853.0,46.2328,46.3065,46.1264,46.2246,1167853.0
2019-03-13 15:30:00,56.45,56.77,56.44,56.58,2322145.0,46.2164,46.4784,46.2083,46.3229,2322145.0
2019-03-14 09:30:00,56.95,57.41,56.26,56.79,2184529.0,46.6258,47.0024,46.0609,46.4948,2184529.0
2019-03-14 10:00:00,56.79,56.8,56.21,56.36,1136619.0,46.4948,46.503,46.02,46.1428,1136619.0
2019-03-14 10:30:00,56.37,56.58,56.35,56.57,879221.0,46.151,46.3229,46.1346,46.3147,879221.0
2019-03-14 11:00:00,56.56,56.59,56.37,56.37,617629.0,46.3065,46.3311,46.151,46.151,617629.0
2019-03-14 11:30:00,56.37,56.58,56.36,56.45,670641.0,46.151,46.3229,46.1428,46.2164,670641.0
2019-03-14 12:00:00,56.45,56.59,56.36,56.41,650567.0,46.2164,46.3311,46.1428,46.1837,650567.0
2019-03-14 12:30:00,56.42,56.48,56.31,56.36,543969.0,46.1919,46.241,46.1018,46.1428,543969.0
2019-03-14 13:00:00,56.36,56.37,56.13,56.2,652823.0,46.1428,46.151,45.9545,46.0118,652823.0
2019-03-14 13:30:00,56.2,56.27,55.94,55.96,893985.0,46.0118,46.0691,45.7989,45.8153,893985.0
2019-03-14 14:00:00,55.96,56.05,55.92,55.95,719409.0,45.8153,45.889,45.7825,45.8071,719409.0
2019-03-14 14:30:00,55.94,55.97,55.67,55.76,888408.0,45.7989,45.8235,45.5779,45.6515,888408.0
2019-03-14 15:00:00,55.76,56.01,55.7,55.91,786074.0,45.6515,45.8562,45.6024,45.7743,786074.0
2019-03-14 15:30:00,55.9,56.03,55.83,55.9,2003238.0,45.7662,45.8726,45.7088,45.7662,2003238.0
2019-03-15 09:30:00,55.92,56.19,55.74,56.02,2212779.0,45.7825,46.0036,45.6352,45.8644,2212779.0
2019-03-15 10:00:00,56.01,56.17,55.94,56.02,695626.0,45.8562,45.9872,45.7989,45.8644,695626.0
2019-03-15 10:30:00,56.02,56.03,55.92,55.98,780740.0,45.8644,45.8726,45.7825,45.8317,780740.0
2019-03-15 11:00:00,55.98,56.02,55.96,55.97,507625.0,45.8317,45.8644,45.8153,45.8235,507625.0
2019-03-15 11:30:00,55.98,56.04,55.91,55.98,601305.0,45.8317,45.8808,45.7743,45.8317,601305.0
2019-03-15 12:00:00,55.98,56.0,55.94,55.97,590613.0,45.8317,45.848,45.7989,45.8235,590613.0
2019-03-15 12:30:00,55.97,56.03,55.95,55.97,663077.0,45.8235,45.8726,45.8071,45.8235,663077.0
2019-03-15 13:00:00,55.97,56.0,55.81,55.81,595505.0,45.8235,45.848,45.6925,45.6925,595505.0
2019-03-15 13:30:00,55.81,55.84,55.6,55.64,757317.0,45.6925,45.717,45.5205,45.5533,757317.0
2019-03-15 14:00:00,55.64,55.65,55.51,55.52,739765.0,45.5533,45.5615,45.4469,45.455,739765.0
2019-03-15 14:30:00,55.52,55.52,55.32,55.33,1117814.0,45.455,45.455,45.2913,45.2995,1117814.0
2019-03-15 15:00:00,55.33,55.67,55.27,55.63,1145904.0,45.2995,45.5779,45.2504,45.5451,1145904.0
2019-03-15 15:30:00,55.64,55.64,55.31,55.59,2410644.0,45.5533,45.5533,45.2831,45.5124,2410644.0
2019-03-18 09:30:00,55.61,56.58,55.56,56.52,1481937.0,45.5287,46.3229,45.4878,46.2738,1481937.0
2019-03-18 10:00:00,56.51,56.76,56.49,56.62,1029195.0,46.2656,46.4703,46.2492,46.3556,1029195.0
2019-03-18 10:30:00,56.63,56.73,56.42,56.7,1253467.0,46.3638,46.4457,46.1919,46.4211,1253467.0
2019-03-18 11:00:00,56.7,56.73,56.47,56.56,677289.0,46.4211,46.4457,46.2328,46.3065,677289.0
2019-03-18 11:30:00,56.56,56.64,56.47,56.6,542136.0,46.3065,46.372,46.2328,46.3393,542136.0
2019-03-18 12:00:00,56.59,56.7,56.51,56.64,433328.0,46.3311,46.4211,46.2656,46.372,433328.0
2019-03-18 12:30:00,56.64,56.71,56.6,56.62,379726.0,46.372,46.4293,46.3393,46.3556,379726.0
2019-03-18 13:00:00,56.62,56.85,56.6,56.84,590267.0,46.3556,46.5439,46.3393,46.5357,590267.0
2019-03-18 13:30:00,56.84,56.92,56.72,56.74,555926.0,46.5357,46.6012,46.4375,46.4539,555926.0
2019-03-18 14:00:00,56.74,56.83,56.55,56.57,547393.0,46.4539,46.5276,46.2983,46.3147,547393.0
2019-03-18 14:30:00,56.57,56.68,56.56,56.57,460604.0,46.3147,46.4048,46.3065,46.3147,460604.0
2019-03-18 15:00:00,56.58,56.62,56.51,56.6,519623.0,46.3229,46.3556,46.2656,46.3393,519623.0
2019-03-18 15:30:00,56.59,56.83,56.58,56.68,1469006.0,46.3311,46.5276,46.3229,46.4048,1469006.0
2019-03-19 09:30:00,56.7,57.18,56.48,57.17,1397160.0,46.4211,46.8141,46.241,46.8059,1397160.0
2019-03-19 10:00:00,57.18,57.27,56.85,56.9,996756.0,46.8141,46.8878,46.5439,46.5849,996756.0
2019-03-19 10:30:00,56.9,57.19,56.86,57.09,612184.0,46.5849,46.8223,46.5521,46.7404,612184.0
2019-03-19 11:00:00,57.09,57.39,57.08,57.31,799346.0,46.7404,46.986,46.7322,46.9205,799346.0
2019-03-19 11:30:00,57.31,57.5,57.29,57.5,652624.0,46.9205,47.0761,46.9042,47.0761,652624.0
2019-03-19 12:00:00,57.49,57.53,57.32,57.41,603713.0,47.0679,47.1007,46.9287,47.0024,603713.0
2019-03-19 12:30:00,57.4,57.47,57.24,57.4,754883.0,46.9942,47.0515,46.8632,46.9942,754883.0
2019-03-19 13:00:00,57.4,57.54,57.34,57.37,582310.0,46.9942,47.1088,46.9451,46.9697,582310.0
2019-03-19 13:30:00,57.38,57.45,57.15,57.16,492209.0,46.9779,47.0352,46.7895,46.7977,492209.0
2019-03-19 14:00:00,57.15,57.31,57.1,57.21,643837.0,46.7895,46.9205,46.7486,46.8387,643837.0
2019-03-19 14:30:00,57.22,57.34,57.18,57.22,548718.0,46.8469,46.9451,46.8141,46.8469,548718.0
2019-03-19 15:00:00,57.22,57.32,56.97,57.01,604186.0,46.8469,46.9287,46.6422,46.6749,604186.0
2019-03-19 15:30:00,57.01,57.11,56.9,57.1,1150084.0,46.6749,46.7568,46.5849,46.7486,1150084.0
2019-03-20 09:30:00,56.82,56.9,56.22,56.35,1500817.0,46.5194,46.5849,46.0281,46.1346,1500817.0
2019-03-20 10:00:00,56.36,56.42,55.81,55.95,1190475.0,46.1428,46.1919,45.6925,45.8071,1190475.0
2019-03-20 10:30:00,55.96,56.2,55.85,56.18,839887.0,45.8153,46.0118,45.7252,45.9954,839887.0
2019-03-20 11:00:00,56.17,56.32,56.08,56.1,535627.0,45.9872,46.11,45.9135,45.9299,535627.0
2019-03-20 11:30:00,56.1,56.21,56.04,56.05,471204.0,45.9299,46.02,45.8808,45.889,471204.0
2019-03-20 12:00:00,56.06,56.28,56.06,56.22,591280.0,45.8971,46.0773,45.8971,46.0281,591280.0
2019-03-20 12:30:00,56.21,56.25,55.9,55.92,611982.0,46.02,46.0527,45.7662,45.7825,611982.0
2019-03-20 13:00:00,55.93,56.15,55.87,56.1,434164.0,45.7907,45.9708,45.7416,45.9299,434164.0
2019-03-20 13:30:00,56.1,56.24,56.09,56.22,324861.0,45.9299,46.0445,45.9217,46.0281,324861.0
2019-03-20 14:00:00,56.22,56.6,56.22,56.46,600627.0,46.0281,46.3393,46.0281,46.2246,600627.0
2019-03-20 14:30:00,56.47,56.64,56.39,56.48,483687.0,46.2328,46.372,46.1673,46.241,483687.0
2019-03-20 15:00:00,56.49,56.56,56.24,56.26,566116.0,46.2492,46.3065,46.0445,46.0609,566116.0
2019-03-20 15:30:00,56.26,56.3,56.04,56.16,1317048.0,46.0609,46.0936,45.8808,45.979,1317048.0
2019-03-21 09:30:00,56.07,56.54,55.78,56.42,1384824.0,45.9053,46.2901,45.6679,46.1919,1384824.0
2019-03-21 10:00:00,56.41,56.7,56.41,56.61,537089.0,46.1837,46.4211,46.1837,46.3474,537089.0
2019-03-21 10:30:00,56.61,56.9,56.55,56.87,481107.0,46.3474,46.5849,46.2983,46.5603,481107.0
2019-03-21 11:00:00,56.86,57.12,56.83,57.02,640470.0,46.5521,46.765,46.5276,46.6831,640470.0
2019-03-21 11:30:00,57.01,57.26,56.97,57.23,599600.0,46.6749,46.8796,46.6422,46.855,599600.0
2019-03-21 12:00:00,57.23,57.34,57.02,57.12,551466.0,46.855,46.9451,46.6831,46.765,551466.0
2019-03-21 12:30:00,57.13,57.31,57.07,57.25,492766.0,46.7732,46.9205,46.7241,46.8714,492766.0
2019-03-21 13:00:00,57.24,57.39,57.24,57.39,453262.0,46.8632,46.986,46.8632,46.986,453262.0
2019-03-21 13:30:00,57.39,57.61,57.31,57.48,674039.0,46.986,47.1662,46.9205,47.0597,674039.0
2019-03-21 14:00:00,57.48,57.59,57.32,57.38,531779.0,47.0597,47.1498,46.9287,46.9779,531779.0
2019-03-21 14:30:00,57.38,57.49,57.28,57.31,441631.0,46.9779,47.0679,46.896,46.9205,441631.0
2019-03-21 15:00:00,57.31,57.46,57.24,57.32,447148.0,46.9205,47.0434,46.8632,46.9287,447148.0
2019-03-21 15:30:00,57.32,57.52,57.31,57.4,1378700.0,46.9287,47.0925,46.9205,46.9942,1378700.0
2019-03-22 09:30:00,57.11,57.28,56.71,56.78,1277097.0,46.7568,46.896,46.4293,46.4866,1277097.0
2019-03-22 10:00:00,56.78,56.81,56.45,56.55,832443.0,46.4866,46.5112,46.2164,46.2983,832443.0
2019-03-22 10:30:00,56.55,56.8,56.44,56.46,699816.0,46.2983,46.503,46.2083,46.2246,699816.0
2019-03-22 11:00:00,56.45,56.55,56.28,56.35,514153.0,46.2164,46.2983,46.0773,46.1346,514153.0
2019-03-22 11:30:00,56.35,56.43,56.06,56.07,580886.0,46.1346,46.2001,45.8971,45.9053,580886.0
2019-03-22 12:00:00,56.07,56.3,56.02,56.15,529513.0,45.9053,46.0936,45.8644,45.9708,529513.0
2019-03-22 12:30:00,56.14,56.24,55.92,56.23,542980.0,45.9626,46.0445,45.7825,46.0363,542980.0
2019-03-22 13:00:00,56.23,56.42,56.22,56.29,446231.0,46.0363,46.1919,46.0281,46.0855,446231.0
2019-03-22 13:30:00,56.29,56.37,56.13,56.18,349045.0,46.0855,46.151,45.9545,45.9954,349045.0
2019-03-22 14:00:00,56.18,56.48,56.16,56.43,345452.0,45.9954,46.241,45.979,46.2001,345452.0
2019-03-22 14:30:00,56.44,56.61,56.35,56.56,437494.0,46.2083,46.3474,46.1346,46.3065,437494.0
2019-03-22 15:00:00,56.57,56.61,56.22,56.23,584330.0,46.3147,46.3474,46.0281,46.0363,584330.0
2019-03-22 15:30:00,56.23,56.3,56.02,56.04,1187575.0,46.0363,46.0936,45.8644,45.8808,1187575.0
2019-03-25 09:30:00,55.8,56.14,55.01,55.02,1241523.0,45.6843,45.9626,45.0375,45.0457,1241523.0
2019-03-25 10:00:00,55.01,55.1,54.68,55.03,1258424.0,45.0375,45.1112,44.7673,45.0539,1258424.0
2019-03-25 10:30:00,55.03,55.23,54.86,55.11,802357.0,45.0539,45.2176,44.9147,45.1194,802357.0
2019-03-25 11:00:00,55.12,55.68,55.09,55.62,614858.0,45.1276,45.586,45.103,45.5369,614858.0
2019-03-25 11:30:00,55.62,55.65,55.21,55.22,572478.0,45.5369,45.5615,45.2012,45.2094,572478.0
2019-03-25 12:00:00,55.22,55.32,55.11,55.13,386882.0,45.2094,45.2913,45.1194,45.1357,386882.0
2019-03-25 12:30:00,55.13,55.15,54.86,55.12,515450.0,45.1357,45.1521,44.9147,45.1276,515450.0
2019-03-25 13:00:00,55.12,55.14,55.0,55.01,411606.0,45.1276,45.1439,45.0293,45.0375,411606.0
2019-03-25 13:30:00,55.0,55.09,54.77,54.78,528195.0,45.0293,45.103,44.841,44.8492,528195.0
2019-03-25 14:00:00,54.78,54.81,54.55,54.62,813063.0,44.8492,44.8738,44.6609,44.7182,813063.0
2019-03-25 14:30:00,54.62,54.69,54.4,54.51,1377117.0,44.7182,44.7755,44.5381,44.6281,1377117.0
2019-03-25 15:00:00,54.51,54.85,54.42,54.78,892445.0,44.6281,44.9065,44.5545,44.8492,892445.0
2019-03-25 15:30:00,54.79,55.01,54.77,54.94,1693277.0,44.8574,45.0375,44.841,44.9802,1693277.0
2019-03-26 09:30:00,55.38,55.89,55.19,55.59,1144776.0,45.3404,45.758,45.1849,45.5124,1144776.0
2019-03-26 10:00:00,55.6,56.05,55.49,55.95,912045.0,45.5205,45.889,45.4305,45.8071,912045.0
2019-03-26 10:30:00,55.97,56.14,55.78,56.13,741849.0,45.8235,45.9626,45.6679,45.9545,741849.0
2019-03-26 11:00:00,56.11,56.17,55.8,55.94,577006.0,45.9381,45.9872,45.6843,45.7989,577006.0
2019-03-26 11:30:00,55.94,56.03,55.73,55.85,469154.0,45.7989,45.8726,45.627,45.7252,469154.0
2019-03-26 12:00:00,55.84,55.93,55.66,55.67,986400.0,45.717,45.7907,45.5697,45.5779,986400.0
2019-03-26 12:30:00,55.68,55.69,55.45,55.56,564082.0,45.586,45.5942,45.3977,45.4878,564082.0
2019-03-26 13:00:00,55.56,55.58,55.34,55.51,503895.0,45.4878,45.5042,45.3077,45.4469,503895.0
2019-03-26 13:30:00,55.5,55.53,55.32,55.33,814246.0,45.4387,45.4632,45.2913,45.2995,814246.0
2019-03-26 14:00:00,55.33,55.35,55.08,55.25,659287.0,45.2995,45.3159,45.0948,45.234,659287.0
2019-03-26 14:30:00,55.24,55.36,55.17,55.35,539278.0,45.2258,45.324,45.1685,45.3159,539278.0
2019-03-26 15:00:00,55.34,55.43,55.16,55.27,595172.0,45.3077,45.3814,45.1603,45.2504,595172.0
2019-03-26 15:30:00,55.26,55.52,55.23,55.4,1161710.0,45.2422,45.455,45.2176,45.3568,1161710.0
2019-03-27 09:30:00,53.94,54.15,52.83,53.02,5621470.0,44.1615,44.3334,43.2527,43.4083,5621470.0
2019-03-27 10:00:00,53.03,54.43,52.99,54.01,2971331.0,43.4164,44.5626,43.3837,44.2188,2971331.0
2019-03-27 10:30:00,54.0,54.23,53.82,53.97,1214837.0,44.2106,44.3989,44.0632,44.186,1214837.0
2019-03-27 11:00:00,53.98,54.04,53.62,53.64,883873.0,44.1942,44.2433,43.8995,43.9159,883873.0
2019-03-27 11:30:00,53.64,53.71,53.28,53.36,1579191.0,43.9159,43.9732,43.6211,43.6866,1579191.0
2019-03-27 12:00:00,53.36,53.61,53.22,53.58,1027234.0,43.6866,43.8913,43.572,43.8667,1027234.0
2019-03-27 12:30:00,53.59,53.77,53.56,53.56,650495.0,43.8749,44.0223,43.8504,43.8504,650495.0
2019-03-27 13:00:00,53.57,53.76,53.35,53.66,542033.0,43.8585,44.0141,43.6784,43.9322,542033.0
2019-03-27 13:30:00,53.66,53.88,53.58,53.77,757787.0,43.9322,44.1124,43.8667,44.0223,757787.0
2019-03-27 14:00:00,53.78,53.9,53.58,53.61,616303.0,44.0305,44.1287,43.8667,43.8913,616303.0
2019-03-27 14:30:00,53.61,53.93,53.6,53.85,675446.0,43.8913,44.1533,43.8831,44.0878,675446.0
2019-03-27 15:00:00,53.86,54.09,53.79,54.07,750406.0,44.096,44.2843,44.0387,44.2679,750406.0
2019-03-27 15:30:00,54.07,54.16,53.95,54.03,1515584.0,44.2679,44.3416,44.1697,44.2352,1515584.0
2019-03-28 09:30:00,54.18,54.6,54.0,54.26,906879.0,44.358,44.7018,44.2106,44.4235,906879.0
2019-03-28 10:00:00,54.26,54.43,54.02,54.04,624746.0,44.4235,44.5626,44.227,44.2433,624746.0
2019-03-28 10:30:00,54.05,54.15,53.75,53.84,761492.0,44.2515,44.3334,44.0059,44.0796,761492.0
2019-03-28 11:00:00,53.84,53.86,53.57,53.57,665625.0,44.0796,44.096,43.8585,43.8585,665625.0
2019-03-28 11:30:00,53.57,53.69,53.45,53.52,740714.0,43.8585,43.9568,43.7603,43.8176,740714.0
2019-03-28 12:00:00,53.52,53.53,53.25,53.41,1002085.0,43.8176,43.8258,43.5966,43.7276,1002085.0
2019-03-28 12:30:00,53.43,53.51,53.36,53.38,556043.0,43.7439,43.8094,43.6866,43.703,556043.0
2019-03-28 13:00:00,53.37,53.51,53.32,53.45,569350.0,43.6948,43.8094,43.6539,43.7603,569350.0
2019-03-28 13:30:00,53.45,53.5,53.38,53.44,397922.0,43.7603,43.8012,43.703,43.7521,397922.0
2019-03-28 14:00:00,53.44,53.46,53.31,53.35,547886.0,43.7521,43.7685,43.6457,43.6784,547886.0
2019-03-28 14:30:00,53.35,53.36,53.25,53.3,617900.0,43.6784,43.6866,43.5966,43.6375,617900.0
2019-03-28 15:00:00,53.31,53.37,53.26,53.3,672347.0,43.6457,43.6948,43.6047,43.6375,672347.0
2019-03-28 15:30:00,53.31,53.38,53.3,53.35,1299917.0,43.6457,43.703,43.6375,43.6784,1299917.0
2019-03-29 09:30:00,53.55,53.69,53.29,53.44,1469662.0,43.8422,43.9568,43.6293,43.7521,1469662.0
2019-03-29 10:00:00,53.44,53.76,53.41,53.49,1255701.0,43.7521,44.0141,43.7276,43.7931,1255701.0
2019-03-29 10:30:00,53.49,53.59,53.39,53.5,532741.0,43.7931,43.8749,43.7112,43.8012,532741.0
2019-03-29 11:00:00,53.5,53.64,53.48,53.57,410376.0,43.8012,43.9159,43.7849,43.8585,410376.0
2019-03-29 11:30:00,53.58,53.63,53.51,53.54,347886.0,43.8667,43.9077,43.8094,43.834,347886.0
2019-03-29 12:00:00,53.54,53.55,53.43,53.49,340464.0,43.834,43.8422,43.7439,43.7931,340464.0
2019-03-29 12:30:00,53.49,53.69,53.48,53.68,419752.0,43.7931,43.9568,43.7849,43.9486,419752.0
2019-03-29 13:00:00,53.67,53.84,53.62,53.84,530263.0,43.9404,44.0796,43.8995,44.0796,530263.0
2019-03-29 13:30:00,53.83,53.94,53.7,53.91,642792.0,44.0714,44.1615,43.965,44.1369,642792.0
2019-03-29 14:00:00,53.9,53.94,53.84,53.89,359049.0,44.1287,44.1615,44.0796,44.1205,359049.0
2019-03-29 14:30:00,53.89,53.96,53.79,53.91,398736.0,44.1205,44.1778,44.0387,44.1369,398736.0
2019-03-29 15:00:00,53.92,53.97,53.7,53.76,546932.0,44.1451,44.186,43.965,44.0141,546932.0
2019-03-29 15:30:00,53.76,53.96,53.73,53.93,1232149.0,44.0141,44.1778,43.9895,44.1533,1232149.0
2019-04-01 09:30:00,54.16,54.3,53.45,53.93,1352246.0,44.3416,44.4562,43.7603,44.1533,1352246.0
2019-04-01 10:00:00,53.94,54.22,53.91,54.09,720944.0,44.1615,44.3907,44.1369,44.2843,720944.0
2019-04-01 10:30:00,54.09,54.14,54.01,54.03,415862.0,44.2843,44.3252,44.2188,44.2352,415862.0
2019-04-01 11:00:00,54.04,54.09,54.01,54.03,433642.0,44.2433,44.2843,44.2188,44.2352,433642.0
2019-04-01 11:30:00,54.03,54.03,53.71,53.96,614295.0,44.2352,44.2352,43.9732,44.1778,614295.0
2019-04-01 12:00:00,53.96,54.09,53.93,54.08,657159.0,44.1778,44.2843,44.1533,44.2761,657159.0
2019-04-01 12:30:00,54.07,54.09,53.96,53.99,477720.0,44.2679,44.2843,44.1778,44.2024,477720.0
2019-04-01 13:00:00,53.99,54.01,53.9,53.94,329578.0,44.2024,44.2188,44.1287,44.1615,329578.0
2019-04-01 13:30:00,53.94,54.06,53.9,54.03,525665.0,44.1615,44.2597,44.1287,44.2352,525665.0
2019-04-01 14:00:00,54.04,54.2,53.99,54.15,736282.0,44.2433,44.3743,44.2024,44.3334,736282.0
2019-04-01 14:30:00,54.15,54.23,54.11,54.21,791529.0,44.3334,44.3989,44.3007,44.3825,791529.0
2019-04-01 15:00:00,54.21,54.34,54.15,54.3,787442.0,44.3825,44.489,44.3334,44.4562,787442.0
2019-04-01 15:30:00,54.3,54.31,54.15,54.19,1142147.0,44.4562,44.4644,44.3334,44.3662,1142147.0
2019-04-02 09:30:00,52.68,52.87,51.77,52.84,4906456.0,43.1299,43.2854,42.3849,43.2609,4906456.0
2019-04-02 10:00:00,52.85,52.92,52.49,52.56,2204184.0,43.2691,43.3264,42.9743,43.0316,2204184.0
2019-04-02 10:30:00,52.55,52.56,52.26,52.32,1456286.0,43.0235,43.0316,42.786,42.8352,1456286.0
2019-04-02 11:00:00,52.31,52.49,52.2,52.49,1323700.0,42.827,42.9743,42.7369,42.9743,1323700.0
2019-04-02 11:30:00,52.48,52.91,52.41,52.87,1002481.0,42.9662,43.3182,42.9088,43.2854,1002481.0
2019-04-02 12:00:00,52.87,52.87,52.58,52.6,646263.0,43.2854,43.2854,43.048,43.0644,646263.0
2019-04-02 12:30:00,52.6,52.65,52.5,52.51,679116.0,43.0644,43.1053,42.9825,42.9907,679116.0
2019-04-02 13:00:00,52.51,52.65,52.45,52.6,469280.0,42.9907,43.1053,42.9416,43.0644,469280.0
2019-04-02 13:30:00,52.6,52.67,52.41,52.41,705352.0,43.0644,43.1217,42.9088,42.9088,705352.0
2019-04-02 14:00:00,52.42,52.44,52.2,52.25,1182208.0,42.917,42.9334,42.7369,42.7778,1182208.0
2019-04-02 14:30:00,52.25,52.31,52.09,52.11,978030.0,42.7778,42.827,42.6469,42.6632,978030.0
2019-04-02 15:00:00,52.11,52.19,52.06,52.1,1217683.0,42.6632,42.7287,42.6223,42.655,1217683.0
2019-04-02 15:30:00,52.1,52.24,52.04,52.12,2907790.0,42.655,42.7697,42.6059,42.6714,2907790.0
2019-04-03 09:30:00,52.37,52.7,52.32,52.5,1970884.0,42.8761,43.1463,42.8352,42.9825,1970884.0
2019-04-03 10:00:00,52.49,53.02,52.45,52.72,1621961.0,42.9743,43.4083,42.9416,43.1626,1621961.0
2019-04-03 10:30:00,52.72,52.8,52.6,52.68,900591.0,43.1626,43.2281,43.0644,43.1299,900591.0
2019-04-03 11:00:00,52.69,52.78,52.64,52.7,648815.0,43.1381,43.2118,43.0971,43.1463,648815.0
2019-04-03 11:30:00,52.7,52.78,52.61,52.66,590811.0,43.1463,43.2118,43.0726,43.1135,590811.0
2019-04-03 12:00:00,52.67,52.9,52.64,52.78,774673.0,43.1217,43.31,43.0971,43.2118,774673.0
2019-04-03 12:30:00,52.78,52.88,52.75,52.82,818023.0,43.2118,43.2936,43.1872,43.2445,818023.0
2019-04-03 13:00:00,52.82,53.07,52.8,53.01,882860.0,43.2445,43.4492,43.2281,43.4001,882860.0
2019-04-03 13:30:00,53.01,53.02,52.79,52.83,1206956.0,43.4001,43.4083,43.22,43.2527,1206956.0
2019-04-03 14:00:00,52.82,52.86,52.66,52.76,783490.0,43.2445,43.2773,43.1135,43.1954,783490.0
2019-04-03 14:30:00,52.76,52.78,52.6,52.7,1133366.0,43.1954,43.2118,43.0644,43.1463,1133366.0
2019-04-03 15:00:00,52.69,52.73,52.6,52.68,581583.0,43.1381,43.1708,43.0644,43.1299,581583.0
2019-04-03 15:30:00,52.68,52.85,52.62,52.79,1574294.0,43.1299,43.2691,43.0808,43.22,1574294.0
2019-04-04 09:30:00,52.93,53.13,52.8,53.08,1291761.0,43.3346,43.4983,43.2281,43.4574,1291761.0
2019-04-04 10:00:00,53.08,53.29,52.99,53.25,874141.0,43.4574,43.6293,43.3837,43.5966,874141.0
2019-04-04 10:30:00,53.24,53.28,53.12,53.16,771016.0,43.5884,43.6211,43.4901,43.5229,771016.0
2019-04-04 11:00:00,53.15,53.32,53.13,53.28,724114.0,43.5147,43.6539,43.4983,43.6211,724114.0
2019-04-04 11:30:00,53.29,53.29,53.18,53.22,512046.0,43.6293,43.6293,43.5393,43.572,512046.0
2019-04-04 12:00:00,53.22,53.25,53.12,53.18,480667.0,43.572,43.5966,43.4901,43.5393,480667.0
2019-04-04 12:30:00,53.17,53.21,53.13,53.16,482469.0,43.5311,43.5638,43.4983,43.5229,482469.0
2019-04-04 13:00:00,53.16,53.26,53.16,53.23,430279.0,43.5229,43.6047,43.5229,43.5802,430279.0
2019-04-04 13:30:00,53.22,53.32,53.21,53.32,667767.0,43.572,43.6539,43.5638,43.6539,667767.0
2019-04-04 14:00:00,53.32,53.32,53.22,53.23,673622.0,43.6539,43.6539,43.572,43.5802,673622.0
2019-04-04 14:30:00,53.22,53.28,53.2,53.22,617389.0,43.572,43.6211,43.5556,43.572,617389.0
2019-04-04 15:00:00,53.21,53.23,53.16,53.21,557119.0,43.5638,43.5802,43.5229,43.5638,557119.0
2019-04-04 15:30:00,53.21,53.46,53.2,53.4,1206037.0,43.5638,43.7685,43.5556,43.7194,1206037.0
2019-04-05 09:30:00,53.61,54.13,53.51,53.94,1466464.0,43.8913,44.317,43.8094,44.1615,1466464.0
2019-04-05 10:00:00,53.95,54.01,53.81,53.82,609644.0,44.1697,44.2188,44.055,44.0632,609644.0
2019-04-05 10:30:00,53.83,53.92,53.75,53.8,523943.0,44.0714,44.1451,44.0059,44.0469,523943.0
2019-04-05 11:00:00,53.8,54.03,53.78,53.97,429365.0,44.0469,44.2352,44.0305,44.186,429365.0
2019-04-05 11:30:00,53.97,54.15,53.95,54.11,510526.0,44.186,44.3334,44.1697,44.3007,510526.0
2019-04-05 12:00:00,54.12,54.18,54.09,54.15,360003.0,44.3088,44.358,44.2843,44.3334,360003.0
2019-04-05 12:30:00,54.15,54.16,53.96,54.12,439750.0,44.3334,44.3416,44.1778,44.3088,439750.0
2019-04-05 13:00:00,54.11,54.2,54.09,54.11,470488.0,44.3007,44.3743,44.2843,44.3007,470488.0
2019-04-05 13:30:00,54.11,54.12,54.04,54.06,417299.0,44.3007,44.3088,44.2433,44.2597,417299.0
2019-04-05 14:00:00,54.05,54.12,54.03,54.05,425922.0,44.2515,44.3088,44.2352,44.2515,425922.0
2019-04-05 14:30:00,54.06,54.09,53.99,54.04,397793.0,44.2597,44.2843,44.2024,44.2433,397793.0
2019-04-05 15:00:00,54.04,54.08,54.0,54.07,457049.0,44.2433,44.2761,44.2106,44.2679,457049.0
2019-04-05 15:30:00,54.06,54.15,54.05,54.07,1388899.0,44.2597,44.3334,44.2515,44.2679,1388899.0
2019-04-08 09:30:00,53.96,54.16,53.74,54.03,952627.0,44.1778,44.3416,43.9977,44.2352,952627.0
2019-04-08 10:00:00,54.02,54.1,53.94,54.09,775244.0,44.227,44.2925,44.1615,44.2843,775244.0
2019-04-08 10:30:00,54.09,54.37,54.03,54.27,592450.0,44.2843,44.5135,44.2352,44.4317,592450.0
2019-04-08 11:00:00,54.28,54.34,54.19,54.34,409404.0,44.4398,44.489,44.3662,44.489,409404.0
2019-04-08 11:30:00,54.34,54.49,54.33,54.37,380898.0,44.489,44.6118,44.4808,44.5135,380898.0
2019-04-08 12:00:00,54.38,54.38,54.14,54.24,350318.0,44.5217,44.5217,44.3252,44.4071,350318.0
2019-04-08 12:30:00,54.23,54.24,54.1,54.17,300133.0,44.3989,44.4071,44.2925,44.3498,300133.0
2019-04-08 13:00:00,54.17,54.2,54.09,54.09,308366.0,44.3498,44.3743,44.2843,44.2843,308366.0
2019-04-08 13:30:00,54.1,54.15,54.03,54.14,256594.0,44.2925,44.3334,44.2352,44.3252,256594.0
2019-04-08 14:00:00,54.14,54.34,54.14,54.25,335642.0,44.3252,44.489,44.3252,44.4153,335642.0
2019-04-08 14:30:00,54.25,54.3,54.2,54.28,250579.0,44.4153,44.4562,44.3743,44.4398,250579.0
2019-04-08 15:00:00,54.29,54.35,54.13,54.15,394007.0,44.448,44.4971,44.317,44.3334,394007.0
2019-04-08 15:30:00,54.15,54.25,54.09,54.16,845296.0,44.3334,44.4153,44.2843,44.3416,845296.0
2019-04-09 09:30:00,54.1,54.33,53.91,54.14,909178.0,44.2925,44.4808,44.1369,44.3252,909178.0
2019-04-09 10:00:00,54.15,54.15,53.45,53.88,1450114.0,44.3334,44.3334,43.7603,44.1124,1450114.0
2019-04-09 10:30:00,53.89,54.02,53.78,54.0,522759.0,44.1205,44.227,44.0305,44.2106,522759.0
2019-04-09 11:00:00,54.01,54.08,53.95,54.03,637831.0,44.2188,44.2761,44.1697,44.2352,637831.0
2019-04-09 11:30:00,54.02,54.18,54.02,54.15,374637.0,44.227,44.358,44.227,44.3334,374637.0
2019-04-09 12:00:00,54.14,54.15,54.03,54.11,274029.0,44.3252,44.3334,44.2352,44.3007,274029.0
2019-04-09 12:30:00,54.11,54.13,53.97,53.98,304370.0,44.3007,44.317,44.186,44.1942,304370.0
2019-04-09 13:00:00,53.98,54.06,53.94,54.05,328555.0,44.1942,44.2597,44.1615,44.2515,328555.0
2019-04-09 13:30:00,54.04,54.1,53.91,53.92,377300.0,44.2433,44.2925,44.1369,44.1451,377300.0
2019-04-09 14:00:00,53.92,53.92,53.78,53.89,545981.0,44.1451,44.1451,44.0305,44.1205,545981.0
2019-04-09 14:30:00,53.89,53.96,53.75,53.78,513189.0,44.1205,44.1778,44.0059,44.0305,513189.0
2019-04-09 15:00:00,53.78,53.81,53.68,53.72,556660.0,44.0305,44.055,43.9486,43.9814,556660.0
2019-04-09 15:30:00,53.72,53.83,53.69,53.74,1040350.0,43.9814,44.0714,43.9568,43.9977,1040350.0
2019-04-10 09:30:00,53.7,53.89,53.15,53.33,1320888.0,43.965,44.1205,43.5147,43.6621,1320888.0
2019-04-10 10:00:00,53.33,53.37,53.03,53.12,1121637.0,43.6621,43.6948,43.4164,43.4901,1121637.0
2019-04-10 10:30:00,53.12,53.42,53.07,53.34,759558.0,43.4901,43.7357,43.4492,43.6702,759558.0
2019-04-10 11:00:00,53.35,53.6,53.33,53.55,678344.0,43.6784,43.8831,43.6621,43.8422,678344.0
2019-04-10 11:30:00,53.55,53.68,53.47,53.55,436490.0,43.8422,43.9486,43.7767,43.8422,436490.0
2019-04-10 12:00:00,53.55,53.63,53.49,53.62,390934.0,43.8422,43.9077,43.7931,43.8995,390934.0
2019-04-10 12:30:00,53.62,53.66,53.57,53.59,214717.0,43.8995,43.9322,43.8585,43.8749,214717.0
2019-04-10 13:00:00,53.6,53.81,53.59,53.8,349028.0,43.8831,44.055,43.8749,44.0469,349028.0
2019-04-10 13:30:00,53.79,53.89,53.77,53.86,346166.0,44.0387,44.1205,44.0223,44.096,346166.0
2019-04-10 14:00:00,53.87,53.88,53.74,53.81,276236.0,44.1042,44.1124,43.9977,44.055,276236.0
2019-04-10 14:30:00,53.8,53.82,53.72,53.76,316093.0,44.0469,44.0632,43.9814,44.0141,316093.0
2019-04-10 15:00:00,53.75,53.85,53.73,53.77,481397.0,44.0059,44.0878,43.9895,44.0223,481397.0
2019-04-10 15:30:00,53.77,53.88,53.76,53.87,615900.0,44.0223,44.1124,44.0141,44.1042,615900.0
2019-04-11 09:30:00,53.98,54.37,53.85,54.17,875166.0,44.1942,44.5135,44.0878,44.3498,875166.0
2019-04-11 10:00:00,54.17,54.2,53.68,53.69,570430.0,44.3498,44.3743,43.9486,43.9568,570430.0
2019-04-11 10:30:00,53.69,53.7,53.42,53.44,569417.0,43.9568,43.965,43.7357,43.7521,569417.0
2019-04-11 11:00:00,53.45,53.48,53.27,53.33,697062.0,43.7603,43.7849,43.6129,43.6621,697062.0
2019-04-11 11:30:00,53.33,53.37,53.01,53.24,759054.0,43.6621,43.6948,43.4001,43.5884,759054.0
2019-04-11 12:00:00,53.25,53.29,53.02,53.1,580425.0,43.5966,43.6293,43.4083,43.4738,580425.0
2019-04-11 12:30:00,53.1,53.18,52.82,52.82,906171.0,43.4738,43.5393,43.2445,43.2445,906171.0
2019-04-11 13:00:00,52.83,52.94,52.76,52.9,694186.0,43.2527,43.3428,43.1954,43.31,694186.0
2019-04-11 13:30:00,52.9,52.92,52.71,52.78,644692.0,43.31,43.3264,43.1545,43.2118,644692.0
2019-04-11 14:00:00,52.79,52.79,52.53,52.55,998840.0,43.22,43.22,43.0071,43.0235,998840.0
2019-04-11 14:30:00,52.56,52.64,52.47,52.63,817093.0,43.0316,43.0971,42.958,43.089,817093.0
2019-04-11 15:00:00,52.64,52.68,52.57,52.58,591256.0,43.0971,43.1299,43.0398,43.048,591256.0
2019-04-11 15:30:00,52.59,52.73,52.58,52.69,1006830.0,43.0562,43.1708,43.048,43.1381,1006830.0
2019-04-12 09:30:00,52.95,53.29,52.61,52.86,1211702.0,43.3509,43.6293,43.0726,43.2773,1211702.0
2019-04-12 10:00:00,52.86,53.12,52.86,52.93,543716.0,43.2773,43.4901,43.2773,43.3346,543716.0
2019-04-12 10:30:00,52.93,52.95,52.61,52.76,564868.0,43.3346,43.3509,43.0726,43.1954,564868.0
2019-04-12 11:00:00,52.77,52.94,52.66,52.7,734113.0,43.2036,43.3428,43.1135,43.1463,734113.0
2019-04-12 11:30:00,52.71,52.79,52.58,52.62,618036.0,43.1545,43.22,43.048,43.0808,618036.0
2019-04-12 12:00:00,52.61,52.77,52.58,52.74,475652.0,43.0726,43.2036,43.048,43.179,475652.0
2019-04-12 12:30:00,52.74,52.83,52.72,52.78,385681.0,43.179,43.2527,43.1626,43.2118,385681.0
2019-04-12 13:00:00,52.78,52.89,52.78,52.84,497369.0,43.2118,43.3018,43.2118,43.2609,497369.0
2019-04-12 13:30:00,52.85,52.85,52.64,52.74,437979.0,43.2691,43.2691,43.0971,43.179,437979.0
2019-04-12 14:00:00,52.73,52.83,52.73,52.83,352192.0,43.1708,43.2527,43.1708,43.2527,352192.0
2019-04-12 14:30:00,52.82,52.85,52.76,52.77,365752.0,43.2445,43.2691,43.1954,43.2036,365752.0
2019-04-12 15:00:00,52.77,52.89,52.74,52.87,539225.0,43.2036,43.3018,43.179,43.2854,539225.0
2019-04-12 15:30:00,52.87,52.93,52.72,52.81,1255830.0,43.2854,43.3346,43.1626,43.2363,1255830.0
2019-04-15 09:30:00,53.72,54.14,53.5,53.82,2806552.0,43.9814,44.3252,43.8012,44.0632,2806552.0
2019-04-15 10:00:00,53.81,54.59,53.79,54.57,1939554.0,44.055,44.6936,44.0387,44.6773,1939554.0
2019-04-15 10:30:00,54.58,54.6,54.24,54.4,1199143.0,44.6855,44.7018,44.4071,44.5381,1199143.0
2019-04-15 11:00:00,54.4,54.49,54.11,54.4,748459.0,44.5381,44.6118,44.3007,44.5381,748459.0
2019-04-15 11:30:00,54.41,54.41,54.17,54.18,530435.0,44.5463,44.5463,44.3498,44.358,530435.0
2019-04-15 12:00:00,54.18,54.2,54.02,54.09,640043.0,44.358,44.3743,44.227,44.2843,640043.0
2019-04-15 12:30:00,54.09,54.25,54.06,54.08,405757.0,44.2843,44.4153,44.2597,44.2761,405757.0
2019-04-15 13:00:00,54.09,54.18,54.06,54.14,352637.0,44.2843,44.358,44.2597,44.3252,352637.0
2019-04-15 13:30:00,54.14,54.24,54.13,54.21,323459.0,44.3252,44.4071,44.317,44.3825,323459.0
2019-04-15 14:00:00,54.21,54.27,54.05,54.12,549869.0,44.3825,44.4317,44.2515,44.3088,549869.0
2019-04-15 14:30:00,54.12,54.32,54.09,54.2,475633.0,44.3088,44.4726,44.2843,44.3743,475633.0
2019-04-15 15:00:00,54.2,54.22,54.1,54.18,473194.0,44.3743,44.3907,44.2925,44.358,473194.0
2019-04-15 15:30:00,54.18,54.28,54.12,54.23,1124997.0,44.358,44.4398,44.3088,44.3989,1124997.0
2019-04-16 09:30:00,54.73,54.83,53.83,53.88,1840436.0,44.8083,44.8901,44.0714,44.1124,1840436.0
2019-04-16 10:00:00,53.86,54.01,53.71,53.72,960246.0,44.096,44.2188,43.9732,43.9814,960246.0
2019-04-16 10:30:00,53.72,54.09,53.66,53.88,1187937.0,43.9814,44.2843,43.9322,44.1124,1187937.0
2019-04-16 11:00:00,53.88,53.88,53.34,53.41,995701.0,44.1124,44.1124,43.6702,43.7276,995701.0
2019-04-16 11:30:00,53.42,53.74,53.38,53.74,713858.0,43.7357,43.9977,43.703,43.9977,713858.0
2019-04-16 12:00:00,53.73,53.81,53.55,53.66,545682.0,43.9895,44.055,43.8422,43.9322,545682.0
2019-04-16 12:30:00,53.66,53.81,53.58,53.79,396774.0,43.9322,44.055,43.8667,44.0387,396774.0
2019-04-16 13:00:00,53.78,53.88,53.69,53.82,407217.0,44.0305,44.1124,43.9568,44.0632,407217.0
2019-04-16 13:30:00,53.82,53.87,53.63,53.73,507014.0,44.0632,44.1042,43.9077,43.9895,507014.0
2019-04-16 14:00:00,53.73,54.05,53.62,54.01,586699.0,43.9895,44.2515,43.8995,44.2188,586699.0
2019-04-16 14:30:00,54.0,54.06,53.84,53.87,484554.0,44.2106,44.2597,44.0796,44.1042,484554.0
2019-04-16 15:00:00,53.87,54.05,53.86,54.0,855965.0,44.1042,44.2515,44.096,44.2106,855965.0
2019-04-16 15:30:00,53.99,54.01,53.78,53.93,1505182.0,44.2024,44.2188,44.0305,44.1533,1505182.0
2019-04-17 09:30:00,53.98,54.15,52.61,52.84,2439477.0,44.1942,44.3334,43.0726,43.2609,2439477.0
2019-04-17 10:00:00,52.83,53.01,52.55,52.8,1542465.0,43.2527,43.4001,43.0235,43.2281,1542465.0
2019-04-17 10:30:00,52.8,52.8,52.03,52.13,2631719.0,43.2281,43.2281,42.5977,42.6796,2631719.0
2019-04-17 11:00:00,52.13,52.46,52.0,52.28,1495287.0,42.6796,42.9498,42.5732,42.8024,1495287.0
2019-04-17 11:30:00,52.28,52.55,52.16,52.22,955854.0,42.8024,43.0235,42.7042,42.7533,955854.0
2019-04-17 12:00:00,52.23,52.5,52.11,52.48,712417.0,42.7615,42.9825,42.6632,42.9662,712417.0
2019-04-17 12:30:00,52.49,52.57,52.39,52.45,805167.0,42.9743,43.0398,42.8925,42.9416,805167.0
2019-04-17 13:00:00,52.46,52.5,52.27,52.46,947199.0,42.9498,42.9825,42.7942,42.9498,947199.0
2019-04-17 13:30:00,52.46,52.52,52.27,52.33,910022.0,42.9498,42.9989,42.7942,42.8433,910022.0
2019-04-17 14:00:00,52.33,52.38,52.2,52.33,928546.0,42.8433,42.8843,42.7369,42.8433,928546.0
2019-04-17 14:30:00,52.33,52.57,52.26,52.38,1258471.0,42.8433,43.0398,42.786,42.8843,1258471.0
2019-04-17 15:00:00,52.38,52.58,52.37,52.48,1446672.0,42.8843,43.048,42.8761,42.9662,1446672.0
2019-04-17 15:30:00,52.48,52.66,52.47,52.53,2517331.0,42.9662,43.1135,42.958,43.0071,2517331.0
2019-04-18 09:30:00,52.44,52.85,52.26,52.37,2496126.0,42.9334,43.2691,42.786,42.8761,2496126.0
2019-04-18 10:00:00,52.37,52.72,52.36,52.64,1234862.0,42.8761,43.1626,42.8679,43.0971,1234862.0
2019-04-18 10:30:00,52.64,52.9,52.45,52.75,1074785.0,43.0971,43.31,42.9416,43.1872,1074785.0
2019-04-18 11:00:00,52.76,52.77,52.5,52.54,801145.0,43.1954,43.2036,42.9825,43.0153,801145.0
2019-04-18 11:30:00,52.54,52.72,52.52,52.69,583897.0,43.0153,43.1626,42.9989,43.1381,583897.0
2019-04-18 12:00:00,52.7,53.11,52.68,53.0,964084.0,43.1463,43.4819,43.1299,43.3919,964084.0
2019-04-18 12:30:00,53.0,53.09,52.89,53.05,751479.0,43.3919,43.4656,43.3018,43.4328,751479.0
2019-04-18 13:00:00,53.05,53.16,52.96,52.96,535295.0,43.4328,43.5229,43.3591,43.3591,535295.0
2019-04-18 13:30:00,52.97,52.98,52.8,52.84,630739.0,43.3673,43.3755,43.2281,43.2609,630739.0
2019-04-18 14:00:00,52.84,52.88,52.58,52.87,768172.0,43.2609,43.2936,43.048,43.2854,768172.0
2019-04-18 14:30:00,52.86,52.88,52.71,52.8,866998.0,43.2773,43.2936,43.1545,43.2281,866998.0
2019-04-18 15:00:00,52.8,52.87,52.68,52.73,815589.0,43.2281,43.2854,43.1299,43.1708,815589.0
2019-04-18 15:30:00,52.72,52.84,52.61,52.63,2416705.0,43.1626,43.2609,43.0726,43.089,2416705.0
2019-04-22 09:30:00,52.43,52.76,52.18,52.66,1264603.0,43.3346,43.6073,43.1279,43.5247,1264603.0
2019-04-22 10:00:00,52.67,52.69,52.21,52.35,677611.0,43.5329,43.5495,43.1527,43.2685,677611.0
2019-04-22 10:30:00,52.35,52.64,52.29,52.53,833367.0,43.2685,43.5081,43.2189,43.4172,833367.0
2019-04-22 11:00:00,52.53,52.63,52.39,52.41,584392.0,43.4172,43.4999,43.3015,43.318,584392.0
2019-04-22 11:30:00,52.41,52.52,52.33,52.4,553462.0,43.318,43.409,43.2519,43.3098,553462.0
2019-04-22 12:00:00,52.4,52.42,52.31,52.38,355659.0,43.3098,43.3263,43.2354,43.2932,355659.0
2019-04-22 12:30:00,52.37,52.5,52.36,52.48,328257.0,43.285,43.3924,43.2767,43.3759,328257.0
2019-04-22 13:00:00,52.48,52.48,52.42,52.47,390777.0,43.3759,43.3759,43.3263,43.3676,390777.0
2019-04-22 13:30:00,52.46,52.52,52.44,52.46,365545.0,43.3594,43.409,43.3428,43.3594,365545.0
2019-04-22 14:00:00,52.45,52.49,52.31,52.39,502370.0,43.3511,43.3842,43.2354,43.3015,502370.0
2019-04-22 14:30:00,52.39,52.45,52.31,52.43,426335.0,43.3015,43.3511,43.2354,43.3346,426335.0
2019-04-22 15:00:00,52.43,52.48,52.42,52.44,483374.0,43.3346,43.3759,43.3263,43.3428,483374.0
2019-04-22 15:30:00,52.44,52.48,52.4,52.43,1093606.0,43.3428,43.3759,43.3098,43.3346,1093606.0
2019-04-23 09:30:00,52.5,52.7,52.1,52.65,1834796.0,43.3924,43.5577,43.0618,43.5164,1834796.0
2019-04-23 10:00:00,52.65,52.67,52.28,52.37,724374.0,43.5164,43.5329,43.2106,43.285,724374.0
2019-04-23 10:30:00,52.38,52.88,52.36,52.88,692818.0,43.2932,43.7065,43.2767,43.7065,692818.0
2019-04-23 11:00:00,52.89,53.38,52.86,53.23,864510.0,43.7148,44.1198,43.69,43.9958,864510.0
2019-04-23 11:30:00,53.23,53.39,53.14,53.32,678029.0,43.9958,44.128,43.9214,44.0702,678029.0
2019-04-23 12:00:00,53.32,53.67,53.25,53.63,840394.0,44.0702,44.3595,44.0123,44.3264,840394.0
2019-04-23 12:30:00,53.63,53.65,53.54,53.61,475328.0,44.3264,44.3429,44.252,44.3099,475328.0
2019-04-23 13:00:00,53.61,53.65,53.41,53.42,637255.0,44.3099,44.3429,44.1446,44.1528,637255.0
2019-04-23 13:30:00,53.43,53.46,53.32,53.32,608622.0,44.1611,44.1859,44.0702,44.0702,608622.0
2019-04-23 14:00:00,53.32,53.59,53.27,53.47,609813.0,44.0702,44.2933,44.0289,44.1942,609813.0
2019-04-23 14:30:00,53.47,53.48,53.18,53.19,590633.0,44.1942,44.2024,43.9545,43.9627,590633.0
2019-04-23 15:00:00,53.19,53.25,53.06,53.07,816947.0,43.9627,44.0123,43.8553,43.8635,816947.0
2019-04-23 15:30:00,53.06,53.08,52.87,52.96,2578424.0,43.8553,43.8718,43.6982,43.7726,2578424.0
2019-04-24 09:30:00,52.99,53.04,52.64,52.82,1076807.0,43.7974,43.8388,43.5081,43.6569,1076807.0
2019-04-24 10:00:00,52.81,52.97,52.6,52.84,501577.0,43.6487,43.7809,43.4751,43.6734,501577.0
2019-04-24 10:30:00,52.85,52.9,52.73,52.85,523390.0,43.6817,43.723,43.5825,43.6817,523390.0
2019-04-24 11:00:00,52.85,53.0,52.81,52.96,452187.0,43.6817,43.8057,43.6487,43.7726,452187.0
2019-04-24 11:30:00,52.96,53.11,52.92,53.0,467043.0,43.7726,43.8966,43.7396,43.8057,467043.0
2019-04-24 12:00:00,53.0,53.02,52.73,52.8,468259.0,43.8057,43.8222,43.5825,43.6404,468259.0
2019-04-24 12:30:00,52.8,52.85,52.65,52.76,532807.0,43.6404,43.6817,43.5164,43.6073,532807.0
2019-04-24 13:00:00,52.75,52.86,52.67,52.8,310558.0,43.5991,43.69,43.5329,43.6404,310558.0
2019-04-24 13:30:00,52.8,53.06,52.78,52.81,513895.0,43.6404,43.8553,43.6239,43.6487,513895.0
2019-04-24 14:00:00,52.81,52.83,52.55,52.68,664918.0,43.6487,43.6652,43.4338,43.5412,664918.0
2019-04-24 14:30:00,52.69,52.92,52.64,52.9,471820.0,43.5495,43.7396,43.5081,43.723,471820.0
2019-04-24 15:00:00,52.9,52.97,52.85,52.94,539068.0,43.723,43.7809,43.6817,43.7561,539068.0
2019-04-24 15:30:00,52.94,53.04,52.85,52.93,1149143.0,43.7561,43.8388,43.6817,43.7478,1149143.0
2019-04-25 09:30:00,52.81,53.16,52.61,53.07,931779.0,43.6487,43.9379,43.4833,43.8635,931779.0
2019-04-25 10:00:00,53.07,53.12,52.74,53.0,569801.0,43.8635,43.9049,43.5908,43.8057,569801.0
2019-04-25 10:30:00,53.0,53.16,52.81,53.11,495139.0,43.8057,43.9379,43.6487,43.8966,495139.0
2019-04-25 11:00:00,53.12,53.47,53.09,53.38,650724.0,43.9049,44.1942,43.8801,44.1198,650724.0
2019-04-25 11:30:00,53.38,53.59,53.36,53.56,592811.0,44.1198,44.2933,44.1032,44.2685,592811.0
2019-04-25 12:00:00,53.57,53.6,53.27,53.31,587125.0,44.2768,44.3016,44.0289,44.0619,587125.0
2019-04-25 12:30:00,53.31,53.58,53.29,53.55,304914.0,44.0619,44.2851,44.0454,44.2603,304914.0
2019-04-25 13:00:00,53.56,53.58,53.44,53.56,335654.0,44.2685,44.2851,44.1694,44.2685,335654.0
2019-04-25 13:30:00,53.57,53.68,53.51,53.62,513987.0,44.2768,44.3677,44.2272,44.3181,513987.0
2019-04-25 14:00:00,53.62,53.66,53.45,53.52,469943.0,44.3181,44.3512,44.1776,44.2355,469943.0
2019-04-25 14:30:00,53.52,53.69,53.35,53.38,451903.0,44.2355,44.376,44.095,44.1198,451903.0
2019-04-25 15:00:00,53.38,53.4,53.2,53.3,561360.0,44.1198,44.1363,43.971,44.0536,561360.0
2019-04-25 15:30:00,53.31,53.4,53.22,53.22,653372.0,44.0619,44.1363,43.9875,43.9875,653372.0
2019-04-26 09:30:00,53.23,53.33,52.93,53.27,1238287.0,43.9958,44.0784,43.7478,44.0289,1238287.0
2019-04-26 10:00:00,53.28,53.57,53.12,53.57,482910.0,44.0371,44.2768,43.9049,44.2768,482910.0
2019-04-26 10:30:00,53.57,53.62,53.39,53.53,490253.0,44.2768,44.3181,44.128,44.2437,490253.0
2019-04-26 11:00:00,53.54,53.58,53.36,53.56,404501.0,44.252,44.2851,44.1032,44.2685,404501.0
2019-04-26 11:30:00,53.55,53.57,53.22,53.29,466656.0,44.2603,44.2768,43.9875,44.0454,466656.0
2019-04-26 12:00:00,53.29,53.35,53.2,53.22,439311.0,44.0454,44.095,43.971,43.9875,439311.0
2019-04-26 12:30:00,53.22,53.32,53.18,53.3,320871.0,43.9875,44.0702,43.9545,44.0536,320871.0
2019-04-26 13:00:00,53.3,53.39,53.26,53.36,357811.0,44.0536,44.128,44.0206,44.1032,357811.0
2019-04-26 13:30:00,53.37,53.42,53.33,53.41,296155.0,44.1115,44.1528,44.0784,44.1446,296155.0
2019-04-26 14:00:00,53.42,53.42,53.35,53.39,335652.0,44.1528,44.1528,44.095,44.128,335652.0
2019-04-26 14:30:00,53.39,53.46,53.33,53.4,414921.0,44.128,44.1859,44.0784,44.1363,414921.0
2019-04-26 15:00:00,53.4,53.53,53.39,53.46,408238.0,44.1363,44.2437,44.128,44.1859,408238.0
2019-04-26 15:30:00,53.45,53.55,53.34,53.52,1013765.0,44.1776,44.2603,44.0867,44.2355,1013765.0
2019-04-29 09:30:00,53.15,53.62,52.66,53.45,1257235.0,43.9297,44.3181,43.5247,44.1776,1257235.0
2019-04-29 10:00:00,53.46,53.82,53.37,53.75,816847.0,44.1859,44.4834,44.1115,44.4256,816847.0
2019-04-29 10:30:00,53.75,54.03,53.67,53.96,794137.0,44.4256,44.657,44.3595,44.5992,794137.0
2019-04-29 11:00:00,53.96,54.06,53.9,53.96,412350.0,44.5992,44.6818,44.5496,44.5992,412350.0
2019-04-29 11:30:00,53.95,54.12,53.88,54.04,562828.0,44.5909,44.7314,44.533,44.6653,562828.0
2019-04-29 12:00:00,54.03,54.44,54.02,54.43,765665.0,44.657,44.9959,44.6487,44.9876,765665.0
2019-04-29 12:30:00,54.42,54.43,54.05,54.12,585343.0,44.9794,44.9876,44.6735,44.7314,585343.0
2019-04-29 13:00:00,54.12,54.12,53.9,54.0,418774.0,44.7314,44.7314,44.5496,44.6322,418774.0
2019-04-29 13:30:00,53.99,54.07,53.87,54.06,364085.0,44.6239,44.6901,44.5248,44.6818,364085.0
2019-04-29 14:00:00,54.05,54.13,53.99,54.05,416476.0,44.6735,44.7397,44.6239,44.6735,416476.0
2019-04-29 14:30:00,54.05,54.13,54.03,54.12,330394.0,44.6735,44.7397,44.657,44.7314,330394.0
2019-04-29 15:00:00,54.12,54.18,54.08,54.11,446574.0,44.7314,44.781,44.6983,44.7231,446574.0
2019-04-29 15:30:00,54.1,54.11,53.97,53.99,1183861.0,44.7149,44.7231,44.6074,44.6239,1183861.0
2019-04-30 09:30:00,54.63,54.89,54.26,54.32,1584305.0,45.1529,45.3678,44.8471,44.8967,1584305.0
2019-04-30 10:00:00,54.32,54.39,53.91,54.0,798682.0,44.8967,44.9546,44.5578,44.6322,798682.0
2019-04-30 10:30:00,54.01,54.2,53.74,53.75,933570.0,44.6405,44.7975,44.4173,44.4256,933570.0
2019-04-30 11:00:00,53.75,53.94,53.45,53.89,1335030.0,44.4256,44.5826,44.1776,44.5413,1335030.0
2019-04-30 11:30:00,53.89,54.05,53.66,53.97,718624.0,44.5413,44.6735,44.3512,44.6074,718624.0
2019-04-30 12:00:00,53.97,54.01,53.76,53.82,632998.0,44.6074,44.6405,44.4338,44.4834,632998.0
2019-04-30 12:30:00,53.83,54.01,53.8,53.92,416513.0,44.4917,44.6405,44.4669,44.5661,416513.0
2019-04-30 13:00:00,53.92,54.19,53.91,54.17,444625.0,44.5661,44.7893,44.5578,44.7727,444625.0
2019-04-30 13:30:00,54.17,54.3,54.14,54.28,487286.0,44.7727,44.8802,44.7479,44.8636,487286.0
2019-04-30 14:00:00,54.29,54.51,54.29,54.42,700815.0,44.8719,45.0537,44.8719,44.9794,700815.0
2019-04-30 14:30:00,54.41,54.46,54.33,54.39,421177.0,44.9711,45.0124,44.905,44.9546,421177.0
2019-04-30 15:00:00,54.39,54.5,54.25,54.47,754289.0,44.9546,45.0455,44.8388,45.0207,754289.0
2019-04-30 15:30:00,54.47,54.52,54.37,54.38,2159431.0,45.0207,45.062,44.938,44.9463,2159431.0
2019-05-01 09:30:00,56.85,56.98,56.21,56.83,4495923.0,46.9878,47.0952,46.4588,46.9713,4495923.0
2019-05-01 10:00:00,56.79,57.59,56.62,57.58,3421119.0,46.9382,47.5994,46.7977,47.5912,3421119.0
2019-05-01 10:30:00,57.57,57.67,56.93,57.03,1828855.0,47.5829,47.6656,47.0539,47.1366,1828855.0
2019-05-01 11:00:00,57.03,57.51,57.03,57.18,1148955.0,47.1366,47.5333,47.1366,47.2606,1148955.0
2019-05-01 11:30:00,57.17,57.48,57.15,57.4,867194.0,47.2523,47.5085,47.2358,47.4424,867194.0
2019-05-01 12:00:00,57.4,57.53,57.31,57.39,927156.0,47.4424,47.5498,47.368,47.4341,927156.0
2019-05-01 12:30:00,57.4,57.43,57.08,57.2,775511.0,47.4424,47.4672,47.1779,47.2771,775511.0
2019-05-01 13:00:00,57.2,57.29,57.08,57.22,752438.0,47.2771,47.3515,47.1779,47.2936,752438.0
2019-05-01 13:30:00,57.22,57.34,57.13,57.29,708988.0,47.2936,47.3928,47.2192,47.3515,708988.0
2019-05-01 14:00:00,57.3,57.44,57.22,57.27,1000002.0,47.3597,47.4755,47.2936,47.3349,1000002.0
2019-05-01 14:30:00,57.26,57.43,57.19,57.4,1236228.0,47.3267,47.4672,47.2688,47.4424,1236228.0
2019-05-01 15:00:00,57.4,57.75,57.31,57.43,2113529.0,47.4424,47.7317,47.368,47.4672,2113529.0
2019-05-01 15:30:00,57.44,57.47,57.15,57.31,2912074.0,47.4755,47.5002,47.2358,47.368,2912074.0
2019-05-02 09:30:00,57.21,57.37,56.5,57.2,1693868.0,47.2853,47.4176,46.6985,47.2771,1693868.0
2019-05-02 10:00:00,57.2,57.2,56.28,56.55,1420056.0,47.2771,47.2771,46.5167,46.7398,1420056.0
2019-05-02 10:30:00,56.56,56.69,56.02,56.04,1060333.0,46.7481,46.8556,46.3018,46.3183,1060333.0
2019-05-02 11:00:00,56.04,56.28,55.65,55.69,1305387.0,46.3183,46.5167,45.996,46.029,1305387.0
2019-05-02 11:30:00,55.68,55.93,55.57,55.89,964099.0,46.0208,46.2274,45.9299,46.1943,964099.0
2019-05-02 12:00:00,55.89,56.04,55.73,55.98,1041899.0,46.1943,46.3183,46.0621,46.2687,1041899.0
2019-05-02 12:30:00,55.99,56.45,55.97,56.2,1111001.0,46.277,46.6572,46.2605,46.4506,1111001.0
2019-05-02 13:00:00,56.2,56.53,56.07,56.43,559731.0,46.4506,46.7233,46.3431,46.6407,559731.0
2019-05-02 13:30:00,56.43,56.55,56.37,56.39,432771.0,46.6407,46.7398,46.5911,46.6076,432771.0
2019-05-02 14:00:00,56.39,56.64,56.37,56.55,490493.0,46.6076,46.8142,46.5911,46.7398,490493.0
2019-05-02 14:30:00,56.54,56.58,56.32,56.41,441267.0,46.7316,46.7646,46.5497,46.6241,441267.0
2019-05-02 15:00:00,56.4,56.65,56.37,56.65,543606.0,46.6159,46.8225,46.5911,46.8225,543606.0
2019-05-02 15:30:00,56.64,56.79,56.59,56.71,1361359.0,46.8142,46.9382,46.7729,46.8721,1361359.0
2019-05-03 09:30:00,57.01,57.34,56.63,57.04,1231278.0,47.12,47.3928,46.806,47.1448,1231278.0
2019-05-03 10:00:00,57.04,57.05,56.67,56.8,1101285.0,47.1448,47.1531,46.839,46.9465,1101285.0
2019-05-03 10:30:00,56.8,56.89,56.4,56.46,620447.0,46.9465,47.0209,46.6159,46.6655,620447.0
2019-05-03 11:00:00,56.47,56.54,56.06,56.15,907698.0,46.6737,46.7316,46.3348,46.4092,907698.0
2019-05-03 11:30:00,56.14,56.31,56.03,56.22,747519.0,46.401,46.5415,46.3101,46.4671,747519.0
2019-05-03 12:00:00,56.21,56.24,56.07,56.16,575158.0,46.4588,46.4836,46.3431,46.4175,575158.0
2019-05-03 12:30:00,56.16,56.54,56.15,56.49,652201.0,46.4175,46.7316,46.4092,46.6903,652201.0
2019-05-03 13:00:00,56.5,56.54,56.39,56.44,367153.0,46.6985,46.7316,46.6076,46.6489,367153.0
2019-05-03 13:30:00,56.44,56.45,56.25,56.26,367735.0,46.6489,46.6572,46.4919,46.5002,367735.0
2019-05-03 14:00:00,56.26,56.54,56.25,56.53,416278.0,46.5002,46.7316,46.4919,46.7233,416278.0
2019-05-03 14:30:00,56.54,56.6,56.39,56.42,508880.0,46.7316,46.7812,46.6076,46.6324,508880.0
2019-05-03 15:00:00,56.42,56.55,56.4,56.55,550323.0,46.6324,46.7398,46.6159,46.7398,550323.0
2019-05-03 15:30:00,56.55,56.68,56.52,56.65,1298361.0,46.7398,46.8473,46.715,46.8225,1298361.0
2019-05-06 09:30:00,55.97,56.12,55.4,56.12,1381235.0,46.2605,46.3844,45.7893,46.3844,1381235.0
2019-05-06 10:00:00,56.1,56.43,55.92,56.21,699404.0,46.3679,46.6407,46.2191,46.4588,699404.0
2019-05-06 10:30:00,56.21,56.21,55.87,55.96,572793.0,46.4588,46.4588,46.1778,46.2522,572793.0
2019-05-06 11:00:00,55.95,56.0,55.78,55.91,519866.0,46.2439,46.2853,46.1034,46.2109,519866.0
2019-05-06 11:30:00,55.91,55.95,55.7,55.79,609586.0,46.2109,46.2439,46.0373,46.1117,609586.0
2019-05-06 12:00:00,55.79,55.98,55.68,55.94,477535.0,46.1117,46.2687,46.0208,46.2357,477535.0
2019-05-06 12:30:00,55.95,56.12,55.86,55.86,432228.0,46.2439,46.3844,46.1695,46.1695,432228.0
2019-05-06 13:00:00,55.86,56.1,55.81,56.09,399085.0,46.1695,46.3679,46.1282,46.3596,399085.0
2019-05-06 13:30:00,56.09,56.23,56.05,56.11,595576.0,46.3596,46.4754,46.3266,46.3762,595576.0
2019-05-06 14:00:00,56.12,56.13,56.01,56.12,483300.0,46.3844,46.3927,46.2935,46.3844,483300.0
2019-05-06 14:30:00,56.12,56.42,56.1,56.35,881534.0,46.3844,46.6324,46.3679,46.5745,881534.0
2019-05-06 15:00:00,56.35,56.54,56.33,56.51,607065.0,46.5745,46.7316,46.558,46.7068,607065.0
2019-05-06 15:30:00,56.52,56.62,56.4,56.59,1198866.0,46.715,46.7977,46.6159,46.7729,1198866.0
2019-05-07 09:30:00,56.35,56.48,55.98,56.47,950006.0,46.5745,46.682,46.2687,46.6737,950006.0
2019-05-07 10:00:00,56.46,56.47,55.64,55.77,734477.0,46.6655,46.6737,45.9877,46.0952,734477.0
2019-05-07 10:30:00,55.77,55.79,55.56,55.65,545308.0,46.0952,46.1117,45.9216,45.996,545308.0
2019-05-07 11:00:00,55.65,55.91,55.58,55.69,600283.0,45.996,46.2109,45.9381,46.029,600283.0
2019-05-07 11:30:00,55.7,55.76,55.51,55.65,347006.0,46.0373,46.0869,45.8803,45.996,347006.0
2019-05-07 12:00:00,55.64,55.83,55.53,55.79,391378.0,45.9877,46.1447,45.8968,46.1117,391378.0
2019-05-07 12:30:00,55.79,55.86,55.6,55.61,277841.0,46.1117,46.1695,45.9546,45.9629,277841.0
2019-05-07 13:00:00,55.6,55.66,55.33,55.37,460706.0,45.9546,46.0042,45.7315,45.7645,460706.0
2019-05-07 13:30:00,55.36,55.41,55.22,55.29,541259.0,45.7563,45.7976,45.6406,45.6984,541259.0
2019-05-07 14:00:00,55.29,55.35,55.02,55.04,542034.0,45.6984,45.748,45.4753,45.4918,542034.0
2019-05-07 14:30:00,55.05,55.18,54.92,55.15,649979.0,45.5001,45.6075,45.3926,45.5827,649979.0
2019-05-07 15:00:00,55.14,55.25,55.05,55.12,519200.0,45.5744,45.6654,45.5001,45.5579,519200.0
2019-05-07 15:30:00,55.12,55.38,54.97,55.36,1147636.0,45.5579,45.7728,45.4339,45.7563,1147636.0
2019-05-08 09:30:00,55.36,55.66,54.88,55.61,874617.0,45.7563,46.0042,45.3596,45.9629,874617.0
2019-05-08 10:00:00,55.61,55.89,55.34,55.79,673843.0,45.9629,46.1943,45.7398,46.1117,673843.0
2019-05-08 10:30:00,55.8,56.01,55.64,55.84,563500.0,46.12,46.2935,45.9877,46.153,563500.0
2019-05-08 11:00:00,55.84,56.06,55.75,55.93,553487.0,46.153,46.3348,46.0786,46.2274,553487.0
2019-05-08 11:30:00,55.93,56.04,55.64,55.97,443881.0,46.2274,46.3183,45.9877,46.2605,443881.0
2019-05-08 12:00:00,55.97,56.01,55.74,56.0,302593.0,46.2605,46.2935,46.0704,46.2853,302593.0
2019-05-08 12:30:00,56.0,56.12,55.87,55.88,373148.0,46.2853,46.3844,46.1778,46.1861,373148.0
2019-05-08 13:00:00,55.87,56.01,55.84,55.93,305103.0,46.1778,46.2935,46.153,46.2274,305103.0
2019-05-08 13:30:00,55.92,55.93,55.75,55.88,258852.0,46.2191,46.2274,46.0786,46.1861,258852.0
2019-05-08 14:00:00,55.89,55.94,55.8,55.88,272824.0,46.1943,46.2357,46.12,46.1861,272824.0
2019-05-08 14:30:00,55.88,56.0,55.87,55.93,301820.0,46.1861,46.2853,46.1778,46.2274,301820.0
2019-05-08 15:00:00,55.93,56.01,55.89,56.01,420612.0,46.2274,46.2935,46.1943,46.2935,420612.0
2019-05-08 15:30:00,56.0,56.03,55.65,55.73,1030704.0,46.2853,46.3101,45.996,46.0621,1030704.0
2019-05-09 09:30:00,55.1,55.31,54.9,54.98,883786.0,45.5414,45.715,45.3761,45.4422,883786.0
2019-05-09 10:00:00,54.98,55.11,54.73,54.81,655295.0,45.4422,45.5497,45.2356,45.3017,655295.0
2019-05-09 10:30:00,54.8,55.08,54.74,54.81,531723.0,45.2934,45.5249,45.2438,45.3017,531723.0
2019-05-09 11:00:00,54.81,54.91,54.63,54.71,454114.0,45.3017,45.3843,45.1529,45.219,454114.0
2019-05-09 11:30:00,54.71,55.0,54.71,54.86,397592.0,45.219,45.4587,45.219,45.343,397592.0
2019-05-09 12:00:00,54.86,55.02,54.75,54.96,473947.0,45.343,45.4753,45.2521,45.4257,473947.0
2019-05-09 12:30:00,54.96,55.32,54.96,55.27,687055.0,45.4257,45.7232,45.4257,45.6819,687055.0
2019-05-09 13:00:00,55.26,55.38,55.04,55.13,367036.0,45.6736,45.7728,45.4918,45.5662,367036.0
2019-05-09 13:30:00,55.13,55.44,55.09,55.19,477369.0,45.5662,45.8224,45.5331,45.6158,477369.0
2019-05-09 14:00:00,55.19,55.57,55.18,55.56,579986.0,45.6158,45.9299,45.6075,45.9216,579986.0
2019-05-09 14:30:00,55.56,55.65,55.36,55.42,529354.0,45.9216,45.996,45.7563,45.8059,529354.0
2019-05-09 15:00:00,55.42,55.47,55.26,55.47,494309.0,45.8059,45.8472,45.6736,45.8472,494309.0
2019-05-09 15:30:00,55.47,55.61,55.34,55.36,1066228.0,45.8472,45.9629,45.7398,45.7563,1066228.0
2019-05-10 09:30:00,55.3,55.62,55.26,55.28,665903.0,45.7067,45.9712,45.6736,45.6902,665903.0
2019-05-10 10:00:00,55.29,55.29,54.78,54.9,573851.0,45.6984,45.6984,45.2769,45.3761,573851.0
2019-05-10 10:30:00,54.89,54.9,54.42,54.47,763308.0,45.3678,45.3761,44.9794,45.0207,763308.0
2019-05-10 11:00:00,54.46,54.5,54.27,54.34,651346.0,45.0124,45.0455,44.8554,44.9132,651346.0
2019-05-10 11:30:00,54.33,54.53,54.24,54.43,569959.0,44.905,45.0703,44.8306,44.9876,569959.0
2019-05-10 12:00:00,54.43,54.67,54.39,54.64,475583.0,44.9876,45.186,44.9546,45.1612,475583.0
2019-05-10 12:30:00,54.64,54.8,54.56,54.62,366722.0,45.1612,45.2934,45.0951,45.1447,366722.0
2019-05-10 13:00:00,54.63,54.96,54.6,54.78,509720.0,45.1529,45.4257,45.1281,45.2769,509720.0
2019-05-10 13:30:00,54.78,55.16,54.76,55.04,445362.0,45.2769,45.591,45.2604,45.4918,445362.0
2019-05-10 14:00:00,55.04,55.14,54.87,54.95,411068.0,45.4918,45.5744,45.3513,45.4174,411068.0
2019-05-10 14:30:00,54.96,55.12,54.83,54.86,628591.0,45.4257,45.5579,45.3182,45.343,628591.0
2019-05-10 15:00:00,54.86,55.38,54.86,55.32,711918.0,45.343,45.7728,45.343,45.7232,711918.0
2019-05-10 15:30:00,55.32,55.36,55.01,55.17,1005733.0,45.7232,45.7563,45.467,45.5992,1005733.0
2019-05-13 09:30:00,54.3,54.45,53.61,53.81,1241127.0,44.8802,45.0041,44.3099,44.4752,1241127.0
2019-05-13 10:00:00,53.81,53.99,53.48,53.8,759494.0,44.4752,44.6239,44.2024,44.4669,759494.0
2019-05-13 10:30:00,53.79,53.86,53.4,53.53,739299.0,44.4586,44.5165,44.1363,44.2437,739299.0
2019-05-13 11:00:00,53.54,53.88,53.48,53.49,614666.0,44.252,44.533,44.2024,44.2107,614666.0
2019-05-13 11:30:00,53.49,53.76,53.41,53.76,567536.0,44.2107,44.4338,44.1446,44.4338,567536.0
2019-05-13 12:00:00,53.76,53.76,53.45,53.48,474479.0,44.4338,44.4338,44.1776,44.2024,474479.0
2019-05-13 12:30:00,53.48,53.61,53.35,53.4,466233.0,44.2024,44.3099,44.095,44.1363,466233.0
2019-05-13 13:00:00,53.39,53.5,53.3,53.48,316814.0,44.128,44.219,44.0536,44.2024,316814.0
2019-05-13 13:30:00,53.47,53.68,53.46,53.65,429546.0,44.1942,44.3677,44.1859,44.3429,429546.0
2019-05-13 14:00:00,53.65,53.8,53.56,53.74,568291.0,44.3429,44.4669,44.2685,44.4173,568291.0
2019-05-13 14:30:00,53.75,53.93,53.6,53.8,594622.0,44.4256,44.5744,44.3016,44.4669,594622.0
2019-05-13 15:00:00,53.82,53.93,53.64,53.69,653741.0,44.4834,44.5744,44.3347,44.376,653741.0
2019-05-13 15:30:00,53.69,53.91,53.63,53.81,1308108.0,44.376,44.5578,44.3264,44.4752,1308108.0
2019-05-14 09:30:00,53.85,54.23,53.75,53.79,930190.0,44.5082,44.8223,44.4256,44.4586,930190.0
2019-05-14 10:00:00,53.8,54.0,53.61,53.62,664095.0,44.4669,44.6322,44.3099,44.3181,664095.0
2019-05-14 10:30:00,53.61,53.77,53.46,53.62,649688.0,44.3099,44.4421,44.1859,44.3181,649688.0
2019-05-14 11:00:00,53.62,53.66,53.41,53.59,860395.0,44.3181,44.3512,44.1446,44.2933,860395.0
2019-05-14 11:30:00,53.59,53.86,53.59,53.79,526213.0,44.2933,44.5165,44.2933,44.4586,526213.0
2019-05-14 12:00:00,53.79,53.8,53.64,53.7,353535.0,44.4586,44.4669,44.3347,44.3843,353535.0
2019-05-14 12:30:00,53.71,53.79,53.66,53.72,370833.0,44.3925,44.4586,44.3512,44.4008,370833.0
2019-05-14 13:00:00,53.73,53.88,53.72,53.75,269306.0,44.4091,44.533,44.4008,44.4256,269306.0
2019-05-14 13:30:00,53.76,53.8,53.6,53.65,401156.0,44.4338,44.4669,44.3016,44.3429,401156.0
2019-05-14 14:00:00,53.65,53.77,53.54,53.6,562421.0,44.3429,44.4421,44.252,44.3016,562421.0
2019-05-14 14:30:00,53.59,53.62,53.3,53.47,726871.0,44.2933,44.3181,44.0536,44.1942,726871.0
2019-05-14 15:00:00,53.46,53.56,53.43,53.47,449249.0,44.1859,44.2685,44.1611,44.1942,449249.0
2019-05-14 15:30:00,53.46,53.46,52.94,52.97,2181056.0,44.1859,44.1859,43.7561,43.7809,2181056.0
2019-05-15 09:30:00,52.71,52.71,52.06,52.29,1650582.0,43.566,43.566,43.0288,43.2189,1650582.0
2019-05-15 10:00:00,52.28,52.51,51.88,52.49,1969387.0,43.2106,43.4007,42.88,43.3842,1969387.0
2019-05-15 10:30:00,52.5,52.69,52.34,52.55,789271.0,43.3924,43.5495,43.2602,43.4338,789271.0
2019-05-15 11:00:00,52.56,52.84,52.5,52.73,737583.0,43.442,43.6734,43.3924,43.5825,737583.0
2019-05-15 11:30:00,52.74,52.81,52.56,52.72,516202.0,43.5908,43.6487,43.442,43.5743,516202.0
2019-05-15 12:00:00,52.71,52.83,52.66,52.78,400774.0,43.566,43.6652,43.5247,43.6239,400774.0
2019-05-15 12:30:00,52.79,52.92,52.71,52.8,354448.0,43.6321,43.7396,43.566,43.6404,354448.0
2019-05-15 13:00:00,52.8,52.83,52.64,52.69,373762.0,43.6404,43.6652,43.5081,43.5495,373762.0
2019-05-15 13:30:00,52.69,52.98,52.68,52.95,328684.0,43.5495,43.7892,43.5412,43.7644,328684.0
2019-05-15 14:00:00,52.96,53.03,52.87,52.92,427291.0,43.7726,43.8305,43.6982,43.7396,427291.0
2019-05-15 14:30:00,52.93,52.96,52.79,52.83,508973.0,43.7478,43.7726,43.6321,43.6652,508973.0
2019-05-15 15:00:00,52.84,53.06,52.81,53.03,468646.0,43.6734,43.8553,43.6487,43.8305,468646.0
2019-05-15 15:30:00,53.02,53.07,52.76,52.79,1236852.0,43.8222,43.8635,43.6073,43.6321,1236852.0
2019-05-16 09:30:00,52.9,53.14,52.61,53.09,879157.0,43.723,43.9214,43.4833,43.8801,879157.0
2019-05-16 10:00:00,53.09,53.21,52.94,53.05,809605.0,43.8801,43.9793,43.7561,43.847,809605.0
2019-05-16 10:30:00,53.05,53.07,52.87,52.96,682661.0,43.847,43.8635,43.6982,43.7726,682661.0
2019-05-16 11:00:00,52.96,53.07,52.93,52.98,490314.0,43.7726,43.8635,43.7478,43.7892,490314.0
2019-05-16 11:30:00,52.98,53.04,52.79,52.82,498513.0,43.7892,43.8388,43.6321,43.6569,498513.0
2019-05-16 12:00:00,52.82,52.83,52.6,52.73,907986.0,43.6569,43.6652,43.4751,43.5825,907986.0
2019-05-16 12:30:00,52.74,52.81,52.58,52.58,628817.0,43.5908,43.6487,43.4586,43.4586,628817.0
2019-05-16 13:00:00,52.59,52.68,52.53,52.64,654142.0,43.4668,43.5412,43.4172,43.5081,654142.0
2019-05-16 13:30:00,52.63,52.65,52.39,52.41,652348.0,43.4999,43.5164,43.3015,43.318,652348.0
2019-05-16 14:00:00,52.41,52.66,52.28,52.65,761252.0,43.318,43.5247,43.2106,43.5164,761252.0
2019-05-16 14:30:00,52.65,52.67,52.32,52.5,974496.0,43.5164,43.5329,43.2437,43.3924,974496.0
2019-05-16 15:00:00,52.49,52.49,52.32,52.36,549874.0,43.3842,43.3842,43.2437,43.2767,549874.0
2019-05-16 15:30:00,52.37,52.37,52.15,52.29,1565270.0,43.285,43.285,43.1031,43.2189,1565270.0
2019-05-17 09:30:00,52.01,52.52,51.72,52.31,1051523.0,42.9874,43.409,42.7477,43.2354,1051523.0
2019-05-17 10:00:00,52.3,52.83,52.28,52.72,643203.0,43.2271,43.6652,43.2106,43.5743,643203.0
2019-05-17 10:30:00,52.71,53.03,52.56,52.96,520453.0,43.566,43.8305,43.442,43.7726,520453.0
2019-05-17 11:00:00,52.95,53.15,52.94,53.12,457555.0,43.7644,43.9297,43.7561,43.9049,457555.0
2019-05-17 11:30:00,53.12,53.13,52.86,52.99,403269.0,43.9049,43.9131,43.69,43.7974,403269.0
2019-05-17 12:00:00,52.98,53.01,52.83,52.96,353341.0,43.7892,43.814,43.6652,43.7726,353341.0
2019-05-17 12:30:00,52.97,53.12,52.96,53.09,376484.0,43.7809,43.9049,43.7726,43.8801,376484.0
2019-05-17 13:00:00,53.09,53.2,53.04,53.08,326571.0,43.8801,43.971,43.8388,43.8718,326571.0
2019-05-17 13:30:00,53.08,53.18,52.96,53.16,322125.0,43.8718,43.9545,43.7726,43.9379,322125.0
2019-05-17 14:00:00,53.15,53.19,53.02,53.1,304431.0,43.9297,43.9627,43.8222,43.8883,304431.0
2019-05-17 14:30:00,53.1,53.15,53.04,53.11,271479.0,43.8883,43.9297,43.8388,43.8966,271479.0
2019-05-17 15:00:00,53.12,53.13,52.79,52.91,474153.0,43.9049,43.9131,43.6321,43.7313,474153.0
2019-05-17 15:30:00,52.91,53.02,52.8,52.89,959132.0,43.7313,43.8222,43.6404,43.7148,959132.0
2019-05-20 09:30:00,52.85,53.44,52.7,53.31,1085428.0,43.6817,44.1694,43.5577,44.0619,1085428.0
2019-05-20 10:00:00,53.31,53.44,53.14,53.43,813061.0,44.0619,44.1694,43.9214,44.1611,813061.0
2019-05-20 10:30:00,53.43,53.6,53.34,53.43,514318.0,44.1611,44.3016,44.0867,44.1611,514318.0
2019-05-20 11:00:00,53.43,53.52,53.3,53.43,564878.0,44.1611,44.2355,44.0536,44.1611,564878.0
2019-05-20 11:30:00,53.42,53.48,53.24,53.31,477015.0,44.1528,44.2024,44.0041,44.0619,477015.0
2019-05-20 12:00:00,53.31,53.31,53.04,53.06,454707.0,44.0619,44.0619,43.8388,43.8553,454707.0
2019-05-20 12:30:00,53.06,53.14,52.94,53.0,411795.0,43.8553,43.9214,43.7561,43.8057,411795.0
2019-05-20 13:00:00,53.0,53.07,52.89,53.05,304270.0,43.8057,43.8635,43.7148,43.847,304270.0
2019-05-20 13:30:00,53.05,53.17,52.99,53.13,335579.0,43.847,43.9462,43.7974,43.9131,335579.0
2019-05-20 14:00:00,53.13,53.2,53.06,53.07,178514.0,43.9131,43.971,43.8553,43.8635,178514.0
2019-05-20 14:30:00,53.07,53.08,52.84,52.87,277022.0,43.8635,43.8718,43.6734,43.6982,277022.0
2019-05-20 15:00:00,52.89,52.91,52.77,52.88,377002.0,43.7148,43.7313,43.6156,43.7065,377002.0
2019-05-20 15:30:00,52.87,53.14,52.85,53.0,949372.0,43.6982,43.9214,43.6817,43.8057,949372.0
2019-05-21 09:30:00,53.32,53.48,52.85,53.45,885189.0,44.0702,44.2024,43.6817,44.1776,885189.0
2019-05-21 10:00:00,53.44,53.68,53.43,53.54,646078.0,44.1694,44.3677,44.1611,44.252,646078.0
2019-05-21 10:30:00,53.54,53.69,53.47,53.66,437053.0,44.252,44.376,44.1942,44.3512,437053.0
2019-05-21 11:00:00,53.66,53.68,53.18,53.28,693370.0,44.3512,44.3677,43.9545,44.0371,693370.0
2019-05-21 11:30:00,53.27,53.41,53.24,53.25,377321.0,44.0289,44.1446,44.0041,44.0123,377321.0
2019-05-21 12:00:00,53.25,53.33,53.11,53.3,479775.0,44.0123,44.0784,43.8966,44.0536,479775.0
2019-05-21 12:30:00,53.29,53.37,53.15,53.34,369016.0,44.0454,44.1115,43.9297,44.0867,369016.0
2019-05-21 13:00:00,53.34,53.35,53.23,53.32,275439.0,44.0867,44.095,43.9958,44.0702,275439.0
2019-05-21 13:30:00,53.31,53.5,53.29,53.47,270719.0,44.0619,44.219,44.0454,44.1942,270719.0
2019-05-21 14:00:00,53.47,53.52,53.32,53.45,333386.0,44.1942,44.2355,44.0702,44.1776,333386.0
2019-05-21 14:30:00,53.45,53.53,53.4,53.48,265807.0,44.1776,44.2437,44.1363,44.2024,265807.0
2019-05-21 15:00:00,53.48,53.6,53.46,53.55,400835.0,44.2024,44.3016,44.1859,44.2603,400835.0
2019-05-21 15:30:00,53.55,53.65,53.5,53.52,1016980.0,44.2603,44.3429,44.219,44.2355,1016980.0
2019-05-22 09:30:00,53.41,53.43,53.05,53.21,611436.0,44.1446,44.1611,43.847,43.9793,611436.0
2019-05-22 10:00:00,53.21,53.25,52.82,53.07,737338.0,43.9793,44.0123,43.6569,43.8635,737338.0
2019-05-22 10:30:00,53.06,53.22,52.93,53.2,577285.0,43.8553,43.9875,43.7478,43.971,577285.0
2019-05-22 11:00:00,53.19,53.19,53.05,53.17,499299.0,43.9627,43.9627,43.847,43.9462,499299.0
2019-05-22 11:30:00,53.18,53.21,53.04,53.13,343335.0,43.9545,43.9793,43.8388,43.9131,343335.0
2019-05-22 12:00:00,53.13,53.27,53.12,53.19,395240.0,43.9131,44.0289,43.9049,43.9627,395240.0
2019-05-22 12:30:00,53.18,53.23,53.14,53.15,347349.0,43.9545,43.9958,43.9214,43.9297,347349.0
2019-05-22 13:00:00,53.15,53.24,53.07,53.22,522995.0,43.9297,44.0041,43.8635,43.9875,522995.0
2019-05-22 13:30:00,53.22,53.33,53.19,53.29,312588.0,43.9875,44.0784,43.9627,44.0454,312588.0
2019-05-22 14:00:00,53.29,53.49,53.23,53.45,295894.0,44.0454,44.2107,43.9958,44.1776,295894.0
2019-05-22 14:30:00,53.45,53.74,53.44,53.71,440393.0,44.1776,44.4173,44.1694,44.3925,440393.0
2019-05-22 15:00:00,53.71,53.82,53.58,53.68,547954.0,44.3925,44.4834,44.2851,44.3677,547954.0
2019-05-22 15:30:00,53.69,53.78,53.61,53.71,1179123.0,44.376,44.4504,44.3099,44.3925,1179123.0
2019-05-23 09:30:00,53.27,53.29,52.68,52.87,1101419.0,44.0289,44.0454,43.5412,43.6982,1101419.0
2019-05-23 10:00:00,52.87,53.01,52.78,52.9,725255.0,43.6982,43.814,43.6239,43.723,725255.0
2019-05-23 10:30:00,52.9,53.04,52.88,52.92,475566.0,43.723,43.8388,43.7065,43.7396,475566.0
2019-05-23 11:00:00,52.92,53.28,52.75,53.17,917980.0,43.7396,44.0371,43.5991,43.9462,917980.0
2019-05-23 11:30:00,53.16,53.19,52.78,52.82,564883.0,43.9379,43.9627,43.6239,43.6569,564883.0
2019-05-23 12:00:00,52.83,53.03,52.73,52.76,385560.0,43.6652,43.8305,43.5825,43.6073,385560.0
2019-05-23 12:30:00,52.77,52.98,52.76,52.9,506676.0,43.6156,43.7892,43.6073,43.723,506676.0
2019-05-23 13:00:00,52.91,52.96,52.78,52.86,280863.0,43.7313,43.7726,43.6239,43.69,280863.0
2019-05-23 13:30:00,52.86,52.93,52.7,52.78,458722.0,43.69,43.7478,43.5577,43.6239,458722.0
2019-05-23 14:00:00,52.78,52.83,52.54,52.57,433002.0,43.6239,43.6652,43.4255,43.4503,433002.0
2019-05-23 14:30:00,52.57,52.6,52.34,52.42,566659.0,43.4503,43.4751,43.2602,43.3263,566659.0
2019-05-23 15:00:00,52.42,52.68,52.36,52.66,569538.0,43.3263,43.5412,43.2767,43.5247,569538.0
2019-05-23 15:30:00,52.66,52.81,52.55,52.77,1091560.0,43.5247,43.6487,43.4338,43.6156,1091560.0
2019-05-24 09:30:00,52.88,53.13,52.66,53.01,568868.0,43.7065,43.9131,43.5247,43.814,568868.0
2019-05-24 10:00:00,53.01,53.07,52.84,52.85,519689.0,43.814,43.8635,43.6734,43.6817,519689.0
2019-05-24 10:30:00,52.86,53.07,52.74,52.77,572578.0,43.69,43.8635,43.5908,43.6156,572578.0
2019-05-24 11:00:00,52.77,52.86,52.59,52.82,437366.0,43.6156,43.69,43.4668,43.6569,437366.0
2019-05-24 11:30:00,52.82,52.92,52.8,52.88,240295.0,43.6569,43.7396,43.6404,43.7065,240295.0
2019-05-24 12:00:00,52.88,53.07,52.87,53.04,328726.0,43.7065,43.8635,43.6982,43.8388,328726.0
2019-05-24 12:30:00,53.05,53.12,52.99,53.1,223357.0,43.847,43.9049,43.7974,43.8883,223357.0
2019-05-24 13:00:00,53.1,53.17,53.0,53.02,298336.0,43.8883,43.9462,43.8057,43.8222,298336.0
2019-05-24 13:30:00,53.03,53.07,52.97,52.99,197797.0,43.8305,43.8635,43.7809,43.7974,197797.0
2019-05-24 14:00:00,52.98,53.12,52.96,53.1,222480.0,43.7892,43.9049,43.7726,43.8883,222480.0
2019-05-24 14:30:00,53.1,53.12,53.04,53.07,203870.0,43.8883,43.9049,43.8388,43.8635,203870.0
2019-05-24 15:00:00,53.06,53.16,53.06,53.13,246854.0,43.8553,43.9379,43.8553,43.9131,246854.0
2019-05-24 15:30:00,53.12,53.16,53.03,53.08,772643.0,43.9049,43.9379,43.8305,43.8718,772643.0
2019-05-28 09:30:00,53.12,53.24,52.78,52.94,792905.0,43.9049,44.0041,43.6239,43.7561,792905.0
2019-05-28 10:00:00,52.93,53.09,52.88,53.0,485327.0,43.7478,43.8801,43.7065,43.8057,485327.0
2019-05-28 10:30:00,52.99,53.02,52.88,52.94,419259.0,43.7974,43.8222,43.7065,43.7561,419259.0
2019-05-28 11:00:00,52.93,53.19,52.92,53.0,272303.0,43.7478,43.9627,43.7396,43.8057,272303.0
2019-05-28 11:30:00,53.01,53.09,52.9,52.97,314291.0,43.814,43.8801,43.723,43.7809,314291.0
2019-05-28 12:00:00,52.96,53.1,52.86,52.98,325790.0,43.7726,43.8883,43.69,43.7892,325790.0
2019-05-28 12:30:00,52.97,53.09,52.9,52.96,253725.0,43.7809,43.8801,43.723,43.7726,253725.0
2019-05-28 13:00:00,52.96,52.98,52.85,52.86,262876.0,43.7726,43.7892,43.6817,43.69,262876.0
2019-05-28 13:30:00,52.86,52.95,52.83,52.83,232094.0,43.69,43.7644,43.6652,43.6652,232094.0
2019-05-28 14:00:00,52.83,52.88,52.78,52.81,444279.0,43.6652,43.7065,43.6239,43.6487,444279.0
2019-05-28 14:30:00,52.81,52.89,52.71,52.8,518563.0,43.6487,43.7148,43.566,43.6404,518563.0
2019-05-28 15:00:00,52.79,52.98,52.77,52.86,563071.0,43.6321,43.7892,43.6156,43.69,563071.0
2019-05-28 15:30:00,52.86,52.87,52.58,52.68,1729024.0,43.69,43.6982,43.4586,43.5412,1729024.0
2019-05-29 09:30:00,52.46,52.59,52.15,52.23,941644.0,43.3594,43.4668,43.1031,43.1693,941644.0
2019-05-29 10:00:00,52.23,52.66,52.11,52.64,526537.0,43.1693,43.5247,43.0701,43.5081,526537.0
2019-05-29 10:30:00,52.65,52.85,52.58,52.78,536908.0,43.5164,43.6817,43.4586,43.6239,536908.0
2019-05-29 11:00:00,52.77,52.95,52.37,52.43,623142.0,43.6156,43.7644,43.285,43.3346,623142.0
2019-05-29 11:30:00,52.42,52.56,52.26,52.33,499498.0,43.3263,43.442,43.1941,43.2519,499498.0
2019-05-29 12:00:00,52.34,52.62,52.29,52.5,400761.0,43.2602,43.4916,43.2189,43.3924,400761.0
2019-05-29 12:30:00,52.49,52.52,52.3,52.34,432443.0,43.3842,43.409,43.2271,43.2602,432443.0
2019-05-29 13:00:00,52.34,52.58,52.27,52.38,405860.0,43.2602,43.4586,43.2023,43.2932,405860.0
2019-05-29 13:30:00,52.37,52.48,52.3,52.32,342502.0,43.285,43.3759,43.2271,43.2437,342502.0
2019-05-29 14:00:00,52.32,52.45,52.28,52.36,328009.0,43.2437,43.3511,43.2106,43.2767,328009.0
2019-05-29 14:30:00,52.35,52.35,52.15,52.28,614531.0,43.2685,43.2685,43.1031,43.2106,614531.0
2019-05-29 15:00:00,52.27,52.47,52.16,52.46,458468.0,43.2023,43.3676,43.1114,43.3594,458468.0
2019-05-29 15:30:00,52.46,52.7,52.44,52.5,1168481.0,43.3594,43.5577,43.3428,43.3924,1168481.0
2019-05-30 09:30:00,52.64,52.96,52.58,52.93,601935.0,43.5081,43.7726,43.4586,43.7478,601935.0
2019-05-30 10:00:00,52.93,52.94,52.66,52.86,334798.0,43.7478,43.7561,43.5247,43.69,334798.0
2019-05-30 10:30:00,52.86,52.89,52.51,52.58,422817.0,43.69,43.7148,43.4007,43.4586,422817.0
2019-05-30 11:00:00,52.57,52.64,52.39,52.44,694980.0,43.4503,43.5081,43.3015,43.3428,694980.0
2019-05-30 11:30:00,52.44,52.56,52.28,52.55,594838.0,43.3428,43.442,43.2106,43.4338,594838.0
2019-05-30 12:00:00,52.56,52.67,52.45,52.59,397682.0,43.442,43.5329,43.3511,43.4668,397682.0
2019-05-30 12:30:00,52.59,52.89,52.54,52.75,295223.0,43.4668,43.7148,43.4255,43.5991,295223.0
2019-05-30 13:00:00,52.75,52.79,52.67,52.71,224844.0,43.5991,43.6321,43.5329,43.566,224844.0
2019-05-30 13:30:00,52.71,52.81,52.61,52.8,209827.0,43.566,43.6487,43.4833,43.6404,209827.0
2019-05-30 14:00:00,52.79,52.88,52.6,52.65,394980.0,43.6321,43.7065,43.4751,43.5164,394980.0
2019-05-30 14:30:00,52.66,52.67,52.43,52.66,546960.0,43.5247,43.5329,43.3346,43.5247,546960.0
2019-05-30 15:00:00,52.66,52.68,52.45,52.65,377515.0,43.5247,43.5412,43.3511,43.5164,377515.0
2019-05-30 15:30:00,52.63,52.78,52.55,52.75,689463.0,43.4999,43.6239,43.4338,43.5991,689463.0
2019-05-31 09:30:00,52.27,52.51,52.04,52.37,1331839.0,43.2023,43.4007,43.0122,43.285,1331839.0
2019-05-31 10:00:00,52.36,52.37,52.04,52.27,801881.0,43.2767,43.285,43.0122,43.2023,801881.0
2019-05-31 10:30:00,52.26,52.37,52.19,52.29,334580.0,43.1941,43.285,43.1362,43.2189,334580.0
2019-05-31 11:00:00,52.29,52.4,52.2,52.39,313791.0,43.2189,43.3098,43.1445,43.3015,313791.0
2019-05-31 11:30:00,52.39,52.6,52.37,52.56,410102.0,43.3015,43.4751,43.285,43.442,410102.0
2019-05-31 12:00:00,52.55,52.7,52.54,52.63,300412.0,43.4338,43.5577,43.4255,43.4999,300412.0
2019-05-31 12:30:00,52.63,52.72,52.35,52.39,390044.0,43.4999,43.5743,43.2685,43.3015,390044.0
2019-05-31 13:00:00,52.39,52.62,52.39,52.62,288408.0,43.3015,43.4916,43.3015,43.4916,288408.0
2019-05-31 13:30:00,52.62,52.64,52.46,52.55,274143.0,43.4916,43.5081,43.3594,43.4338,274143.0
2019-05-31 14:00:00,52.55,52.59,52.31,52.35,308821.0,43.4338,43.4668,43.2354,43.2685,308821.0
2019-05-31 14:30:00,52.36,52.59,52.27,52.56,433543.0,43.2767,43.4668,43.2023,43.442,433543.0
2019-05-31 15:00:00,52.55,52.56,52.41,52.48,323338.0,43.4338,43.442,43.318,43.3759,323338.0
2019-05-31 15:30:00,52.47,52.5,52.33,52.36,891317.0,43.3676,43.3924,43.2519,43.2767,891317.0
2019-06-03 09:30:00,52.54,53.16,52.46,53.02,1053867.0,43.4255,43.9379,43.3594,43.8222,1053867.0
2019-06-03 10:00:00,53.01,53.46,52.99,53.46,771002.0,43.814,44.1859,43.7974,44.1859,771002.0
2019-06-03 10:30:00,53.45,53.7,53.41,53.49,537175.0,44.1776,44.3843,44.1446,44.2107,537175.0
2019-06-03 11:00:00,53.48,53.51,53.25,53.29,431469.0,44.2024,44.2272,44.0123,44.0454,431469.0
2019-06-03 11:30:00,53.29,53.39,53.16,53.18,316673.0,44.0454,44.128,43.9379,43.9545,316673.0
2019-06-03 12:00:00,53.17,53.21,53.05,53.15,373419.0,43.9462,43.9793,43.847,43.9297,373419.0
2019-06-03 12:30:00,53.15,53.26,53.03,53.03,280085.0,43.9297,44.0206,43.8305,43.8305,280085.0
2019-06-03 13:00:00,53.04,53.49,52.95,53.27,378609.0,43.8388,44.2107,43.7644,44.0289,378609.0
2019-06-03 13:30:00,53.27,53.56,53.11,53.5,405606.0,44.0289,44.2685,43.8966,44.219,405606.0
2019-06-03 14:00:00,53.5,53.66,53.46,53.52,455744.0,44.219,44.3512,44.1859,44.2355,455744.0
2019-06-03 14:30:00,53.53,53.58,53.31,53.39,343235.0,44.2437,44.2851,44.0619,44.128,343235.0
2019-06-03 15:00:00,53.39,53.56,53.32,53.37,510296.0,44.128,44.2685,44.0702,44.1115,510296.0
2019-06-03 15:30:00,53.36,53.55,53.2,53.38,1226814.0,44.1032,44.2603,43.971,44.1198,1226814.0
2019-06-04 09:30:00,54.49,55.75,54.25,55.4,2540565.0,45.0372,46.0786,44.8388,45.7893,2540565.0
2019-06-04 10:00:00,55.4,55.61,55.05,55.54,1244545.0,45.7893,45.9629,45.5001,45.9051,1244545.0
2019-06-04 10:30:00,55.54,55.65,55.33,55.57,941687.0,45.9051,45.996,45.7315,45.9299,941687.0
2019-06-04 11:00:00,55.56,55.69,55.47,55.48,724243.0,45.9216,46.029,45.8472,45.8555,724243.0
2019-06-04 11:30:00,55.48,55.55,55.42,55.45,448464.0,45.8555,45.9133,45.8059,45.8307,448464.0
2019-06-04 12:00:00,55.46,55.47,55.15,55.29,508374.0,45.8389,45.8472,45.5827,45.6984,508374.0
2019-06-04 12:30:00,55.29,55.52,55.22,55.38,459913.0,45.6984,45.8885,45.6406,45.7728,459913.0
2019-06-04 13:00:00,55.38,55.41,55.27,55.3,375830.0,45.7728,45.7976,45.6819,45.7067,375830.0
2019-06-04 13:30:00,55.3,55.36,55.18,55.27,302730.0,45.7067,45.7563,45.6075,45.6819,302730.0
2019-06-04 14:00:00,55.27,55.36,55.22,55.27,404925.0,45.6819,45.7563,45.6406,45.6819,404925.0
2019-06-04 14:30:00,55.27,55.27,54.94,54.96,569746.0,45.6819,45.6819,45.4091,45.4257,569746.0
2019-06-04 15:00:00,54.96,55.0,54.82,54.92,546983.0,45.4257,45.4587,45.31,45.3926,546983.0
2019-06-04 15:30:00,54.92,54.95,54.6,54.63,1401863.0,45.3926,45.4174,45.1281,45.1529,1401863.0
2019-06-05 09:30:00,55.0,55.05,53.78,54.34,1461414.0,45.4587,45.5001,44.4504,44.9132,1461414.0
2019-06-05 10:00:00,54.34,54.39,53.95,54.04,511064.0,44.9132,44.9546,44.5909,44.6653,511064.0
2019-06-05 10:30:00,54.03,54.05,53.54,53.72,606912.0,44.657,44.6735,44.252,44.4008,606912.0
2019-06-05 11:00:00,53.73,53.78,53.46,53.55,582239.0,44.4091,44.4504,44.1859,44.2603,582239.0
2019-06-05 11:30:00,53.55,53.64,53.22,53.25,692001.0,44.2603,44.3347,43.9875,44.0123,692001.0
2019-06-05 12:00:00,53.26,53.32,53.02,53.3,733445.0,44.0206,44.0702,43.8222,44.0536,733445.0
2019-06-05 12:30:00,53.3,53.42,53.17,53.36,547760.0,44.0536,44.1528,43.9462,44.1032,547760.0
2019-06-05 13:00:00,53.36,53.43,53.29,53.4,436853.0,44.1032,44.1611,44.0454,44.1363,436853.0
2019-06-05 13:30:00,53.4,53.58,53.37,53.5,684475.0,44.1363,44.2851,44.1115,44.219,684475.0
2019-06-05 14:00:00,53.5,53.61,53.42,53.52,535360.0,44.219,44.3099,44.1528,44.2355,535360.0
2019-06-05 14:30:00,53.51,53.52,53.16,53.2,765040.0,44.2272,44.2355,43.9379,43.971,765040.0
2019-06-05 15:00:00,53.2,53.31,53.17,53.24,531124.0,43.971,44.0619,43.9462,44.0041,531124.0
2019-06-05 15:30:00,53.24,53.28,53.14,53.18,1798426.0,44.0041,44.0371,43.9214,43.9545,1798426.0
2019-06-06 09:30:00,53.14,53.84,53.02,53.73,873268.0,43.9214,44.5,43.8222,44.4091,873268.0
2019-06-06 10:00:00,53.73,54.16,53.72,54.13,761376.0,44.4091,44.7645,44.4008,44.7397,761376.0
2019-06-06 10:30:00,54.13,54.47,54.07,54.4,793829.0,44.7397,45.0207,44.6901,44.9628,793829.0
2019-06-06 11:00:00,54.39,54.53,54.16,54.27,726960.0,44.9546,45.0703,44.7645,44.8554,726960.0
2019-06-06 11:30:00,54.27,54.27,53.81,53.82,658464.0,44.8554,44.8554,44.4752,44.4834,658464.0
2019-06-06 12:00:00,53.82,54.1,53.81,54.07,318336.0,44.4834,44.7149,44.4752,44.6901,318336.0
2019-06-06 12:30:00,54.07,54.31,54.04,54.27,555795.0,44.6901,44.8884,44.6653,44.8554,555795.0
2019-06-06 13:00:00,54.27,54.33,54.22,54.28,367852.0,44.8554,44.905,44.814,44.8636,367852.0
2019-06-06 13:30:00,54.28,54.4,54.22,54.33,340312.0,44.8636,44.9628,44.814,44.905,340312.0
2019-06-06 14:00:00,54.33,54.41,54.29,54.32,331296.0,44.905,44.9711,44.8719,44.8967,331296.0
2019-06-06 14:30:00,54.32,54.52,54.3,54.45,599902.0,44.8967,45.062,44.8802,45.0041,599902.0
2019-06-06 15:00:00,54.46,54.59,54.38,54.57,422103.0,45.0124,45.1199,44.9463,45.1033,422103.0
2019-06-06 15:30:00,54.57,54.61,54.04,54.14,1497708.0,45.1033,45.1364,44.6653,44.7479,1497708.0
2019-06-07 09:30:00,54.27,54.62,54.0,54.33,959014.0,44.8554,45.1447,44.6322,44.905,959014.0
2019-06-07 10:00:00,54.33,54.45,54.02,54.04,516332.0,44.905,45.0041,44.6487,44.6653,516332.0
2019-06-07 10:30:00,54.04,54.32,53.96,54.21,527856.0,44.6653,44.8967,44.5992,44.8058,527856.0
2019-06-07 11:00:00,54.21,54.3,54.03,54.05,407680.0,44.8058,44.8802,44.657,44.6735,407680.0
2019-06-07 11:30:00,54.05,54.07,53.92,53.95,332534.0,44.6735,44.6901,44.5661,44.5909,332534.0
2019-06-07 12:00:00,53.95,54.1,53.89,54.08,301405.0,44.5909,44.7149,44.5413,44.6983,301405.0
2019-06-07 12:30:00,54.09,54.32,54.09,54.31,391458.0,44.7066,44.8967,44.7066,44.8884,391458.0
2019-06-07 13:00:00,54.3,54.32,54.1,54.16,207395.0,44.8802,44.8967,44.7149,44.7645,207395.0
2019-06-07 13:30:00,54.16,54.22,54.04,54.14,354605.0,44.7645,44.814,44.6653,44.7479,354605.0
2019-06-07 14:00:00,54.13,54.18,54.08,54.16,291944.0,44.7397,44.781,44.6983,44.7645,291944.0
2019-06-07 14:30:00,54.16,54.21,54.06,54.07,309787.0,44.7645,44.8058,44.6818,44.6901,309787.0
2019-06-07 15:00:00,54.08,54.15,53.97,54.06,439686.0,44.6983,44.7562,44.6074,44.6818,439686.0
2019-06-07 15:30:00,54.06,54.09,53.81,53.92,1199966.0,44.6818,44.7066,44.4752,44.5661,1199966.0
2019-06-10 09:30:00,54.33,55.36,54.3,55.32,1369177.0,44.905,45.7563,44.8802,45.7232,1369177.0
2019-06-10 10:00:00,55.33,55.53,55.23,55.29,848834.0,45.7315,45.8968,45.6488,45.6984,848834.0
2019-06-10 10:30:00,55.28,55.52,55.2,55.49,412747.0,45.6902,45.8885,45.624,45.8637,412747.0
2019-06-10 11:00:00,55.48,55.5,55.24,55.27,478157.0,45.8555,45.872,45.6571,45.6819,478157.0
2019-06-10 11:30:00,55.26,55.43,55.2,55.42,347383.0,45.6736,45.8141,45.624,45.8059,347383.0
2019-06-10 12:00:00,55.42,55.5,55.38,55.43,660945.0,45.8059,45.872,45.7728,45.8141,660945.0
2019-06-10 12:30:00,55.44,55.49,55.36,55.47,373586.0,45.8224,45.8637,45.7563,45.8472,373586.0
2019-06-10 13:00:00,55.48,55.51,55.31,55.34,240966.0,45.8555,45.8803,45.715,45.7398,240966.0
2019-06-10 13:30:00,55.34,55.38,55.09,55.15,267842.0,45.7398,45.7728,45.5331,45.5827,267842.0
2019-06-10 14:00:00,55.15,55.22,54.93,55.13,360797.0,45.5827,45.6406,45.4009,45.5662,360797.0
2019-06-10 14:30:00,55.12,55.24,55.11,55.18,264245.0,45.5579,45.6571,45.5497,45.6075,264245.0
2019-06-10 15:00:00,55.18,55.22,55.1,55.13,262705.0,45.6075,45.6406,45.5414,45.5662,262705.0
2019-06-10 15:30:00,55.13,55.19,54.96,55.02,828803.0,45.5662,45.6158,45.4257,45.4753,828803.0
2019-06-11 09:30:00,54.56,55.09,54.42,54.49,1067519.0,45.0951,45.5331,44.9794,45.0372,1067519.0
2019-06-11 10:00:00,54.48,54.53,53.81,54.2,1150145.0,45.0289,45.0703,44.4752,44.7975,1150145.0
2019-06-11 10:30:00,54.2,54.39,54.03,54.34,610817.0,44.7975,44.9546,44.657,44.9132,610817.0
2019-06-11 11:00:00,54.34,54.58,54.3,54.52,371127.0,44.9132,45.1116,44.8802,45.062,371127.0
2019-06-11 11:30:00,54.52,54.65,54.31,54.42,441312.0,45.062,45.1695,44.8884,44.9794,441312.0
2019-06-11 12:00:00,54.43,54.46,54.24,54.37,258890.0,44.9876,45.0124,44.8306,44.938,258890.0
2019-06-11 12:30:00,54.36,54.43,54.07,54.08,348102.0,44.9298,44.9876,44.6901,44.6983,348102.0
2019-06-11 13:00:00,54.08,54.15,53.96,54.01,363817.0,44.6983,44.7562,44.5992,44.6405,363817.0
2019-06-11 13:30:00,54.02,54.11,53.97,54.11,335397.0,44.6487,44.7231,44.6074,44.7231,335397.0
2019-06-11 14:00:00,54.1,54.18,53.98,53.98,279862.0,44.7149,44.781,44.6157,44.6157,279862.0
2019-06-11 14:30:00,53.98,53.99,53.82,53.95,463104.0,44.6157,44.6239,44.4834,44.5909,463104.0
2019-06-11 15:00:00,53.94,53.96,53.79,53.88,485287.0,44.5826,44.5992,44.4586,44.533,485287.0
2019-06-11 15:30:00,53.88,53.98,53.84,53.96,1046047.0,44.533,44.6157,44.5,44.5992,1046047.0
2019-06-12 09:30:00,53.85,54.03,53.04,53.16,1152506.0,44.5082,44.657,43.8388,43.9379,1152506.0
2019-06-12 10:00:00,53.16,53.5,53.09,53.4,621807.0,43.9379,44.219,43.8801,44.1363,621807.0
2019-06-12 10:30:00,53.39,53.47,53.28,53.38,391755.0,44.128,44.1942,44.0371,44.1198,391755.0
2019-06-12 11:00:00,53.37,53.42,53.2,53.31,406682.0,44.1115,44.1528,43.971,44.0619,406682.0
2019-06-12 11:30:00,53.3,53.44,53.17,53.19,303083.0,44.0536,44.1694,43.9462,43.9627,303083.0
2019-06-12 12:00:00,53.19,53.26,53.14,53.25,396048.0,43.9627,44.0206,43.9214,44.0123,396048.0
2019-06-12 12:30:00,53.26,53.52,53.18,53.45,698911.0,44.0206,44.2355,43.9545,44.1776,698911.0
2019-06-12 13:00:00,53.45,53.49,53.31,53.36,337620.0,44.1776,44.2107,44.0619,44.1032,337620.0
2019-06-12 13:30:00,53.36,53.46,53.3,53.4,342028.0,44.1032,44.1859,44.0536,44.1363,342028.0
2019-06-12 14:00:00,53.4,53.6,53.39,53.6,242999.0,44.1363,44.3016,44.128,44.3016,242999.0
2019-06-12 14:30:00,53.6,53.88,53.55,53.8,1154543.0,44.3016,44.533,44.2603,44.4669,1154543.0
2019-06-12 15:00:00,53.8,53.8,53.56,53.6,1208085.0,44.4669,44.4669,44.2685,44.3016,1208085.0
2019-06-12 15:30:00,53.6,53.7,53.53,53.67,1079466.0,44.3016,44.3843,44.2437,44.3595,1079466.0
2019-06-13 09:30:00,53.87,54.35,53.71,54.14,568064.0,44.5248,44.9215,44.3925,44.7479,568064.0
2019-06-13 10:00:00,54.14,54.29,53.94,54.27,343388.0,44.7479,44.8719,44.5826,44.8554,343388.0
2019-06-13 10:30:00,54.28,54.33,54.03,54.16,250220.0,44.8636,44.905,44.657,44.7645,250220.0
2019-06-13 11:00:00,54.17,54.36,54.12,54.2,335825.0,44.7727,44.9298,44.7314,44.7975,335825.0
2019-06-13 11:30:00,54.2,54.46,54.07,54.38,348833.0,44.7975,45.0124,44.6901,44.9463,348833.0
2019-06-13 12:00:00,54.39,54.54,54.35,54.46,311288.0,44.9546,45.0785,44.9215,45.0124,311288.0
2019-06-13 12:30:00,54.46,54.57,54.37,54.54,205709.0,45.0124,45.1033,44.938,45.0785,205709.0
2019-06-13 13:00:00,54.54,54.6,54.44,54.54,194251.0,45.0785,45.1281,44.9959,45.0785,194251.0
2019-06-13 13:30:00,54.54,54.55,54.46,54.47,189063.0,45.0785,45.0868,45.0124,45.0207,189063.0
2019-06-13 14:00:00,54.47,54.48,54.36,54.46,180815.0,45.0207,45.0289,44.9298,45.0124,180815.0
2019-06-13 14:30:00,54.46,54.52,54.38,54.48,229900.0,45.0124,45.062,44.9463,45.0289,229900.0
2019-06-13 15:00:00,54.48,54.49,54.38,54.48,270105.0,45.0289,45.0372,44.9463,45.0289,270105.0
2019-06-13 15:30:00,54.48,54.64,54.44,54.59,897361.0,45.0289,45.1612,44.9959,45.1199,897361.0
2019-06-14 09:30:00,54.65,54.68,54.22,54.41,487556.0,45.1695,45.1942,44.814,44.9711,487556.0
2019-06-14 10:00:00,54.41,54.49,54.24,54.41,291078.0,44.9711,45.0372,44.8306,44.9711,291078.0
2019-06-14 10:30:00,54.42,54.49,54.27,54.47,260161.0,44.9794,45.0372,44.8554,45.0207,260161.0
2019-06-14 11:00:00,54.47,54.48,54.05,54.12,274758.0,45.0207,45.0289,44.6735,44.7314,274758.0
2019-06-14 11:30:00,54.13,54.28,54.08,54.21,290681.0,44.7397,44.8636,44.6983,44.8058,290681.0
2019-06-14 12:00:00,54.2,54.3,54.18,54.25,160600.0,44.7975,44.8802,44.781,44.8388,160600.0
2019-06-14 12:30:00,54.25,54.3,54.1,54.13,198806.0,44.8388,44.8802,44.7149,44.7397,198806.0
2019-06-14 13:00:00,54.14,54.24,54.12,54.2,122358.0,44.7479,44.8306,44.7314,44.7975,122358.0
2019-06-14 13:30:00,54.21,54.3,54.18,54.27,157437.0,44.8058,44.8802,44.781,44.8554,157437.0
2019-06-14 14:00:00,54.26,54.35,54.24,54.28,160062.0,44.8471,44.9215,44.8306,44.8636,160062.0
2019-06-14 14:30:00,54.29,54.33,54.21,54.23,158285.0,44.8719,44.905,44.8058,44.8223,158285.0
2019-06-14 15:00:00,54.23,54.38,54.19,54.36,280782.0,44.8223,44.9463,44.7893,44.9298,280782.0
2019-06-14 15:30:00,54.35,54.41,54.17,54.18,696285.0,44.9215,44.9711,44.7727,44.781,696285.0
2019-06-17 09:30:00,54.23,54.47,53.93,54.36,505115.0,44.8223,45.0207,44.5744,44.9298,505115.0
2019-06-17 10:00:00,54.36,54.68,54.32,54.64,421418.0,44.9298,45.1942,44.8967,45.1612,421418.0
2019-06-17 10:30:00,54.66,54.7,54.51,54.6,322935.0,45.1777,45.2108,45.0537,45.1281,322935.0
2019-06-17 11:00:00,54.59,54.62,54.33,54.44,382561.0,45.1199,45.1447,44.905,44.9959,382561.0
2019-06-17 11:30:00,54.44,54.47,54.26,54.32,294383.0,44.9959,45.0207,44.8471,44.8967,294383.0
2019-06-17 12:00:00,54.31,54.33,54.2,54.32,209210.0,44.8884,44.905,44.7975,44.8967,209210.0
2019-06-17 12:30:00,54.31,54.4,54.24,54.24,180633.0,44.8884,44.9628,44.8306,44.8306,180633.0
2019-06-17 13:00:00,54.23,54.42,54.22,54.39,183980.0,44.8223,44.9794,44.814,44.9546,183980.0
2019-06-17 13:30:00,54.39,54.49,54.36,54.47,189270.0,44.9546,45.0372,44.9298,45.0207,189270.0
2019-06-17 14:00:00,54.47,54.51,54.38,54.39,197646.0,45.0207,45.0537,44.9463,44.9546,197646.0
2019-06-17 14:30:00,54.39,54.58,54.38,54.47,247740.0,44.9546,45.1116,44.9463,45.0207,247740.0
2019-06-17 15:00:00,54.48,54.58,54.45,54.56,213441.0,45.0289,45.1116,45.0041,45.0951,213441.0
2019-06-17 15:30:00,54.56,54.58,54.48,54.53,562667.0,45.0951,45.1116,45.0289,45.0703,562667.0
2019-06-18 09:30:00,54.83,55.34,54.61,55.15,1027267.0,45.3182,45.7398,45.1364,45.5827,1027267.0
2019-06-18 10:00:00,55.16,55.22,54.81,55.1,470723.0,45.591,45.6406,45.3017,45.5414,470723.0
2019-06-18 10:30:00,55.13,55.2,55.02,55.09,583850.0,45.5662,45.624,45.4753,45.5331,583850.0
2019-06-18 11:00:00,55.09,55.19,54.92,55.06,318911.0,45.5331,45.6158,45.3926,45.5083,318911.0
2019-06-18 11:30:00,55.07,55.07,54.8,54.81,218521.0,45.5166,45.5166,45.2934,45.3017,218521.0
2019-06-18 12:00:00,54.8,54.97,54.74,54.95,255477.0,45.2934,45.4339,45.2438,45.4174,255477.0
2019-06-18 12:30:00,54.94,54.94,54.76,54.85,191747.0,45.4091,45.4091,45.2604,45.3348,191747.0
2019-06-18 13:00:00,54.84,54.86,54.64,54.79,258757.0,45.3265,45.343,45.1612,45.2852,258757.0
2019-06-18 13:30:00,54.8,54.91,54.68,54.73,326396.0,45.2934,45.3843,45.1942,45.2356,326396.0
2019-06-18 14:00:00,54.74,54.85,54.73,54.8,263629.0,45.2438,45.3348,45.2356,45.2934,263629.0
2019-06-18 14:30:00,54.8,54.84,54.68,54.74,259702.0,45.2934,45.3265,45.1942,45.2438,259702.0
2019-06-18 15:00:00,54.75,54.8,54.7,54.77,266453.0,45.2521,45.2934,45.2108,45.2686,266453.0
2019-06-18 15:30:00,54.77,54.78,54.54,54.66,765597.0,45.2686,45.2769,45.0785,45.1777,765597.0
2019-06-19 09:30:00,54.86,55.33,54.67,55.29,588877.0,45.343,45.7315,45.186,45.6984,588877.0
2019-06-19 10:00:00,55.28,55.38,55.03,55.15,527040.0,45.6902,45.7728,45.4835,45.5827,527040.0
2019-06-19 10:30:00,55.15,55.3,55.04,55.07,325213.0,45.5827,45.7067,45.4918,45.5166,325213.0
2019-06-19 11:00:00,55.07,55.1,54.96,55.02,358008.0,45.5166,45.5414,45.4257,45.4753,358008.0
2019-06-19 11:30:00,55.01,55.17,55.0,55.14,324593.0,45.467,45.5992,45.4587,45.5744,324593.0
2019-06-19 12:00:00,55.14,55.21,55.0,55.08,301131.0,45.5744,45.6323,45.4587,45.5249,301131.0
2019-06-19 12:30:00,55.08,55.14,55.01,55.04,167350.0,45.5249,45.5744,45.467,45.4918,167350.0
2019-06-19 13:00:00,55.04,55.1,55.02,55.04,267415.0,45.4918,45.5414,45.4753,45.4918,267415.0
2019-06-19 13:30:00,55.03,55.2,55.01,55.19,272369.0,45.4835,45.624,45.467,45.6158,272369.0
2019-06-19 14:00:00,55.19,55.32,54.97,55.05,492546.0,45.6158,45.7232,45.4339,45.5001,492546.0
2019-06-19 14:30:00,55.05,55.17,54.81,54.91,395101.0,45.5001,45.5992,45.3017,45.3843,395101.0
2019-06-19 15:00:00,54.92,55.09,54.91,54.99,274290.0,45.3926,45.5331,45.3843,45.4505,274290.0
2019-06-19 15:30:00,54.99,55.12,54.88,54.89,853725.0,45.4505,45.5579,45.3596,45.3678,853725.0
2019-06-20 09:30:00,54.8,55.08,53.78,54.15,2129398.0,45.2934,45.5249,44.4504,44.7562,2129398.0
2019-06-20 10:00:00,54.15,54.16,53.83,53.9,1155833.0,44.7562,44.7645,44.4917,44.5496,1155833.0
2019-06-20 10:30:00,53.9,53.94,53.33,53.5,1845569.0,44.5496,44.5826,44.0784,44.219,1845569.0
2019-06-20 11:00:00,53.49,53.74,53.44,53.66,715722.0,44.2107,44.4173,44.1694,44.3512,715722.0
2019-06-20 11:30:00,53.67,53.69,53.51,53.55,476027.0,44.3595,44.376,44.2272,44.2603,476027.0
2019-06-20 12:00:00,53.55,53.55,53.28,53.37,759623.0,44.2603,44.2603,44.0371,44.1115,759623.0
2019-06-20 12:30:00,53.37,53.48,53.35,53.47,434332.0,44.1115,44.2024,44.095,44.1942,434332.0
2019-06-20 13:00:00,53.47,53.53,53.39,53.49,388038.0,44.1942,44.2437,44.128,44.2107,388038.0
2019-06-20 13:30:00,53.48,53.72,53.48,53.63,662043.0,44.2024,44.4008,44.2024,44.3264,662043.0
2019-06-20 14:00:00,53.63,53.72,53.58,53.66,495580.0,44.3264,44.4008,44.2851,44.3512,495580.0
2019-06-20 14:30:00,53.66,53.74,53.63,53.68,379695.0,44.3512,44.4173,44.3264,44.3677,379695.0
2019-06-20 15:00:00,53.68,53.74,53.58,53.67,490412.0,44.3677,44.4173,44.2851,44.3595,490412.0
2019-06-20 15:30:00,53.67,53.95,53.67,53.86,1487501.0,44.3595,44.5909,44.3595,44.5165,1487501.0
2019-06-21 09:30:00,53.8,54.03,53.32,53.45,1705227.0,44.4669,44.657,44.0702,44.1776,1705227.0
2019-06-21 10:00:00,53.45,53.63,53.23,53.62,588475.0,44.1776,44.3264,43.9958,44.3181,588475.0
2019-06-21 10:30:00,53.62,53.7,53.45,53.68,513203.0,44.3181,44.3843,44.1776,44.3677,513203.0
2019-06-21 11:00:00,53.69,53.94,53.63,53.75,544279.0,44.376,44.5826,44.3264,44.4256,544279.0
2019-06-21 11:30:00,53.74,53.79,53.68,53.71,361750.0,44.4173,44.4586,44.3677,44.3925,361750.0
2019-06-21 12:00:00,53.7,53.84,53.68,53.83,289671.0,44.3843,44.5,44.3677,44.4917,289671.0
2019-06-21 12:30:00,53.83,53.9,53.75,53.9,271274.0,44.4917,44.5496,44.4256,44.5496,271274.0
2019-06-21 13:00:00,53.9,53.97,53.8,53.84,399078.0,44.5496,44.6074,44.4669,44.5,399078.0
2019-06-21 13:30:00,53.84,53.87,53.72,53.86,367886.0,44.5,44.5248,44.4008,44.5165,367886.0
2019-06-21 14:00:00,53.87,53.93,53.79,53.85,562511.0,44.5248,44.5744,44.4586,44.5082,562511.0
2019-06-21 14:30:00,53.85,53.93,53.8,53.82,421468.0,44.5082,44.5744,44.4669,44.4834,421468.0
2019-06-21 15:00:00,53.82,53.88,53.62,53.69,649479.0,44.4834,44.533,44.3181,44.376,649479.0
2019-06-21 15:30:00,53.69,53.92,53.63,53.68,1265229.0,44.376,44.5661,44.3264,44.3677,1265229.0
2019-06-24 09:30:00,53.71,53.75,53.26,53.45,727862.0,44.3925,44.4256,44.0206,44.1776,727862.0
2019-06-24 10:00:00,53.44,53.65,53.42,53.52,480470.0,44.1694,44.3429,44.1528,44.2355,480470.0
2019-06-24 10:30:00,53.53,53.57,53.12,53.17,665669.0,44.2437,44.2768,43.9049,43.9462,665669.0
2019-06-24 11:00:00,53.16,53.26,53.06,53.09,428313.0,43.9379,44.0206,43.8553,43.8801,428313.0
2019-06-24 11:30:00,53.09,53.18,52.93,52.94,510586.0,43.8801,43.9545,43.7478,43.7561,510586.0
2019-06-24 12:00:00,52.95,52.99,52.85,52.97,423811.0,43.7644,43.7974,43.6817,43.7809,423811.0
2019-06-24 12:30:00,52.97,53.09,52.9,52.93,371835.0,43.7809,43.8801,43.723,43.7478,371835.0
2019-06-24 13:00:00,52.93,52.96,52.86,52.9,281045.0,43.7478,43.7726,43.69,43.723,281045.0
2019-06-24 13:30:00,52.9,52.94,52.77,52.8,306517.0,43.723,43.7561,43.6156,43.6404,306517.0
2019-06-24 14:00:00,52.8,52.86,52.76,52.86,355891.0,43.6404,43.69,43.6073,43.69,355891.0
2019-06-24 14:30:00,52.86,52.98,52.82,52.97,300261.0,43.69,43.7892,43.6569,43.7809,300261.0
2019-06-24 15:00:00,52.97,53.08,52.89,53.05,417783.0,43.7809,43.8718,43.7148,43.847,417783.0
2019-06-24 15:30:00,53.05,53.16,52.97,53.13,1066486.0,43.847,43.9379,43.7809,43.9131,1066486.0
2019-06-25 09:30:00,53.25,53.36,52.89,53.33,755657.0,44.0123,44.1032,43.7148,44.0784,755657.0
2019-06-25 10:00:00,53.34,53.35,53.1,53.2,567719.0,44.0867,44.095,43.8883,43.971,567719.0
2019-06-25 10:30:00,53.2,53.39,53.19,53.22,569518.0,43.971,44.128,43.9627,43.9875,569518.0
2019-06-25 11:00:00,53.22,53.34,53.18,53.3,307651.0,43.9875,44.0867,43.9545,44.0536,307651.0
2019-06-25 11:30:00,53.29,53.39,53.23,53.38,305390.0,44.0454,44.128,43.9958,44.1198,305390.0
2019-06-25 12:00:00,53.38,53.49,53.35,53.4,478251.0,44.1198,44.2107,44.095,44.1363,478251.0
2019-06-25 12:30:00,53.4,53.46,53.24,53.26,541431.0,44.1363,44.1859,44.0041,44.0206,541431.0
2019-06-25 13:00:00,53.26,53.58,53.21,53.56,421268.0,44.0206,44.2851,43.9793,44.2685,421268.0
2019-06-25 13:30:00,53.55,53.68,53.49,53.54,306409.0,44.2603,44.3677,44.2107,44.252,306409.0
2019-06-25 14:00:00,53.55,53.57,53.42,53.44,289085.0,44.2603,44.2768,44.1528,44.1694,289085.0
2019-06-25 14:30:00,53.44,53.57,53.24,53.57,304055.0,44.1694,44.2768,44.0041,44.2768,304055.0
2019-06-25 15:00:00,53.56,53.77,53.5,53.77,511365.0,44.2685,44.4421,44.219,44.4421,511365.0
2019-06-25 15:30:00,53.77,53.79,53.49,53.69,1010280.0,44.4421,44.4586,44.2107,44.376,1010280.0
2019-06-26 09:30:00,53.74,53.88,53.28,53.32,505897.0,44.4173,44.533,44.0371,44.0702,505897.0
2019-06-26 10:00:00,53.32,53.53,53.3,53.5,417531.0,44.0702,44.2437,44.0536,44.219,417531.0
2019-06-26 10:30:00,53.5,53.79,53.49,53.58,304155.0,44.219,44.4586,44.2107,44.2851,304155.0
2019-06-26 11:00:00,53.56,53.77,53.56,53.73,300134.0,44.2685,44.4421,44.2685,44.4091,300134.0
2019-06-26 11:30:00,53.72,53.82,53.66,53.76,253792.0,44.4008,44.4834,44.3512,44.4338,253792.0
2019-06-26 12:00:00,53.76,53.92,53.69,53.85,364571.0,44.4338,44.5661,44.376,44.5082,364571.0
2019-06-26 12:30:00,53.86,54.03,53.84,53.98,332094.0,44.5165,44.657,44.5,44.6157,332094.0
2019-06-26 13:00:00,53.98,54.03,53.88,54.02,199511.0,44.6157,44.657,44.533,44.6487,199511.0
2019-06-26 13:30:00,54.02,54.13,53.95,54.1,438101.0,44.6487,44.7397,44.5909,44.7149,438101.0
2019-06-26 14:00:00,54.09,54.12,53.83,53.92,315566.0,44.7066,44.7314,44.4917,44.5661,315566.0
2019-06-26 14:30:00,53.92,54.0,53.77,53.85,278289.0,44.5661,44.6322,44.4421,44.5082,278289.0
2019-06-26 15:00:00,53.85,53.92,53.82,53.84,180975.0,44.5082,44.5661,44.4834,44.5,180975.0
2019-06-26 15:30:00,53.84,53.88,53.66,53.7,829471.0,44.5,44.533,44.3512,44.3843,829471.0
2019-06-27 09:30:00,54.03,54.82,53.94,54.7,1103899.0,44.657,45.31,44.5826,45.2108,1103899.0
2019-06-27 10:00:00,54.72,54.95,54.62,54.7,686452.0,45.2273,45.4174,45.1447,45.2108,686452.0
2019-06-27 10:30:00,54.71,54.89,54.69,54.78,520484.0,45.219,45.3678,45.2025,45.2769,520484.0
2019-06-27 11:00:00,54.78,54.87,54.51,54.55,446590.0,45.2769,45.3513,45.0537,45.0868,446590.0
2019-06-27 11:30:00,54.55,54.78,54.51,54.72,322874.0,45.0868,45.2769,45.0537,45.2273,322874.0
2019-06-27 12:00:00,54.72,54.72,54.59,54.64,245135.0,45.2273,45.2273,45.1199,45.1612,245135.0
2019-06-27 12:30:00,54.64,54.75,54.64,54.71,198244.0,45.1612,45.2521,45.1612,45.219,198244.0
2019-06-27 13:00:00,54.7,54.82,54.68,54.8,291422.0,45.2108,45.31,45.1942,45.2934,291422.0
2019-06-27 13:30:00,54.8,54.91,54.71,54.85,431267.0,45.2934,45.3843,45.219,45.3348,431267.0
2019-06-27 14:00:00,54.85,54.97,54.81,54.92,314707.0,45.3348,45.4339,45.3017,45.3926,314707.0
2019-06-27 14:30:00,54.92,55.0,54.79,54.8,348740.0,45.3926,45.4587,45.2852,45.2934,348740.0
2019-06-27 15:00:00,54.81,54.89,54.77,54.87,388566.0,45.3017,45.3678,45.2686,45.3513,388566.0
2019-06-27 15:30:00,54.86,54.88,54.7,54.73,941521.0,45.343,45.3596,45.2108,45.2356,941521.0
2019-06-28 09:30:00,54.83,55.24,54.46,54.87,758040.0,45.3182,45.6571,45.0124,45.3513,758040.0
2019-06-28 10:00:00,54.88,54.92,54.54,54.62,323870.0,45.3596,45.3926,45.0785,45.1447,323870.0
2019-06-28 10:30:00,54.63,54.75,54.48,54.5,301040.0,45.1529,45.2521,45.0289,45.0455,301040.0
2019-06-28 11:00:00,54.5,54.89,54.5,54.8,346356.0,45.0455,45.3678,45.0455,45.2934,346356.0
2019-06-28 11:30:00,54.8,54.92,54.74,54.87,308262.0,45.2934,45.3926,45.2438,45.3513,308262.0
2019-06-28 12:00:00,54.87,54.96,54.75,54.8,234596.0,45.3513,45.4257,45.2521,45.2934,234596.0
2019-06-28 12:30:00,54.77,54.98,54.76,54.91,190910.0,45.2686,45.4422,45.2604,45.3843,190910.0
2019-06-28 13:00:00,54.91,54.92,54.77,54.83,232136.0,45.3843,45.3926,45.2686,45.3182,232136.0
2019-06-28 13:30:00,54.84,54.86,54.68,54.73,273935.0,45.3265,45.343,45.1942,45.2356,273935.0
2019-06-28 14:00:00,54.73,54.73,54.59,54.63,292533.0,45.2356,45.2356,45.1199,45.1529,292533.0
2019-06-28 14:30:00,54.63,54.65,54.49,54.51,302448.0,45.1529,45.1695,45.0372,45.0537,302448.0
2019-06-28 15:00:00,54.51,54.56,54.48,54.52,313903.0,45.0537,45.0951,45.0289,45.062,313903.0
2019-06-28 15:30:00,54.53,54.65,54.35,54.51,1306953.0,45.0703,45.1695,44.9215,45.0537,1306953.0
2019-07-01 09:30:00,55.1,55.99,55.0,55.53,1302857.0,45.5414,46.277,45.4587,45.8968,1302857.0
2019-07-01 10:00:00,55.54,55.73,55.42,55.46,472593.0,45.9051,46.0621,45.8059,45.8389,472593.0
2019-07-01 10:30:00,55.46,55.48,55.28,55.36,296101.0,45.8389,45.8555,45.6902,45.7563,296101.0
2019-07-01 11:00:00,55.37,55.42,55.09,55.14,297947.0,45.7645,45.8059,45.5331,45.5744,297947.0
2019-07-01 11:30:00,55.13,55.27,55.07,55.18,231082.0,45.5662,45.6819,45.5166,45.6075,231082.0
2019-07-01 12:00:00,55.18,55.19,55.03,55.05,255590.0,45.6075,45.6158,45.4835,45.5001,255590.0
2019-07-01 12:30:00,55.05,55.11,54.97,54.98,200354.0,45.5001,45.5497,45.4339,45.4422,200354.0
2019-07-01 13:00:00,54.98,55.0,54.84,54.94,173326.0,45.4422,45.4587,45.3265,45.4091,173326.0
2019-07-01 13:30:00,54.94,54.99,54.87,54.9,195128.0,45.4091,45.4505,45.3513,45.3761,195128.0
2019-07-01 14:00:00,54.91,54.91,54.72,54.75,198407.0,45.3843,45.3843,45.2273,45.2521,198407.0
2019-07-01 14:30:00,54.75,54.8,54.65,54.66,199328.0,45.2521,45.2934,45.1695,45.1777,199328.0
2019-07-01 15:00:00,54.67,54.87,54.66,54.82,263802.0,45.186,45.3513,45.1777,45.31,263802.0
2019-07-01 15:30:00,54.83,54.95,54.76,54.93,553639.0,45.3182,45.4174,45.2604,45.4009,553639.0
2019-07-02 09:30:00,54.87,55.01,54.32,54.5,525393.0,45.3513,45.467,44.8967,45.0455,525393.0
2019-07-02 10:00:00,54.5,54.56,54.28,54.54,370196.0,45.0455,45.0951,44.8636,45.0785,370196.0
2019-07-02 10:30:00,54.54,54.72,54.4,54.47,306113.0,45.0785,45.2273,44.9628,45.0207,306113.0
2019-07-02 11:00:00,54.47,54.5,54.4,54.45,212209.0,45.0207,45.0455,44.9628,45.0041,212209.0
2019-07-02 11:30:00,54.45,54.52,54.37,54.52,212532.0,45.0041,45.062,44.938,45.062,212532.0
2019-07-02 12:00:00,54.52,54.53,54.19,54.21,321976.0,45.062,45.0703,44.7893,44.8058,321976.0
2019-07-02 12:30:00,54.22,54.3,54.12,54.29,236793.0,44.814,44.8802,44.7314,44.8719,236793.0
2019-07-02 13:00:00,54.28,54.35,54.2,54.35,175841.0,44.8636,44.9215,44.7975,44.9215,175841.0
2019-07-02 13:30:00,54.35,54.46,54.33,54.46,239251.0,44.9215,45.0124,44.905,45.0124,239251.0
2019-07-02 14:00:00,54.45,54.65,54.45,54.65,311121.0,45.0041,45.1695,45.0041,45.1695,311121.0
2019-07-02 14:30:00,54.65,54.68,54.52,54.55,225412.0,45.1695,45.1942,45.062,45.0868,225412.0
2019-07-02 15:00:00,54.55,54.75,54.55,54.69,267371.0,45.0868,45.2521,45.0868,45.2025,267371.0
2019-07-02 15:30:00,54.68,54.83,54.68,54.81,548500.0,45.1942,45.3182,45.1942,45.3017,548500.0
2019-07-03 09:30:00,55.01,55.84,55.0,55.64,1008895.0,45.467,46.153,45.4587,45.9877,1008895.0
2019-07-03 10:00:00,55.64,55.7,55.34,55.52,329887.0,45.9877,46.0373,45.7398,45.8885,329887.0
2019-07-03 10:30:00,55.52,55.56,55.4,55.43,238471.0,45.8885,45.9216,45.7893,45.8141,238471.0
2019-07-03 11:00:00,55.43,55.49,55.35,55.44,260785.0,45.8141,45.8637,45.748,45.8224,260785.0
2019-07-03 11:30:00,55.43,55.52,55.42,55.48,275865.0,45.8141,45.8885,45.8059,45.8555,275865.0
2019-07-03 12:00:00,55.49,55.52,55.39,55.41,338265.0,45.8637,45.8885,45.7811,45.7976,338265.0
2019-07-03 12:30:00,55.41,55.43,55.08,55.19,763894.0,45.7976,45.8141,45.5249,45.6158,763894.0
2019-07-05 09:30:00,55.24,56.11,55.11,55.92,810564.0,45.6571,46.3762,45.5497,46.2191,810564.0
2019-07-05 10:00:00,55.93,55.95,55.55,55.58,298210.0,46.2274,46.2439,45.9133,45.9381,298210.0
2019-07-05 10:30:00,55.6,55.61,55.33,55.48,184335.0,45.9546,45.9629,45.7315,45.8555,184335.0
2019-07-05 11:00:00,55.49,55.54,55.4,55.44,174001.0,45.8637,45.9051,45.7893,45.8224,174001.0
2019-07-05 11:30:00,55.44,55.45,55.26,55.43,188461.0,45.8224,45.8307,45.6736,45.8141,188461.0
2019-07-05 12:00:00,55.43,55.58,55.4,55.41,132974.0,45.8141,45.9381,45.7893,45.7976,132974.0
2019-07-05 12:30:00,55.41,55.44,55.3,55.34,122828.0,45.7976,45.8224,45.7067,45.7398,122828.0
2019-07-05 13:00:00,55.34,55.47,55.3,55.41,120858.0,45.7398,45.8472,45.7067,45.7976,120858.0
2019-07-05 13:30:00,55.4,55.64,55.37,55.45,213868.0,45.7893,45.9877,45.7645,45.8307,213868.0
2019-07-05 14:00:00,55.45,55.56,55.44,55.54,266087.0,45.8307,45.9216,45.8224,45.9051,266087.0
2019-07-05 14:30:00,55.55,55.69,55.51,55.69,190782.0,45.9133,46.029,45.8803,46.029,190782.0
2019-07-05 15:00:00,55.69,55.7,55.5,55.56,190254.0,46.029,46.0373,45.872,45.9216,190254.0
2019-07-05 15:30:00,55.55,55.58,55.46,55.57,482129.0,45.9133,45.9381,45.8389,45.9299,482129.0
2019-07-08 09:30:00,55.38,55.45,54.97,55.02,774340.0,45.7728,45.8307,45.4339,45.4753,774340.0
2019-07-08 10:00:00,55.02,55.21,54.99,55.09,425704.0,45.4753,45.6323,45.4505,45.5331,425704.0
2019-07-08 10:30:00,55.08,55.11,54.76,54.76,473002.0,45.5249,45.5497,45.2604,45.2604,473002.0
2019-07-08 11:00:00,54.76,55.07,54.76,54.85,636660.0,45.2604,45.5166,45.2604,45.3348,636660.0
2019-07-08 11:30:00,54.86,54.93,54.77,54.89,238346.0,45.343,45.4009,45.2686,45.3678,238346.0
2019-07-08 12:00:00,54.89,54.97,54.83,54.97,176829.0,45.3678,45.4339,45.3182,45.4339,176829.0
2019-07-08 12:30:00,54.97,55.03,54.89,55.02,204321.0,45.4339,45.4835,45.3678,45.4753,204321.0
2019-07-08 13:00:00,55.02,55.11,55.01,55.07,172257.0,45.4753,45.5497,45.467,45.5166,172257.0
2019-07-08 13:30:00,55.08,55.16,55.06,55.12,199205.0,45.5249,45.591,45.5083,45.5579,199205.0
2019-07-08 14:00:00,55.12,55.14,55.02,55.09,213241.0,45.5579,45.5744,45.4753,45.5331,213241.0
2019-07-08 14:30:00,55.09,55.15,55.06,55.12,173869.0,45.5331,45.5827,45.5083,45.5579,173869.0
2019-07-08 15:00:00,55.11,55.24,55.08,55.18,386592.0,45.5497,45.6571,45.5249,45.6075,386592.0
2019-07-08 15:30:00,55.18,55.39,55.18,55.3,772150.0,45.6075,45.7811,45.6075,45.7067,772150.0
2019-07-09 09:30:00,55.05,55.37,54.87,54.95,454090.0,45.5001,45.7645,45.3513,45.4174,454090.0
2019-07-09 10:00:00,54.97,55.0,54.76,54.94,450339.0,45.4339,45.4587,45.2604,45.4091,450339.0
2019-07-09 10:30:00,54.94,55.09,54.85,55.02,245524.0,45.4091,45.5331,45.3348,45.4753,245524.0
2019-07-09 11:00:00,55.01,55.17,54.98,55.05,232102.0,45.467,45.5992,45.4422,45.5001,232102.0
2019-07-09 11:30:00,55.05,55.16,55.05,55.13,196608.0,45.5001,45.591,45.5001,45.5662,196608.0
2019-07-09 12:00:00,55.13,55.18,55.02,55.08,165369.0,45.5662,45.6075,45.4753,45.5249,165369.0
2019-07-09 12:30:00,55.09,55.15,55.02,55.08,120586.0,45.5331,45.5827,45.4753,45.5249,120586.0
2019-07-09 13:00:00,55.09,55.13,55.06,55.08,169958.0,45.5331,45.5662,45.5083,45.5249,169958.0
2019-07-09 13:30:00,55.09,55.09,54.93,54.95,437087.0,45.5331,45.5331,45.4009,45.4174,437087.0
2019-07-09 14:00:00,54.95,54.95,54.83,54.85,221880.0,45.4174,45.4174,45.3182,45.3348,221880.0
2019-07-09 14:30:00,54.84,54.86,54.77,54.78,349213.0,45.3265,45.343,45.2686,45.2769,349213.0
2019-07-09 15:00:00,54.77,54.82,54.67,54.69,415172.0,45.2686,45.31,45.186,45.2025,415172.0
2019-07-09 15:30:00,54.69,54.85,54.65,54.82,818418.0,45.2025,45.3348,45.1695,45.31,818418.0
2019-07-10 09:30:00,55.0,55.12,54.64,55.09,563068.0,45.4587,45.5579,45.1612,45.5331,563068.0
2019-07-10 10:00:00,55.11,55.11,54.87,54.94,265545.0,45.5497,45.5497,45.3513,45.4091,265545.0
2019-07-10 10:30:00,54.94,55.01,54.81,54.83,278041.0,45.4091,45.467,45.3017,45.3182,278041.0
2019-07-10 11:00:00,54.83,54.91,54.75,54.88,291896.0,45.3182,45.3843,45.2521,45.3596,291896.0
2019-07-10 11:30:00,54.88,55.01,54.85,54.97,246763.0,45.3596,45.467,45.3348,45.4339,246763.0
2019-07-10 12:00:00,54.98,55.19,54.97,55.15,262413.0,45.4422,45.6158,45.4339,45.5827,262413.0
2019-07-10 12:30:00,55.15,55.27,55.12,55.23,251532.0,45.5827,45.6819,45.5579,45.6488,251532.0
2019-07-10 13:00:00,55.23,55.3,55.2,55.24,302676.0,45.6488,45.7067,45.624,45.6571,302676.0
2019-07-10 13:30:00,55.25,55.3,55.2,55.25,189930.0,45.6654,45.7067,45.624,45.6654,189930.0
2019-07-10 14:00:00,55.25,55.43,55.25,55.39,248556.0,45.6654,45.8141,45.6654,45.7811,248556.0
2019-07-10 14:30:00,55.39,55.5,55.35,55.47,297781.0,45.7811,45.872,45.748,45.8472,297781.0
2019-07-10 15:00:00,55.47,55.49,55.33,55.35,274629.0,45.8472,45.8637,45.7315,45.748,274629.0
2019-07-10 15:30:00,55.36,55.44,55.34,55.38,608669.0,45.7563,45.8224,45.7398,45.7728,608669.0
2019-07-11 09:30:00,59.4,60.13,58.94,59.09,8581370.0,49.0954,49.6988,48.7152,48.8392,8581370.0
2019-07-11 10:00:00,59.09,59.36,58.46,58.74,3680991.0,48.8392,49.0624,48.3185,48.5499,3680991.0
2019-07-11 10:30:00,58.74,58.83,58.06,58.11,2349814.0,48.5499,48.6243,47.9879,48.0292,2349814.0
2019-07-11 11:00:00,58.1,58.46,57.99,58.23,1682597.0,48.021,48.3185,47.93,48.1284,1682597.0
2019-07-11 11:30:00,58.22,58.6,58.11,58.43,1212896.0,48.1201,48.4342,48.0292,48.2937,1212896.0
2019-07-11 12:00:00,58.42,58.43,58.0,58.05,835828.0,48.2854,48.2937,47.9383,47.9796,835828.0
2019-07-11 12:30:00,58.06,58.11,57.86,57.96,1069167.0,47.9879,48.0292,47.8226,47.9052,1069167.0
2019-07-11 13:00:00,57.96,58.02,57.74,57.85,745664.0,47.9052,47.9548,47.7234,47.8143,745664.0
2019-07-11 13:30:00,57.84,57.95,57.6,57.64,674707.0,47.8061,47.897,47.6077,47.6408,674707.0
2019-07-11 14:00:00,57.64,57.76,57.62,57.68,644955.0,47.6408,47.7399,47.6242,47.6738,644955.0
2019-07-11 14:30:00,57.68,57.79,57.52,57.76,674833.0,47.6738,47.7647,47.5416,47.7399,674833.0
2019-07-11 15:00:00,57.77,57.95,57.64,57.82,764049.0,47.7482,47.897,47.6408,47.7895,764049.0
2019-07-11 15:30:00,57.82,57.97,57.68,57.96,1522372.0,47.7895,47.9135,47.6738,47.9052,1522372.0
2019-07-12 09:30:00,57.9,58.23,57.55,58.21,1326776.0,47.8557,48.1284,47.5664,48.1119,1326776.0
2019-07-12 10:00:00,58.2,58.48,58.16,58.37,855258.0,48.1036,48.335,48.0705,48.2441,855258.0
2019-07-12 10:30:00,58.38,58.46,58.2,58.22,692565.0,48.2524,48.3185,48.1036,48.1201,692565.0
2019-07-12 11:00:00,58.23,58.32,58.07,58.08,478233.0,48.1284,48.2028,47.9962,48.0044,478233.0
2019-07-12 11:30:00,58.08,58.08,57.62,57.71,666725.0,48.0044,48.0044,47.6242,47.6986,666725.0
2019-07-12 12:00:00,57.72,57.74,57.47,57.5,448295.0,47.7069,47.7234,47.5002,47.525,448295.0
2019-07-12 12:30:00,57.5,57.6,57.39,57.51,537281.0,47.525,47.6077,47.4341,47.5333,537281.0
2019-07-12 13:00:00,57.51,57.69,57.5,57.66,341688.0,47.5333,47.6821,47.525,47.6573,341688.0
2019-07-12 13:30:00,57.67,57.67,57.55,57.55,318671.0,47.6656,47.6656,47.5664,47.5664,318671.0
2019-07-12 14:00:00,57.55,57.64,57.5,57.53,544630.0,47.5664,47.6408,47.525,47.5498,544630.0
2019-07-12 14:30:00,57.53,57.68,57.42,57.44,550508.0,47.5498,47.6738,47.4589,47.4755,550508.0
2019-07-12 15:00:00,57.44,57.47,57.34,57.43,562234.0,47.4755,47.5002,47.3928,47.4672,562234.0
2019-07-12 15:30:00,57.43,57.58,57.4,57.54,1182506.0,47.4672,47.5912,47.4424,47.5581,1182506.0
2019-07-15 09:30:00,57.76,57.79,57.03,57.13,813560.0,47.7399,47.7647,47.1366,47.2192,813560.0
2019-07-15 10:00:00,57.14,57.59,57.13,57.58,466972.0,47.2275,47.5994,47.2192,47.5912,466972.0
2019-07-15 10:30:00,57.58,57.67,57.37,57.4,381602.0,47.5912,47.6656,47.4176,47.4424,381602.0
2019-07-15 11:00:00,57.4,57.46,57.32,57.39,241963.0,47.4424,47.492,47.3763,47.4341,241963.0
2019-07-15 11:30:00,57.4,57.55,57.35,57.36,298387.0,47.4424,47.5664,47.4011,47.4093,298387.0
2019-07-15 12:00:00,57.36,57.4,57.26,57.26,272597.0,47.4093,47.4424,47.3267,47.3267,272597.0
2019-07-15 12:30:00,57.27,57.4,57.23,57.3,318456.0,47.3349,47.4424,47.3019,47.3597,318456.0
2019-07-15 13:00:00,57.31,57.38,57.27,57.3,183173.0,47.368,47.4259,47.3349,47.3597,183173.0
2019-07-15 13:30:00,57.3,57.57,57.28,57.51,329962.0,47.3597,47.5829,47.3432,47.5333,329962.0
2019-07-15 14:00:00,57.51,57.54,57.4,57.41,178507.0,47.5333,47.5581,47.4424,47.4507,178507.0
2019-07-15 14:30:00,57.4,57.41,57.19,57.21,257278.0,47.4424,47.4507,47.2688,47.2853,257278.0
2019-07-15 15:00:00,57.21,57.36,57.2,57.32,284054.0,47.2853,47.4093,47.2771,47.3763,284054.0
2019-07-15 15:30:00,57.32,57.45,57.26,57.43,727317.0,47.3763,47.4837,47.3267,47.4672,727317.0
2019-07-16 09:30:00,57.37,57.44,56.87,57.02,759135.0,47.4176,47.4755,47.0043,47.1283,759135.0
2019-07-16 10:00:00,57.01,57.15,56.94,57.08,356328.0,47.12,47.2358,47.0622,47.1779,356328.0
2019-07-16 10:30:00,57.07,57.14,56.94,57.09,319871.0,47.1696,47.2275,47.0622,47.1862,319871.0
2019-07-16 11:00:00,57.08,57.23,57.06,57.17,207997.0,47.1779,47.3019,47.1614,47.2523,207997.0
2019-07-16 11:30:00,57.17,57.3,57.16,57.19,267796.0,47.2523,47.3597,47.244,47.2688,267796.0
2019-07-16 12:00:00,57.2,57.32,57.16,57.31,215955.0,47.2771,47.3763,47.244,47.368,215955.0
2019-07-16 12:30:00,57.31,57.43,57.29,57.4,192348.0,47.368,47.4672,47.3515,47.4424,192348.0
2019-07-16 13:00:00,57.41,57.46,57.29,57.34,233187.0,47.4507,47.492,47.3515,47.3928,233187.0
2019-07-16 13:30:00,57.34,57.37,57.21,57.24,226100.0,47.3928,47.4176,47.2853,47.3101,226100.0
2019-07-16 14:00:00,57.25,57.3,57.18,57.28,185042.0,47.3184,47.3597,47.2606,47.3432,185042.0
2019-07-16 14:30:00,57.27,57.47,57.27,57.47,241257.0,47.3349,47.5002,47.3349,47.5002,241257.0
2019-07-16 15:00:00,57.46,57.5,57.23,57.26,376122.0,47.492,47.525,47.3019,47.3267,376122.0
2019-07-16 15:30:00,57.26,57.45,57.26,57.37,485358.0,47.3267,47.4837,47.3267,47.4176,485358.0
2019-07-17 09:30:00,57.33,57.37,56.25,56.48,1251838.0,47.3845,47.4176,46.4919,46.682,1251838.0
2019-07-17 10:00:00,56.48,56.61,56.39,56.56,594905.0,46.682,46.7894,46.6076,46.7481,594905.0
2019-07-17 10:30:00,56.56,56.64,56.29,56.41,444052.0,46.7481,46.8142,46.5249,46.6241,444052.0
2019-07-17 11:00:00,56.39,56.45,56.17,56.23,521764.0,46.6076,46.6572,46.4258,46.4754,521764.0
2019-07-17 11:30:00,56.24,56.48,56.24,56.39,362433.0,46.4836,46.682,46.4836,46.6076,362433.0
2019-07-17 12:00:00,56.39,56.49,56.31,56.47,312290.0,46.6076,46.6903,46.5415,46.6737,312290.0
2019-07-17 12:30:00,56.47,56.49,56.36,56.48,220706.0,46.6737,46.6903,46.5828,46.682,220706.0
2019-07-17 13:00:00,56.48,56.49,56.18,56.21,455244.0,46.682,46.6903,46.434,46.4588,455244.0
2019-07-17 13:30:00,56.2,56.3,56.15,56.22,276726.0,46.4506,46.5332,46.4092,46.4671,276726.0
2019-07-17 14:00:00,56.22,56.25,56.01,56.05,451681.0,46.4671,46.4919,46.2935,46.3266,451681.0
2019-07-17 14:30:00,56.05,56.24,56.05,56.23,306445.0,46.3266,46.4836,46.3266,46.4754,306445.0
2019-07-17 15:00:00,56.22,56.3,56.11,56.17,347768.0,46.4671,46.5332,46.3762,46.4258,347768.0
2019-07-17 15:30:00,56.17,56.33,56.15,56.23,773096.0,46.4258,46.558,46.4092,46.4754,773096.0
2019-07-18 09:30:00,56.07,56.23,55.47,55.99,897328.0,46.3431,46.4754,45.8472,46.277,897328.0
2019-07-18 10:00:00,55.98,55.98,55.7,55.9,429066.0,46.2687,46.2687,46.0373,46.2026,429066.0
2019-07-18 10:30:00,55.9,56.01,55.83,55.91,326714.0,46.2026,46.2935,46.1447,46.2109,326714.0
2019-07-18 11:00:00,55.9,55.9,55.76,55.82,279731.0,46.2026,46.2026,46.0869,46.1365,279731.0
2019-07-18 11:30:00,55.82,56.0,55.68,55.99,388690.0,46.1365,46.2853,46.0208,46.277,388690.0
2019-07-18 12:00:00,55.99,56.41,55.99,56.39,353350.0,46.277,46.6241,46.277,46.6076,353350.0
2019-07-18 12:30:00,56.39,56.49,56.28,56.31,252512.0,46.6076,46.6903,46.5167,46.5415,252512.0
2019-07-18 13:00:00,56.32,56.32,56.12,56.17,228833.0,46.5497,46.5497,46.3844,46.4258,228833.0
2019-07-18 13:30:00,56.16,56.33,56.14,56.32,264674.0,46.4175,46.558,46.401,46.5497,264674.0
2019-07-18 14:00:00,56.31,56.62,56.3,56.57,342998.0,46.5415,46.7977,46.5332,46.7564,342998.0
2019-07-18 14:30:00,56.57,56.65,56.52,56.61,250916.0,46.7564,46.8225,46.715,46.7894,250916.0
2019-07-18 15:00:00,56.61,56.68,56.42,56.48,267781.0,46.7894,46.8473,46.6324,46.682,267781.0
2019-07-18 15:30:00,56.48,56.55,56.33,56.51,649767.0,46.682,46.7398,46.558,46.7068,649767.0
2019-07-19 09:30:00,56.7,56.82,56.15,56.23,602662.0,46.8638,46.963,46.4092,46.4754,602662.0
2019-07-19 10:00:00,56.22,56.26,56.04,56.11,366670.0,46.4671,46.5002,46.3183,46.3762,366670.0
2019-07-19 10:30:00,56.11,56.35,56.1,56.21,253776.0,46.3762,46.5745,46.3679,46.4588,253776.0
2019-07-19 11:00:00,56.22,56.25,56.12,56.17,243359.0,46.4671,46.4919,46.3844,46.4258,243359.0
2019-07-19 11:30:00,56.16,56.22,56.08,56.2,234087.0,46.4175,46.4671,46.3514,46.4506,234087.0
2019-07-19 12:00:00,56.2,56.25,56.15,56.24,150415.0,46.4506,46.4919,46.4092,46.4836,150415.0
2019-07-19 12:30:00,56.23,56.32,56.23,56.32,235229.0,46.4754,46.5497,46.4754,46.5497,235229.0
2019-07-19 13:00:00,56.32,56.44,56.3,56.4,177417.0,46.5497,46.6489,46.5332,46.6159,177417.0
2019-07-19 13:30:00,56.39,56.5,56.38,56.43,181719.0,46.6076,46.6985,46.5993,46.6407,181719.0
2019-07-19 14:00:00,56.43,56.49,56.31,56.33,249944.0,46.6407,46.6903,46.5415,46.558,249944.0
2019-07-19 14:30:00,56.32,56.35,56.23,56.25,294875.0,46.5497,46.5745,46.4754,46.4919,294875.0
2019-07-19 15:00:00,56.25,56.25,56.08,56.13,294535.0,46.4919,46.4919,46.3514,46.3927,294535.0
2019-07-19 15:30:00,56.13,56.19,55.94,55.95,919009.0,46.3927,46.4423,46.2357,46.2439,919009.0
2019-07-22 09:30:00,56.08,56.16,55.71,55.75,562981.0,46.3514,46.4175,46.0456,46.0786,562981.0
2019-07-22 10:00:00,55.74,55.77,55.37,55.48,562386.0,46.0704,46.0952,45.7645,45.8555,562386.0
2019-07-22 10:30:00,55.48,55.61,55.26,55.33,536075.0,45.8555,45.9629,45.6736,45.7315,536075.0
2019-07-22 11:00:00,55.33,55.62,55.28,55.61,347982.0,45.7315,45.9712,45.6902,45.9629,347982.0
2019-07-22 11:30:00,55.61,55.67,55.48,55.67,389941.0,45.9629,46.0125,45.8555,46.0125,389941.0
2019-07-22 12:00:00,55.66,55.7,55.48,55.51,213588.0,46.0042,46.0373,45.8555,45.8803,213588.0
2019-07-22 12:30:00,55.51,55.58,55.44,55.58,186817.0,45.8803,45.9381,45.8224,45.9381,186817.0
2019-07-22 13:00:00,55.58,55.59,55.32,55.32,200369.0,45.9381,45.9464,45.7232,45.7232,200369.0
2019-07-22 13:30:00,55.33,55.49,55.31,55.44,282801.0,45.7315,45.8637,45.715,45.8224,282801.0
2019-07-22 14:00:00,55.44,55.46,55.38,55.4,231018.0,45.8224,45.8389,45.7728,45.7893,231018.0
2019-07-22 14:30:00,55.4,55.47,55.38,55.43,209207.0,45.7893,45.8472,45.7728,45.8141,209207.0
2019-07-22 15:00:00,55.43,55.56,55.41,55.44,242672.0,45.8141,45.9216,45.7976,45.8224,242672.0
2019-07-22 15:30:00,55.45,55.51,55.39,55.47,673909.0,45.8307,45.8803,45.7811,45.8472,673909.0
2019-07-23 09:30:00,55.41,55.55,55.05,55.48,722806.0,45.7976,45.9133,45.5001,45.8555,722806.0
2019-07-23 10:00:00,55.47,55.73,55.42,55.65,332202.0,45.8472,46.0621,45.8059,45.996,332202.0
2019-07-23 10:30:00,55.65,55.89,55.63,55.87,300703.0,45.996,46.1943,45.9794,46.1778,300703.0
2019-07-23 11:00:00,55.87,55.92,55.73,55.92,257390.0,46.1778,46.2191,46.0621,46.2191,257390.0
2019-07-23 11:30:00,55.91,56.13,55.84,56.03,426001.0,46.2109,46.3927,46.153,46.3101,426001.0
2019-07-23 12:00:00,56.03,56.22,56.03,56.07,384910.0,46.3101,46.4671,46.3101,46.3431,384910.0
2019-07-23 12:30:00,56.06,56.2,56.02,56.2,197636.0,46.3348,46.4506,46.3018,46.4506,197636.0
2019-07-23 13:00:00,56.2,56.21,56.1,56.14,156705.0,46.4506,46.4588,46.3679,46.401,156705.0
2019-07-23 13:30:00,56.13,56.39,56.09,56.37,342660.0,46.3927,46.6076,46.3596,46.5911,342660.0
2019-07-23 14:00:00,56.37,56.4,56.25,56.27,301448.0,46.5911,46.6159,46.4919,46.5084,301448.0
2019-07-23 14:30:00,56.27,56.3,56.17,56.23,252661.0,46.5084,46.5332,46.4258,46.4754,252661.0
2019-07-23 15:00:00,56.22,56.25,56.1,56.17,283905.0,46.4671,46.4919,46.3679,46.4258,283905.0
2019-07-23 15:30:00,56.16,56.34,56.11,56.26,1072219.0,46.4175,46.5663,46.3762,46.5002,1072219.0
2019-07-24 09:30:00,55.9,55.94,54.96,55.39,994586.0,46.6152,46.6486,45.8313,46.1899,994586.0
2019-07-24 10:00:00,55.39,55.69,55.29,55.65,381848.0,46.1899,46.4401,46.1065,46.4067,381848.0
2019-07-24 10:30:00,55.65,55.77,55.43,55.51,374780.0,46.4067,46.5068,46.2233,46.29,374780.0
2019-07-24 11:00:00,55.5,55.75,55.44,55.62,199978.0,46.2816,46.4901,46.2316,46.3817,199978.0
2019-07-24 11:30:00,55.62,55.64,55.49,55.62,170477.0,46.3817,46.3984,46.2733,46.3817,170477.0
2019-07-24 12:00:00,55.62,55.73,55.57,55.68,125357.0,46.3817,46.4734,46.34,46.4317,125357.0
2019-07-24 12:30:00,55.69,55.82,55.67,55.79,376575.0,46.4401,46.5485,46.4234,46.5235,376575.0
2019-07-24 13:00:00,55.78,56.02,55.77,56.01,289114.0,46.5151,46.7153,46.5068,46.7069,289114.0
2019-07-24 13:30:00,56.01,56.09,55.93,55.95,287838.0,46.7069,46.7736,46.6402,46.6569,287838.0
2019-07-24 14:00:00,55.95,56.09,55.95,56.05,193851.0,46.6569,46.7736,46.6569,46.7403,193851.0
2019-07-24 14:30:00,56.05,56.07,55.99,56.01,237581.0,46.7403,46.757,46.6903,46.7069,237581.0
2019-07-24 15:00:00,56.0,56.01,55.87,56.0,204842.0,46.6986,46.7069,46.5902,46.6986,204842.0
2019-07-24 15:30:00,55.99,56.03,55.92,55.99,436165.0,46.6903,46.7236,46.6319,46.6903,436165.0
2019-07-25 09:30:00,55.68,55.9,55.3,55.61,523275.0,46.4317,46.6152,46.1149,46.3734,523275.0
2019-07-25 10:00:00,55.6,55.71,55.45,55.54,377287.0,46.365,46.4568,46.2399,46.315,377287.0
2019-07-25 10:30:00,55.54,55.67,55.5,55.61,322912.0,46.315,46.4234,46.2816,46.3734,322912.0
2019-07-25 11:00:00,55.61,55.69,55.36,55.43,313949.0,46.3734,46.4401,46.1649,46.2233,313949.0
2019-07-25 11:30:00,55.42,55.42,55.2,55.29,402169.0,46.2149,46.2149,46.0315,46.1065,402169.0
2019-07-25 12:00:00,55.29,55.3,55.05,55.16,497947.0,46.1065,46.1149,45.9064,45.9981,497947.0
2019-07-25 12:30:00,55.16,55.22,55.05,55.2,233315.0,45.9981,46.0481,45.9064,46.0315,233315.0
2019-07-25 13:00:00,55.2,55.32,55.08,55.3,190070.0,46.0315,46.1315,45.9314,46.1149,190070.0
2019-07-25 13:30:00,55.3,55.47,55.29,55.37,240606.0,46.1149,46.2566,46.1065,46.1732,240606.0
2019-07-25 14:00:00,55.37,55.54,55.36,55.48,202175.0,46.1732,46.315,46.1649,46.265,202175.0
2019-07-25 14:30:00,55.49,55.51,55.29,55.32,196464.0,46.2733,46.29,46.1065,46.1315,196464.0
2019-07-25 15:00:00,55.32,55.41,55.28,55.34,201827.0,46.1315,46.2066,46.0982,46.1482,201827.0
2019-07-25 15:30:00,55.34,55.48,55.33,55.46,736066.0,46.1482,46.265,46.1399,46.2483,736066.0
2019-07-26 09:30:00,55.54,55.72,55.35,55.6,384048.0,46.315,46.4651,46.1566,46.365,384048.0
2019-07-26 10:00:00,55.6,55.93,55.58,55.7,359089.0,46.365,46.6402,46.3484,46.4484,359089.0
2019-07-26 10:30:00,55.7,55.71,55.55,55.63,182627.0,46.4484,46.4568,46.3233,46.39,182627.0
2019-07-26 11:00:00,55.62,55.82,55.62,55.79,170945.0,46.3817,46.5485,46.3817,46.5235,170945.0
2019-07-26 11:30:00,55.79,56.0,55.74,55.96,327023.0,46.5235,46.6986,46.4818,46.6652,327023.0
2019-07-26 12:00:00,55.96,55.99,55.82,55.84,204243.0,46.6652,46.6903,46.5485,46.5652,204243.0
2019-07-26 12:30:00,55.84,55.86,55.74,55.74,168403.0,46.5652,46.5818,46.4818,46.4818,168403.0
2019-07-26 13:00:00,55.74,55.81,55.59,55.65,192441.0,46.4818,46.5402,46.3567,46.4067,192441.0
2019-07-26 13:30:00,55.66,55.68,55.43,55.45,266501.0,46.4151,46.4317,46.2233,46.2399,266501.0
2019-07-26 14:00:00,55.45,55.68,55.43,55.67,216981.0,46.2399,46.4317,46.2233,46.4234,216981.0
2019-07-26 14:30:00,55.68,55.79,55.67,55.77,212900.0,46.4317,46.5235,46.4234,46.5068,212900.0
2019-07-26 15:00:00,55.77,55.83,55.59,55.65,322699.0,46.5068,46.5568,46.3567,46.4067,322699.0
2019-07-26 15:30:00,55.65,55.78,55.52,55.54,511189.0,46.4067,46.5151,46.2983,46.315,511189.0
2019-07-29 09:30:00,55.47,56.33,55.45,56.3,643478.0,46.2566,46.9738,46.2399,46.9488,643478.0
2019-07-29 10:00:00,56.3,56.31,56.11,56.21,588021.0,46.9488,46.9571,46.7903,46.8737,588021.0
2019-07-29 10:30:00,56.21,56.24,55.99,56.12,212927.0,46.8737,46.8987,46.6903,46.7987,212927.0
2019-07-29 11:00:00,56.13,56.15,55.93,55.95,210828.0,46.807,46.8237,46.6402,46.6569,210828.0
2019-07-29 11:30:00,55.96,56.15,55.93,56.14,197220.0,46.6652,46.8237,46.6402,46.8153,197220.0
2019-07-29 12:00:00,56.14,56.28,56.07,56.27,198746.0,46.8153,46.9321,46.757,46.9237,198746.0
2019-07-29 12:30:00,56.27,56.48,56.26,56.48,273013.0,46.9237,47.0989,46.9154,47.0989,273013.0
2019-07-29 13:00:00,56.48,56.52,56.42,56.45,221247.0,47.0989,47.1322,47.0488,47.0738,221247.0
2019-07-29 13:30:00,56.46,56.48,56.25,56.29,174489.0,47.0822,47.0989,46.9071,46.9404,174489.0
2019-07-29 14:00:00,56.28,56.31,56.22,56.28,149978.0,46.9321,46.9571,46.8821,46.9321,149978.0
2019-07-29 14:30:00,56.28,56.34,56.19,56.28,168292.0,46.9321,46.9821,46.857,46.9321,168292.0
2019-07-29 15:00:00,56.28,56.33,56.23,56.27,209148.0,46.9321,46.9738,46.8904,46.9237,209148.0
2019-07-29 15:30:00,56.27,56.35,56.22,56.26,447366.0,46.9237,46.9905,46.8821,46.9154,447366.0
2019-07-30 09:30:00,55.98,56.14,55.54,55.95,558231.0,46.6819,46.8153,46.315,46.6569,558231.0
2019-07-30 10:00:00,55.94,56.1,55.89,55.95,294331.0,46.6486,46.782,46.6069,46.6569,294331.0
2019-07-30 10:30:00,55.96,56.11,55.88,55.99,237848.0,46.6652,46.7903,46.5985,46.6903,237848.0
2019-07-30 11:00:00,56.01,56.31,56.0,56.26,251318.0,46.7069,46.9571,46.6986,46.9154,251318.0
2019-07-30 11:30:00,56.25,56.45,56.19,56.35,306266.0,46.9071,47.0738,46.857,46.9905,306266.0
2019-07-30 12:00:00,56.34,56.36,56.22,56.36,190009.0,46.9821,46.9988,46.8821,46.9988,190009.0
2019-07-30 12:30:00,56.36,56.4,56.3,56.39,131760.0,46.9988,47.0322,46.9488,47.0238,131760.0
2019-07-30 13:00:00,56.39,56.46,56.32,56.4,205257.0,47.0238,47.0822,46.9654,47.0322,205257.0
2019-07-30 13:30:00,56.4,56.55,56.38,56.54,186925.0,47.0322,47.1572,47.0155,47.1489,186925.0
2019-07-30 14:00:00,56.54,56.59,56.46,56.5,259290.0,47.1489,47.1906,47.0822,47.1155,259290.0
2019-07-30 14:30:00,56.49,56.54,56.42,56.48,272733.0,47.1072,47.1489,47.0488,47.0989,272733.0
2019-07-30 15:00:00,56.47,56.5,56.42,56.49,283741.0,47.0905,47.1155,47.0488,47.1072,283741.0
2019-07-30 15:30:00,56.49,56.54,56.4,56.53,711211.0,47.1072,47.1489,47.0322,47.1406,711211.0
2019-07-31 09:30:00,56.6,56.6,56.1,56.45,810859.0,47.1989,47.1989,46.782,47.0738,810859.0
2019-07-31 10:00:00,56.46,56.51,55.98,56.0,411685.0,47.0822,47.1239,46.6819,46.6986,411685.0
2019-07-31 10:30:00,55.99,56.07,55.91,56.02,226488.0,46.6903,46.757,46.6235,46.7153,226488.0
2019-07-31 11:00:00,56.03,56.26,56.0,56.26,300655.0,46.7236,46.9154,46.6986,46.9154,300655.0
2019-07-31 11:30:00,56.27,56.39,56.18,56.38,269876.0,46.9237,47.0238,46.8487,47.0155,269876.0
2019-07-31 12:00:00,56.37,56.48,56.3,56.36,152159.0,47.0071,47.0989,46.9488,46.9988,152159.0
2019-07-31 12:30:00,56.35,56.47,56.28,56.3,210086.0,46.9905,47.0905,46.9321,46.9488,210086.0
2019-07-31 13:00:00,56.3,56.47,56.3,56.42,163042.0,46.9488,47.0905,46.9488,47.0488,163042.0
2019-07-31 13:30:00,56.42,56.5,56.33,56.47,203034.0,47.0488,47.1155,46.9738,47.0905,203034.0
2019-07-31 14:00:00,56.47,56.47,56.11,56.18,323767.0,47.0905,47.0905,46.7903,46.8487,323767.0
2019-07-31 14:30:00,56.18,56.32,55.4,55.86,612870.0,46.8487,46.9654,46.1983,46.5818,612870.0
2019-07-31 15:00:00,55.85,56.23,55.78,56.17,523116.0,46.5735,46.8904,46.5151,46.8404,523116.0
2019-07-31 15:30:00,56.17,56.35,55.88,55.88,1229902.0,46.8404,46.9905,46.5985,46.5985,1229902.0
2019-08-01 09:30:00,55.8,56.27,55.66,55.95,559069.0,46.5318,46.9237,46.4151,46.6569,559069.0
2019-08-01 10:00:00,55.93,56.1,55.83,56.07,276717.0,46.6402,46.782,46.5568,46.757,276717.0
2019-08-01 10:30:00,56.07,56.22,55.91,56.19,615140.0,46.757,46.8821,46.6235,46.857,615140.0
2019-08-01 11:00:00,56.2,56.32,56.13,56.25,491259.0,46.8654,46.9654,46.807,46.9071,491259.0
2019-08-01 11:30:00,56.25,56.79,56.2,56.78,702710.0,46.9071,47.3574,46.8654,47.349,702710.0
2019-08-01 12:00:00,56.79,56.91,56.53,56.65,545129.0,47.3574,47.4574,47.1406,47.2406,545129.0
2019-08-01 12:30:00,56.64,56.77,56.59,56.68,331223.0,47.2323,47.3407,47.1906,47.2656,331223.0
2019-08-01 13:00:00,56.68,56.7,56.13,56.21,281337.0,47.2656,47.2823,46.807,46.8737,281337.0
2019-08-01 13:30:00,56.21,56.28,55.55,55.74,502482.0,46.8737,46.9321,46.3233,46.4818,502482.0
2019-08-01 14:00:00,55.72,55.78,55.38,55.61,415341.0,46.4651,46.5151,46.1816,46.3734,415341.0
2019-08-01 14:30:00,55.6,55.69,55.36,55.5,429930.0,46.365,46.4401,46.1649,46.2816,429930.0
2019-08-01 15:00:00,55.52,55.87,55.38,55.75,479728.0,46.2983,46.5902,46.1816,46.4901,479728.0
2019-08-01 15:30:00,55.75,55.8,55.37,55.38,1526027.0,46.4901,46.5318,46.1732,46.1816,1526027.0
2019-08-02 09:30:00,55.43,55.69,55.29,55.62,534486.0,46.2233,46.4401,46.1065,46.3817,534486.0
2019-08-02 10:00:00,55.64,55.73,55.3,55.32,506073.0,46.3984,46.4734,46.1149,46.1315,506073.0
2019-08-02 10:30:00,55.33,55.33,55.01,55.18,534297.0,46.1399,46.1399,45.873,46.0148,534297.0
2019-08-02 11:00:00,55.18,55.35,55.11,55.15,295771.0,46.0148,46.1566,45.9564,45.9898,295771.0
2019-08-02 11:30:00,55.16,55.23,55.03,55.14,310753.0,45.9981,46.0565,45.8897,45.9814,310753.0
2019-08-02 12:00:00,55.13,55.5,55.1,55.41,318421.0,45.9731,46.2816,45.9481,46.2066,318421.0
2019-08-02 12:30:00,55.4,55.4,55.16,55.16,254697.0,46.1983,46.1983,45.9981,45.9981,254697.0
2019-08-02 13:00:00,55.15,55.16,55.05,55.08,225348.0,45.9898,45.9981,45.9064,45.9314,225348.0
2019-08-02 13:30:00,55.08,55.26,55.06,55.2,206298.0,45.9314,46.0815,45.9147,46.0315,206298.0
2019-08-02 14:00:00,55.21,55.46,55.18,55.37,224756.0,46.0398,46.2483,46.0148,46.1732,224756.0
2019-08-02 14:30:00,55.37,55.45,55.3,55.45,245315.0,46.1732,46.2399,46.1149,46.2399,245315.0
2019-08-02 15:00:00,55.45,55.64,55.4,55.62,450502.0,46.2399,46.3984,46.1983,46.3817,450502.0
2019-08-02 15:30:00,55.63,55.84,55.58,55.7,991926.0,46.39,46.5652,46.3484,46.4484,991926.0
2019-08-05 09:30:00,55.05,55.95,55.01,55.55,1180653.0,45.9064,46.6569,45.873,46.3233,1180653.0
2019-08-05 10:00:00,55.54,55.57,55.09,55.2,734779.0,46.315,46.34,45.9397,46.0315,734779.0
2019-08-05 10:30:00,55.2,55.2,54.96,55.09,517143.0,46.0315,46.0315,45.8313,45.9397,517143.0
2019-08-05 11:00:00,55.09,55.38,55.04,55.21,306327.0,45.9397,46.1816,45.898,46.0398,306327.0
2019-08-05 11:30:00,55.22,55.26,55.03,55.04,344236.0,46.0481,46.0815,45.8897,45.898,344236.0
2019-08-05 12:00:00,55.03,55.04,54.81,54.82,462508.0,45.8897,45.898,45.7062,45.7146,462508.0
2019-08-05 12:30:00,54.83,54.9,54.38,54.43,471964.0,45.7229,45.7813,45.3477,45.3894,471964.0
2019-08-05 13:00:00,54.44,54.6,54.36,54.56,317699.0,45.3977,45.5311,45.331,45.4978,317699.0
2019-08-05 13:30:00,54.55,54.72,54.42,54.43,316419.0,45.4894,45.6312,45.381,45.3894,316419.0
2019-08-05 14:00:00,54.42,54.51,54.15,54.16,406373.0,45.381,45.4561,45.1559,45.1642,406373.0
2019-08-05 14:30:00,54.17,54.32,54.08,54.23,427687.0,45.1725,45.2976,45.0975,45.2226,427687.0
2019-08-05 15:00:00,54.24,54.49,54.06,54.38,697258.0,45.2309,45.4394,45.0808,45.3477,697258.0
2019-08-05 15:30:00,54.37,54.67,54.25,54.48,1195357.0,45.3393,45.5895,45.2393,45.4311,1195357.0
2019-08-06 09:30:00,54.6,54.7,53.85,53.93,1098685.0,45.5311,45.6145,44.9057,44.9724,1098685.0
2019-08-06 10:00:00,53.93,53.96,53.45,53.83,979428.0,44.9724,44.9974,44.5721,44.889,979428.0
2019-08-06 10:30:00,53.83,53.96,53.72,53.91,526547.0,44.889,44.9974,44.7973,44.9557,526547.0
2019-08-06 11:00:00,53.9,53.99,53.03,53.21,1013348.0,44.9474,45.0224,44.2219,44.372,1013348.0
2019-08-06 11:30:00,53.22,53.59,53.17,53.48,545200.0,44.3803,44.6889,44.3386,44.5972,545200.0
2019-08-06 12:00:00,53.48,53.62,53.34,53.37,522134.0,44.5972,44.7139,44.4804,44.5054,522134.0
2019-08-06 12:30:00,53.37,53.47,53.23,53.29,639222.0,44.5054,44.5888,44.3887,44.4387,639222.0
2019-08-06 13:00:00,53.29,53.4,53.02,53.05,924534.0,44.4387,44.5304,44.2136,44.2386,924534.0
2019-08-06 13:30:00,53.05,53.53,53.0,53.48,764757.0,44.2386,44.6389,44.1969,44.5972,764757.0
2019-08-06 14:00:00,53.48,53.77,53.38,53.71,606368.0,44.5972,44.839,44.5138,44.789,606368.0
2019-08-06 14:30:00,53.71,53.83,53.65,53.75,418748.0,44.789,44.889,44.7389,44.8223,418748.0
2019-08-06 15:00:00,53.75,53.8,53.59,53.72,594489.0,44.8223,44.864,44.6889,44.7973,594489.0
2019-08-06 15:30:00,53.71,54.09,53.7,54.09,1554016.0,44.789,45.1058,44.7806,45.1058,1554016.0
2019-08-07 09:30:00,56.27,57.3,56.01,56.54,4789645.0,46.9237,47.7827,46.7069,47.1489,4789645.0
2019-08-07 10:00:00,56.56,57.01,56.41,56.5,1809587.0,47.1656,47.5408,47.0405,47.1155,1809587.0
2019-08-07 10:30:00,56.48,57.38,56.48,57.29,1627862.0,47.0989,47.8494,47.0989,47.7743,1627862.0
2019-08-07 11:00:00,57.29,57.44,56.87,56.96,1134339.0,47.7743,47.8994,47.4241,47.4991,1134339.0
2019-08-07 11:30:00,56.94,57.12,56.83,57.08,608522.0,47.4825,47.6326,47.3907,47.5992,608522.0
2019-08-07 12:00:00,57.09,57.43,57.05,57.39,726038.0,47.6075,47.8911,47.5742,47.8577,726038.0
2019-08-07 12:30:00,57.39,57.44,57.03,57.3,702612.0,47.8577,47.8994,47.5575,47.7827,702612.0
2019-08-07 13:00:00,57.3,57.5,57.21,57.4,741752.0,47.7827,47.9494,47.7076,47.8661,741752.0
2019-08-07 13:30:00,57.4,57.85,57.4,57.58,1005533.0,47.8661,48.2413,47.8661,48.0162,1005533.0
2019-08-07 14:00:00,57.58,57.81,57.52,57.72,529718.0,48.0162,48.208,47.9661,48.1329,529718.0
2019-08-07 14:30:00,57.72,57.98,57.58,57.96,752718.0,48.1329,48.3497,48.0162,48.333,752718.0
2019-08-07 15:00:00,57.96,58.2,57.87,58.2,1012412.0,48.333,48.5332,48.258,48.5332,1012412.0
2019-08-07 15:30:00,58.2,58.28,57.76,58.13,2945791.0,48.5332,48.5999,48.1663,48.4748,2945791.0
2019-08-08 09:30:00,58.72,59.52,58.61,59.23,2313123.0,48.9668,49.6339,48.8751,49.3921,2313123.0
2019-08-08 10:00:00,59.26,59.42,58.85,59.0,1138697.0,49.4171,49.5505,49.0752,49.2003,1138697.0
2019-08-08 10:30:00,58.99,59.5,58.99,59.48,890468.0,49.192,49.6173,49.192,49.6006,890468.0
2019-08-08 11:00:00,59.47,59.52,58.5,58.54,996768.0,49.5922,49.6339,48.7834,48.8167,996768.0
2019-08-08 11:30:00,58.54,59.14,58.52,59.01,594287.0,48.8167,49.317,48.8,49.2086,594287.0
2019-08-08 12:00:00,59.02,59.09,58.86,58.93,378157.0,49.217,49.2754,49.0836,49.1419,378157.0
2019-08-08 12:30:00,58.93,59.17,58.82,59.16,447343.0,49.1419,49.3421,49.0502,49.3337,447343.0
2019-08-08 13:00:00,59.16,59.25,58.98,59.03,333196.0,49.3337,49.4088,49.1836,49.2253,333196.0
2019-08-08 13:30:00,59.03,59.13,58.84,59.02,314026.0,49.2253,49.3087,49.0669,49.217,314026.0
2019-08-08 14:00:00,59.02,59.13,58.94,59.08,311377.0,49.217,49.3087,49.1503,49.267,311377.0
2019-08-08 14:30:00,59.08,59.1,58.92,59.05,361156.0,49.267,49.2837,49.1336,49.242,361156.0
2019-08-08 15:00:00,59.04,59.12,58.94,59.03,426618.0,49.2337,49.3004,49.1503,49.2253,426618.0
2019-08-08 15:30:00,59.03,59.17,58.88,59.04,1452341.0,49.2253,49.3421,49.1002,49.2337,1452341.0
2019-08-09 09:30:00,58.94,59.34,58.8,58.84,692342.0,49.1503,49.4838,49.0335,49.0669,692342.0
2019-08-09 10:00:00,58.85,58.98,58.55,58.61,487973.0,49.0752,49.1836,48.825,48.8751,487973.0
2019-08-09 10:30:00,58.61,58.74,58.49,58.72,390062.0,48.8751,48.9835,48.775,48.9668,390062.0
2019-08-09 11:00:00,58.72,59.04,58.64,58.85,437899.0,48.9668,49.2337,48.9001,49.0752,437899.0
2019-08-09 11:30:00,58.86,59.09,58.85,58.92,325737.0,49.0836,49.2754,49.0752,49.1336,325737.0
2019-08-09 12:00:00,58.92,59.15,58.89,59.02,260338.0,49.1336,49.3254,49.1086,49.217,260338.0
2019-08-09 12:30:00,59.01,59.28,58.86,59.13,266415.0,49.2086,49.4338,49.0836,49.3087,266415.0
2019-08-09 13:00:00,59.13,59.3,59.1,59.29,290856.0,49.3087,49.4505,49.2837,49.4421,290856.0
2019-08-09 13:30:00,59.29,59.36,59.28,59.31,243650.0,49.4421,49.5005,49.4338,49.4588,243650.0
2019-08-09 14:00:00,59.31,59.4,59.28,59.34,231547.0,49.4588,49.5339,49.4338,49.4838,231547.0
2019-08-09 14:30:00,59.35,59.41,59.28,59.32,250077.0,49.4922,49.5422,49.4338,49.4672,250077.0
2019-08-09 15:00:00,59.32,59.5,59.25,59.37,377121.0,49.4672,49.6173,49.4088,49.5088,377121.0
2019-08-09 15:30:00,59.37,59.48,59.2,59.29,963788.0,49.5088,49.6006,49.3671,49.4421,963788.0
2019-08-12 09:30:00,59.05,59.18,58.86,59.09,576679.0,49.242,49.3504,49.0836,49.2754,576679.0
2019-08-12 10:00:00,59.09,59.26,58.92,59.19,514018.0,49.2754,49.4171,49.1336,49.3587,514018.0
2019-08-12 10:30:00,59.19,59.26,59.03,59.14,396686.0,49.3587,49.4171,49.2253,49.317,396686.0
2019-08-12 11:00:00,59.14,59.16,58.78,58.85,401156.0,49.317,49.3337,49.0168,49.0752,401156.0
2019-08-12 11:30:00,58.83,58.86,58.62,58.76,329941.0,49.0585,49.0836,48.8834,49.0002,329941.0
2019-08-12 12:00:00,58.76,58.78,58.62,58.73,286078.0,49.0002,49.0168,48.8834,48.9751,286078.0
2019-08-12 12:30:00,58.73,58.81,58.65,58.78,301296.0,48.9751,49.0419,48.9084,49.0168,301296.0
2019-08-12 13:00:00,58.78,58.8,58.64,58.66,162342.0,49.0168,49.0335,48.9001,48.9168,162342.0
2019-08-12 13:30:00,58.66,58.71,58.57,58.68,207837.0,48.9168,48.9585,48.8417,48.9335,207837.0
2019-08-12 14:00:00,58.68,58.79,58.65,58.7,185934.0,48.9335,49.0252,48.9084,48.9501,185934.0
2019-08-12 14:30:00,58.71,58.72,58.56,58.67,344763.0,48.9585,48.9668,48.8334,48.9251,344763.0
2019-08-12 15:00:00,58.66,58.75,58.63,58.72,264953.0,48.9168,48.9918,48.8918,48.9668,264953.0
2019-08-12 15:30:00,58.73,58.8,58.66,58.73,204010.0,48.9751,49.0335,48.9168,48.9751,204010.0
2019-08-13 09:30:00,58.7,59.76,58.48,59.72,927789.0,48.9501,49.8341,48.7667,49.8007,927789.0
2019-08-13 10:00:00,59.7,59.97,59.57,59.89,728956.0,49.784,50.0092,49.6756,49.9425,728956.0
2019-08-13 10:30:00,59.87,59.97,59.49,59.62,538715.0,49.9258,50.0092,49.6089,49.7173,538715.0
2019-08-13 11:00:00,59.62,59.78,59.5,59.59,347147.0,49.7173,49.8507,49.6173,49.6923,347147.0
2019-08-13 11:30:00,59.59,59.91,59.5,59.86,368456.0,49.6923,49.9592,49.6173,49.9175,368456.0
2019-08-13 12:00:00,59.88,59.97,59.77,59.91,329974.0,49.9341,50.0092,49.8424,49.9592,329974.0
2019-08-13 12:30:00,59.91,59.92,59.64,59.76,285572.0,49.9592,49.9675,49.734,49.8341,285572.0
2019-08-13 13:00:00,59.76,59.9,59.73,59.87,335538.0,49.8341,49.9508,49.8091,49.9258,335538.0
2019-08-13 13:30:00,59.86,59.9,59.81,59.84,262717.0,49.9175,49.9508,49.8758,49.9008,262717.0
2019-08-13 14:00:00,59.84,59.88,59.78,59.86,289560.0,49.9008,49.9341,49.8507,49.9175,289560.0
2019-08-13 14:30:00,59.87,59.95,59.82,59.94,522462.0,49.9258,49.9925,49.8841,49.9842,522462.0
2019-08-13 15:00:00,59.94,59.94,59.82,59.86,445641.0,49.9842,49.9842,49.8841,49.9175,445641.0
2019-08-13 15:30:00,59.85,59.91,59.72,59.86,1468945.0,49.9091,49.9592,49.8007,49.9175,1468945.0
2019-08-14 09:30:00,59.33,59.41,58.58,58.97,1027960.0,49.4755,49.5422,48.8501,49.1753,1027960.0
2019-08-14 10:00:00,58.97,59.27,58.72,59.26,630867.0,49.1753,49.4255,48.9668,49.4171,630867.0
2019-08-14 10:30:00,59.26,59.49,59.17,59.17,549772.0,49.4171,49.6089,49.3421,49.3421,549772.0
2019-08-14 11:00:00,59.17,59.26,59.0,59.22,530367.0,49.3421,49.4171,49.2003,49.3838,530367.0
2019-08-14 11:30:00,59.23,59.4,59.2,59.35,668245.0,49.3921,49.5339,49.3671,49.4922,668245.0
2019-08-14 12:00:00,59.35,59.36,59.05,59.13,652775.0,49.4922,49.5005,49.242,49.3087,652775.0
2019-08-14 12:30:00,59.13,59.25,58.86,58.91,638444.0,49.3087,49.4088,49.0836,49.1253,638444.0
2019-08-14 13:00:00,58.91,59.31,58.83,59.18,459761.0,49.1253,49.4588,49.0585,49.3504,459761.0
2019-08-14 13:30:00,59.19,59.28,59.13,59.18,284752.0,49.3587,49.4338,49.3087,49.3504,284752.0
2019-08-14 14:00:00,59.17,59.17,58.89,58.96,285302.0,49.3421,49.3421,49.1086,49.1669,285302.0
2019-08-14 14:30:00,58.96,58.99,58.61,58.69,354945.0,49.1669,49.192,48.8751,48.9418,354945.0
2019-08-14 15:00:00,58.69,58.92,58.46,58.74,564570.0,48.9418,49.1336,48.75,48.9835,564570.0
2019-08-14 15:30:00,58.75,58.89,58.53,58.56,1744405.0,48.9918,49.1086,48.8084,48.8334,1744405.0
2019-08-15 09:30:00,58.8,58.9,57.96,58.36,938726.0,49.0335,49.1169,48.333,48.6666,938726.0
2019-08-15 10:00:00,58.35,58.57,58.25,58.4,421880.0,48.6583,48.8417,48.5749,48.7,421880.0
2019-08-15 10:30:00,58.39,58.76,58.25,58.4,533739.0,48.6916,49.0002,48.5749,48.7,533739.0
2019-08-15 11:00:00,58.39,58.44,57.98,58.05,681599.0,48.6916,48.7333,48.3497,48.4081,681599.0
2019-08-15 11:30:00,58.05,58.19,57.92,58.08,606987.0,48.4081,48.5248,48.2997,48.4331,606987.0
2019-08-15 12:00:00,58.07,58.39,58.04,58.25,496123.0,48.4248,48.6916,48.3998,48.5749,496123.0
2019-08-15 12:30:00,58.25,58.44,58.12,58.36,518714.0,48.5749,48.7333,48.4665,48.6666,518714.0
2019-08-15 13:00:00,58.36,58.49,58.29,58.39,314342.0,48.6666,48.775,48.6082,48.6916,314342.0
2019-08-15 13:30:00,58.38,58.54,58.2,58.3,846002.0,48.6833,48.8167,48.5332,48.6166,846002.0
2019-08-15 14:00:00,58.3,58.46,58.25,58.43,440493.0,48.6166,48.75,48.5749,48.725,440493.0
2019-08-15 14:30:00,58.44,58.78,58.35,58.77,534408.0,48.7333,49.0168,48.6583,49.0085,534408.0
2019-08-15 15:00:00,58.77,58.99,58.76,58.92,660296.0,49.0085,49.192,49.0002,49.1336,660296.0
2019-08-15 15:30:00,58.91,59.15,58.82,58.84,1552277.0,49.1253,49.3254,49.0502,49.0669,1552277.0
2019-08-16 09:30:00,59.28,59.96,59.12,59.92,1027722.0,49.4338,50.0009,49.3004,49.9675,1027722.0
2019-08-16 10:00:00,59.91,60.35,59.78,60.16,1121345.0,49.9592,50.3261,49.8507,50.1676,1121345.0
2019-08-16 10:30:00,60.15,60.45,60.04,60.45,666071.0,50.1593,50.4095,50.0676,50.4095,666071.0
2019-08-16 11:00:00,60.45,60.55,60.15,60.23,768662.0,50.4095,50.4929,50.1593,50.226,768662.0
2019-08-16 11:30:00,60.22,60.4,60.17,60.26,317411.0,50.2177,50.3678,50.176,50.251,317411.0
2019-08-16 12:00:00,60.27,60.39,60.13,60.31,297705.0,50.2594,50.3594,50.1426,50.2927,297705.0
2019-08-16 12:30:00,60.31,60.34,60.22,60.22,313891.0,50.2927,50.3177,50.2177,50.2177,313891.0
2019-08-16 13:00:00,60.22,60.43,60.22,60.42,295839.0,50.2177,50.3928,50.2177,50.3844,295839.0
2019-08-16 13:30:00,60.42,60.47,60.32,60.36,294117.0,50.3844,50.4261,50.3011,50.3344,294117.0
2019-08-16 14:00:00,60.35,60.37,60.19,60.23,394130.0,50.3261,50.3428,50.1926,50.226,394130.0
2019-08-16 14:30:00,60.23,60.34,60.09,60.27,429369.0,50.226,50.3177,50.1093,50.2594,429369.0
2019-08-16 15:00:00,60.26,60.3,60.01,60.08,644870.0,50.251,50.2844,50.0425,50.1009,644870.0
2019-08-16 15:30:00,60.07,60.36,60.03,60.28,1353908.0,50.0926,50.3344,50.0592,50.2677,1353908.0
2019-08-19 09:30:00,60.81,61.33,60.6,61.28,978793.0,50.7097,51.1433,50.5345,51.1016,978793.0
2019-08-19 10:00:00,61.27,61.31,60.79,60.91,575795.0,51.0933,51.1266,50.693,50.7931,575795.0
2019-08-19 10:30:00,60.92,61.17,60.87,61.16,350684.0,50.8014,51.0099,50.7597,51.0015,350684.0
2019-08-19 11:00:00,61.16,61.2,61.03,61.19,326318.0,51.0015,51.0349,50.8931,51.0266,326318.0
2019-08-19 11:30:00,61.18,61.39,61.17,61.39,537613.0,51.0182,51.1933,51.0099,51.1933,537613.0
2019-08-19 12:00:00,61.39,61.46,61.36,61.39,347442.0,51.1933,51.2517,51.1683,51.1933,347442.0
2019-08-19 12:30:00,61.38,61.52,61.26,61.5,416870.0,51.185,51.3017,51.0849,51.2851,416870.0
2019-08-19 13:00:00,61.49,61.52,61.36,61.5,352303.0,51.2767,51.3017,51.1683,51.2851,352303.0
2019-08-19 13:30:00,61.49,61.5,61.32,61.36,203786.0,51.2767,51.2851,51.135,51.1683,203786.0
2019-08-19 14:00:00,61.35,61.51,61.32,61.51,421961.0,51.16,51.2934,51.135,51.2934,421961.0
2019-08-19 14:30:00,61.51,61.55,61.39,61.49,589477.0,51.2934,51.3268,51.1933,51.2767,589477.0
2019-08-19 15:00:00,61.5,61.52,61.37,61.46,401265.0,51.2851,51.3017,51.1767,51.2517,401265.0
2019-08-19 15:30:00,61.46,61.55,61.37,61.38,1133926.0,51.2517,51.3268,51.1767,51.185,1133926.0
2019-08-20 09:30:00,61.24,61.66,61.07,61.4,694351.0,51.0682,51.4185,50.9265,51.2017,694351.0
2019-08-20 10:00:00,61.4,61.48,61.27,61.39,470956.0,51.2017,51.2684,51.0933,51.1933,470956.0
2019-08-20 10:30:00,61.39,61.53,61.23,61.46,424523.0,51.1933,51.3101,51.0599,51.2517,424523.0
2019-08-20 11:00:00,61.46,61.6,61.39,61.52,323997.0,51.2517,51.3685,51.1933,51.3017,323997.0
2019-08-20 11:30:00,61.51,61.75,61.49,61.57,545288.0,51.2934,51.4935,51.2767,51.3434,545288.0
2019-08-20 12:00:00,61.58,61.69,61.56,61.59,388747.0,51.3518,51.4435,51.3351,51.3601,388747.0
2019-08-20 12:30:00,61.58,61.72,61.5,61.69,608301.0,51.3518,51.4685,51.2851,51.4435,608301.0
2019-08-20 13:00:00,61.68,61.76,61.64,61.76,282485.0,51.4352,51.5019,51.4018,51.5019,282485.0
2019-08-20 13:30:00,61.75,61.8,61.6,61.79,349769.0,51.4935,51.5352,51.3685,51.5269,349769.0
2019-08-20 14:00:00,61.78,61.81,61.67,61.69,365336.0,51.5186,51.5436,51.4268,51.4435,365336.0
2019-08-20 14:30:00,61.68,61.87,61.67,61.78,598823.0,51.4352,51.5936,51.4268,51.5186,598823.0
2019-08-20 15:00:00,61.77,61.77,61.5,61.59,603838.0,51.5102,51.5102,51.2851,51.3601,603838.0
2019-08-20 15:30:00,61.58,61.71,61.43,61.59,1328800.0,51.3518,51.4602,51.2267,51.3601,1328800.0
2019-08-21 09:30:00,62.18,62.58,61.6,61.87,1218788.0,51.8521,52.1857,51.3685,51.5936,1218788.0
2019-08-21 10:00:00,61.87,61.96,61.7,61.88,473263.0,51.5936,51.6687,51.4518,51.6019,473263.0
2019-08-21 10:30:00,61.87,61.94,61.73,61.92,398881.0,51.5936,51.652,51.4769,51.6353,398881.0
2019-08-21 11:00:00,61.92,62.15,61.87,62.01,381862.0,51.6353,51.8271,51.5936,51.7104,381862.0
2019-08-21 11:30:00,62.03,62.28,62.01,62.23,1185773.0,51.727,51.9355,51.7104,51.8938,1185773.0
2019-08-21 12:00:00,62.23,62.27,61.93,61.95,525511.0,51.8938,51.9272,51.6436,51.6603,525511.0
2019-08-21 12:30:00,61.95,61.97,61.69,61.7,651703.0,51.6603,51.677,51.4435,51.4518,651703.0
2019-08-21 13:00:00,61.71,61.99,61.7,61.86,366085.0,51.4602,51.6937,51.4518,51.5853,366085.0
2019-08-21 13:30:00,61.85,61.91,61.76,61.8,258304.0,51.5769,51.627,51.5019,51.5352,258304.0
2019-08-21 14:00:00,61.8,61.88,61.68,61.88,265004.0,51.5352,51.6019,51.4352,51.6019,265004.0
2019-08-21 14:30:00,61.88,61.89,61.75,61.85,1027510.0,51.6019,51.6103,51.4935,51.5769,1027510.0
2019-08-21 15:00:00,61.85,61.89,61.77,61.84,355886.0,51.5769,51.6103,51.5102,51.5686,355886.0
2019-08-21 15:30:00,61.84,61.9,61.63,61.65,702874.0,51.5686,51.6186,51.3935,51.4101,702874.0
2019-08-22 09:30:00,61.91,62.17,61.71,62.01,513998.0,51.627,51.8438,51.4602,51.7104,513998.0
2019-08-22 10:00:00,62.01,62.15,61.6,61.6,308916.0,51.7104,51.8271,51.3685,51.3685,308916.0
2019-08-22 10:30:00,61.6,61.61,61.1,61.35,302125.0,51.3685,51.3768,50.9515,51.16,302125.0
2019-08-22 11:00:00,61.36,61.66,61.36,61.57,662724.0,51.1683,51.4185,51.1683,51.3434,662724.0
2019-08-22 11:30:00,61.57,61.72,61.54,61.59,149707.0,51.3434,51.4685,51.3184,51.3601,149707.0
2019-08-22 12:00:00,61.59,61.8,61.58,61.73,155551.0,51.3601,51.5352,51.3518,51.4769,155551.0
2019-08-22 12:30:00,61.73,61.74,61.57,61.58,197119.0,51.4769,51.4852,51.3434,51.3518,197119.0
2019-08-22 13:00:00,61.58,61.79,61.58,61.75,209200.0,51.3518,51.5269,51.3518,51.4935,209200.0
2019-08-22 13:30:00,61.76,61.85,61.73,61.76,512781.0,51.5019,51.5769,51.4769,51.5019,512781.0
2019-08-22 14:00:00,61.76,61.93,61.75,61.9,544353.0,51.5019,51.6436,51.4935,51.6186,544353.0
2019-08-22 14:30:00,61.9,62.0,61.86,62.0,338496.0,51.6186,51.702,51.5853,51.702,338496.0
2019-08-22 15:00:00,62.0,62.0,61.87,62.0,370804.0,51.702,51.702,51.5936,51.702,370804.0
2019-08-22 15:30:00,62.0,62.15,61.98,62.04,799301.0,51.702,51.8271,51.6853,51.7354,799301.0
2019-08-23 09:30:00,61.36,61.98,61.26,61.9,504117.0,51.1683,51.6853,51.0849,51.6186,504117.0
2019-08-23 10:00:00,61.89,62.12,61.71,61.76,397309.0,51.6103,51.8021,51.4602,51.5019,397309.0
2019-08-23 10:30:00,61.75,62.03,61.73,61.8,294861.0,51.4935,51.727,51.4769,51.5352,294861.0
2019-08-23 11:00:00,61.81,61.86,61.01,61.24,752596.0,51.5436,51.5853,50.8764,51.0682,752596.0
2019-08-23 11:30:00,61.23,61.27,60.63,60.66,1071077.0,51.0599,51.0933,50.5596,50.5846,1071077.0
2019-08-23 12:00:00,60.66,60.93,60.57,60.72,699251.0,50.5846,50.8097,50.5095,50.6346,699251.0
2019-08-23 12:30:00,60.72,60.83,60.45,60.48,421002.0,50.6346,50.7263,50.4095,50.4345,421002.0
2019-08-23 13:00:00,60.48,60.67,60.4,60.51,489657.0,50.4345,50.5929,50.3678,50.4595,489657.0
2019-08-23 13:30:00,60.5,60.67,60.48,60.59,248889.0,50.4512,50.5929,50.4345,50.5262,248889.0
2019-08-23 14:00:00,60.6,60.63,60.5,60.58,252907.0,50.5345,50.5596,50.4512,50.5179,252907.0
2019-08-23 14:30:00,60.58,60.65,60.44,60.57,263338.0,50.5179,50.5762,50.4011,50.5095,263338.0
2019-08-23 15:00:00,60.56,60.61,60.38,60.39,362533.0,50.5012,50.5429,50.3511,50.3594,362533.0
2019-08-23 15:30:00,60.38,60.49,60.03,60.33,1150457.0,50.3511,50.4428,50.0592,50.3094,1150457.0
2019-08-26 09:30:00,60.8,60.99,60.48,60.72,476688.0,50.7013,50.8598,50.4345,50.6346,476688.0
2019-08-26 10:00:00,60.72,60.73,60.28,60.51,199456.0,50.6346,50.643,50.2677,50.4595,199456.0
2019-08-26 10:30:00,60.51,60.67,60.46,60.57,203502.0,50.4595,50.5929,50.4178,50.5095,203502.0
2019-08-26 11:00:00,60.56,60.85,60.54,60.57,254211.0,50.5012,50.743,50.4845,50.5095,254211.0
2019-08-26 11:30:00,60.57,60.64,60.51,60.54,133574.0,50.5095,50.5679,50.4595,50.4845,133574.0
2019-08-26 12:00:00,60.53,60.76,60.48,60.74,372531.0,50.4762,50.668,50.4345,50.6513,372531.0
2019-08-26 12:30:00,60.74,60.78,60.55,60.7,204216.0,50.6513,50.6847,50.4929,50.6179,204216.0
2019-08-26 13:00:00,60.7,60.72,60.6,60.67,129897.0,50.6179,50.6346,50.5345,50.5929,129897.0
2019-08-26 13:30:00,60.67,60.78,60.62,60.76,216714.0,50.5929,50.6847,50.5512,50.668,216714.0
2019-08-26 14:00:00,60.76,60.76,60.5,60.5,148896.0,50.668,50.668,50.4512,50.4512,148896.0
2019-08-26 14:30:00,60.51,60.66,60.47,60.53,221382.0,50.4595,50.5846,50.4261,50.4762,221382.0
2019-08-26 15:00:00,60.54,60.64,60.43,60.58,197403.0,50.4845,50.5679,50.3928,50.5179,197403.0
2019-08-26 15:30:00,60.58,60.77,60.51,60.77,561301.0,50.5179,50.6763,50.4595,50.6763,561301.0
2019-08-27 09:30:00,61.21,61.31,60.72,60.77,445867.0,51.0432,51.1266,50.6346,50.6763,445867.0
2019-08-27 10:00:00,60.75,60.76,60.44,60.66,319544.0,50.6596,50.668,50.4011,50.5846,319544.0
2019-08-27 10:30:00,60.64,60.73,60.46,60.5,235570.0,50.5679,50.643,50.4178,50.4512,235570.0
2019-08-27 11:00:00,60.49,60.52,60.1,60.13,344872.0,50.4428,50.4678,50.1176,50.1426,344872.0
2019-08-27 11:30:00,60.12,60.33,60.08,60.15,308569.0,50.1343,50.3094,50.1009,50.1593,308569.0
2019-08-27 12:00:00,60.14,60.22,59.63,59.65,536956.0,50.151,50.2177,49.7257,49.7423,536956.0
2019-08-27 12:30:00,59.64,59.68,59.25,59.27,515806.0,49.734,49.7674,49.4088,49.4255,515806.0
2019-08-27 13:00:00,59.27,59.51,59.23,59.5,243757.0,49.4255,49.6256,49.3921,49.6173,243757.0
2019-08-27 13:30:00,59.5,59.74,59.34,59.61,286279.0,49.6173,49.8174,49.4838,49.709,286279.0
2019-08-27 14:00:00,59.61,59.67,59.45,59.51,287301.0,49.709,49.759,49.5756,49.6256,287301.0
2019-08-27 14:30:00,59.5,59.51,59.27,59.48,465218.0,49.6173,49.6256,49.4255,49.6006,465218.0
2019-08-27 15:00:00,59.48,59.69,59.26,59.35,419431.0,49.6006,49.7757,49.4171,49.4922,419431.0
2019-08-27 15:30:00,59.35,59.54,59.12,59.16,1104566.0,49.4922,49.6506,49.3004,49.3337,1104566.0
2019-08-28 09:30:00,59.06,59.29,58.75,59.19,896408.0,49.2503,49.4421,48.9918,49.3587,896408.0
2019-08-28 10:00:00,59.19,59.29,58.62,58.75,657459.0,49.3587,49.4421,48.8834,48.9918,657459.0
2019-08-28 10:30:00,58.73,59.21,58.69,59.08,779544.0,48.9751,49.3754,48.9418,49.267,779544.0
2019-08-28 11:00:00,59.08,59.58,59.08,59.51,786419.0,49.267,49.684,49.267,49.6256,786419.0
2019-08-28 11:30:00,59.51,59.56,59.23,59.3,426482.0,49.6256,49.6673,49.3921,49.4505,426482.0
2019-08-28 12:00:00,59.3,59.32,59.17,59.21,624823.0,49.4505,49.4672,49.3421,49.3754,624823.0
2019-08-28 12:30:00,59.21,59.34,59.18,59.28,257373.0,49.3754,49.4838,49.3504,49.4338,257373.0
2019-08-28 13:00:00,59.28,59.33,59.11,59.3,311356.0,49.4338,49.4755,49.292,49.4505,311356.0
2019-08-28 13:30:00,59.31,59.43,59.2,59.27,238276.0,49.4588,49.5589,49.3671,49.4255,238276.0
2019-08-28 14:00:00,59.28,59.39,59.15,59.39,201339.0,49.4338,49.5255,49.3254,49.5255,201339.0
2019-08-28 14:30:00,59.39,59.4,59.28,59.36,261043.0,49.5255,49.5339,49.4338,49.5005,261043.0
2019-08-28 15:00:00,59.37,59.37,59.19,59.29,270333.0,49.5088,49.5088,49.3587,49.4421,270333.0
2019-08-28 15:30:00,59.29,59.49,59.27,59.47,688882.0,49.4421,49.6089,49.4255,49.5922,688882.0
2019-08-29 09:30:00,60.12,60.35,59.99,60.11,769576.0,50.1343,50.3261,50.0259,50.1259,769576.0
2019-08-29 10:00:00,60.09,60.23,59.97,60.13,403737.0,50.1093,50.226,50.0092,50.1426,403737.0
2019-08-29 10:30:00,60.14,60.29,59.85,60.12,383362.0,50.151,50.276,49.9091,50.1343,383362.0
2019-08-29 11:00:00,60.11,60.12,59.96,60.06,416048.0,50.1259,50.1343,50.0009,50.0842,416048.0
2019-08-29 11:30:00,60.06,60.15,59.95,59.98,307769.0,50.0842,50.1593,49.9925,50.0175,307769.0
2019-08-29 12:00:00,59.99,60.18,59.96,60.16,314773.0,50.0259,50.1843,50.0009,50.1676,314773.0
2019-08-29 12:30:00,60.16,60.28,60.14,60.26,188276.0,50.1676,50.2677,50.151,50.251,188276.0
2019-08-29 13:00:00,60.26,60.39,60.23,60.27,257201.0,50.251,50.3594,50.226,50.2594,257201.0
2019-08-29 13:30:00,60.27,60.42,60.15,60.39,225428.0,50.2594,50.3844,50.1593,50.3594,225428.0
2019-08-29 14:00:00,60.39,60.45,60.2,60.31,286228.0,50.3594,50.4095,50.201,50.2927,286228.0
2019-08-29 14:30:00,60.31,60.6,60.3,60.54,311381.0,50.2927,50.5345,50.2844,50.4845,311381.0
2019-08-29 15:00:00,60.53,60.53,60.38,60.39,404241.0,50.4762,50.4762,50.3511,50.3594,404241.0
2019-08-29 15:30:00,60.39,60.41,60.13,60.15,1202430.0,50.3594,50.3761,50.1426,50.1593,1202430.0
2019-08-30 09:30:00,60.67,60.7,60.26,60.3,478499.0,50.5929,50.6179,50.251,50.2844,478499.0
2019-08-30 10:00:00,60.3,60.72,60.27,60.72,368069.0,50.2844,50.6346,50.2594,50.6346,368069.0
2019-08-30 10:30:00,60.72,60.94,60.7,60.94,407234.0,50.6346,50.8181,50.6179,50.8181,407234.0
2019-08-30 11:00:00,60.93,60.94,60.69,60.76,363672.0,50.8097,50.8181,50.6096,50.668,363672.0
2019-08-30 11:30:00,60.75,61.11,60.74,61.0,311690.0,50.6596,50.9598,50.6513,50.8681,311690.0
2019-08-30 12:00:00,61.02,61.11,60.93,60.96,213335.0,50.8848,50.9598,50.8097,50.8348,213335.0
2019-08-30 12:30:00,60.96,61.15,60.89,61.08,204593.0,50.8348,50.9932,50.7764,50.9348,204593.0
2019-08-30 13:00:00,61.08,61.1,61.0,61.04,123642.0,50.9348,50.9515,50.8681,50.9015,123642.0
2019-08-30 13:30:00,61.05,61.05,60.95,60.97,179943.0,50.9098,50.9098,50.8264,50.8431,179943.0
2019-08-30 14:00:00,60.98,61.08,60.97,61.07,171541.0,50.8514,50.9348,50.8431,50.9265,171541.0
2019-08-30 14:30:00,61.06,61.09,60.82,60.9,203249.0,50.9181,50.9432,50.718,50.7847,203249.0
2019-08-30 15:00:00,60.9,60.93,60.68,60.84,344357.0,50.7847,50.8097,50.6013,50.7347,344357.0
2019-08-30 15:30:00,60.84,61.02,60.76,60.89,791553.0,50.7347,50.8848,50.668,50.7764,791553.0
2019-09-03 09:30:00,60.44,60.51,59.95,60.27,643979.0,50.4011,50.4595,49.9925,50.2594,643979.0
2019-09-03 10:00:00,60.26,60.26,59.69,60.13,505950.0,50.251,50.251,49.7757,50.1426,505950.0
2019-09-03 10:30:00,60.13,60.38,59.99,60.24,234911.0,50.1426,50.3511,50.0259,50.2343,234911.0
2019-09-03 11:00:00,60.24,60.35,60.08,60.15,229522.0,50.2343,50.3261,50.1009,50.1593,229522.0
2019-09-03 11:30:00,60.17,60.34,60.13,60.26,168924.0,50.176,50.3177,50.1426,50.251,168924.0
2019-09-03 12:00:00,60.25,60.44,60.22,60.41,148343.0,50.2427,50.4011,50.2177,50.3761,148343.0
2019-09-03 12:30:00,60.4,60.57,60.35,60.46,204139.0,50.3678,50.5095,50.3261,50.4178,204139.0
2019-09-03 13:00:00,60.45,60.53,60.39,60.45,208976.0,50.4095,50.4762,50.3594,50.4095,208976.0
2019-09-03 13:30:00,60.45,60.66,60.37,60.58,222879.0,50.4095,50.5846,50.3428,50.5179,222879.0
2019-09-03 14:00:00,60.57,60.68,60.57,60.64,190261.0,50.5095,50.6013,50.5095,50.5679,190261.0
2019-09-03 14:30:00,60.64,60.7,60.54,60.61,294172.0,50.5679,50.6179,50.4845,50.5429,294172.0
2019-09-03 15:00:00,60.62,60.74,60.58,60.69,256281.0,50.5512,50.6513,50.5179,50.6096,256281.0
2019-09-03 15:30:00,60.7,60.83,60.64,60.71,738001.0,50.6179,50.7263,50.5679,50.6263,738001.0
2019-09-04 09:30:00,61.19,61.69,61.0,61.46,628153.0,51.0266,51.4435,50.8681,51.2517,628153.0
2019-09-04 10:00:00,61.46,61.48,61.11,61.2,269899.0,51.2517,51.2684,50.9598,51.0349,269899.0
2019-09-04 10:30:00,61.18,61.22,61.0,61.13,344884.0,51.0182,51.0516,50.8681,50.9765,344884.0
2019-09-04 11:00:00,61.13,61.25,61.08,61.2,322319.0,50.9765,51.0766,50.9348,51.0349,322319.0
2019-09-04 11:30:00,61.19,61.55,61.19,61.49,291795.0,51.0266,51.3268,51.0266,51.2767,291795.0
2019-09-04 12:00:00,61.5,61.6,61.49,61.52,256012.0,51.2851,51.3685,51.2767,51.3017,256012.0
2019-09-04 12:30:00,61.53,61.64,61.47,61.5,157281.0,51.3101,51.4018,51.26,51.2851,157281.0
2019-09-04 13:00:00,61.48,61.5,61.34,61.41,132850.0,51.2684,51.2851,51.1516,51.21,132850.0
2019-09-04 13:30:00,61.42,61.46,61.36,61.43,144629.0,51.2183,51.2517,51.1683,51.2267,144629.0
2019-09-04 14:00:00,61.42,61.46,61.3,61.42,208368.0,51.2183,51.2517,51.1183,51.2183,208368.0
2019-09-04 14:30:00,61.43,61.54,61.39,61.44,379961.0,51.2267,51.3184,51.1933,51.235,379961.0
2019-09-04 15:00:00,61.45,61.74,61.45,61.72,321697.0,51.2434,51.4852,51.2434,51.4685,321697.0
2019-09-04 15:30:00,61.73,61.8,61.63,61.67,785124.0,51.4769,51.5352,51.3935,51.4268,785124.0
2019-09-05 09:30:00,63.01,63.34,62.71,62.78,1345463.0,52.5443,52.8194,52.2941,52.3525,1345463.0
2019-09-05 10:00:00,62.8,62.95,62.44,62.67,778746.0,52.3691,52.4942,52.0689,52.2607,778746.0
2019-09-05 10:30:00,62.67,62.79,62.38,62.73,485635.0,52.2607,52.3608,52.0189,52.3108,485635.0
2019-09-05 11:00:00,62.74,62.94,62.61,62.69,336672.0,52.3191,52.4859,52.2107,52.2774,336672.0
2019-09-05 11:30:00,62.69,62.83,62.65,62.7,257763.0,52.2774,52.3942,52.2441,52.2857,257763.0
2019-09-05 12:00:00,62.71,62.72,62.45,62.51,324675.0,52.2941,52.3024,52.0773,52.1273,324675.0
2019-09-05 12:30:00,62.52,62.83,62.41,62.82,349103.0,52.1356,52.3942,52.0439,52.3858,349103.0
2019-09-05 13:00:00,62.81,62.95,62.77,62.9,232462.0,52.3775,52.4942,52.3441,52.4525,232462.0
2019-09-05 13:30:00,62.89,63.09,62.84,63.04,491081.0,52.4442,52.611,52.4025,52.5693,491081.0
2019-09-05 14:00:00,63.05,63.1,62.97,63.0,273521.0,52.5776,52.6193,52.5109,52.5359,273521.0
2019-09-05 14:30:00,63.01,63.1,62.91,63.09,302408.0,52.5443,52.6193,52.4609,52.611,302408.0
2019-09-05 15:00:00,63.08,63.21,62.95,62.97,552157.0,52.6026,52.711,52.4942,52.5109,552157.0
2019-09-05 15:30:00,62.96,63.01,62.65,62.76,660297.0,52.5026,52.5443,52.2441,52.3358,660297.0
2019-09-06 09:30:00,62.74,62.97,62.22,62.25,451903.0,52.3191,52.5109,51.8855,51.9105,451903.0
2019-09-06 10:00:00,62.25,62.48,62.01,62.43,502398.0,51.9105,52.1023,51.7104,52.0606,502398.0
2019-09-06 10:30:00,62.44,62.51,62.24,62.44,446418.0,52.0689,52.1273,51.9022,52.0689,446418.0
2019-09-06 11:00:00,62.44,62.52,62.37,62.41,486107.0,52.0689,52.1356,52.0106,52.0439,486107.0
2019-09-06 11:30:00,62.41,62.59,62.37,62.44,345264.0,52.0439,52.194,52.0106,52.0689,345264.0
2019-09-06 12:00:00,62.44,62.48,62.33,62.37,387640.0,52.0689,52.1023,51.9772,52.0106,387640.0
2019-09-06 12:30:00,62.37,62.37,62.14,62.24,383733.0,52.0106,52.0106,51.8188,51.9022,383733.0
2019-09-06 13:00:00,62.23,62.33,62.2,62.27,337149.0,51.8938,51.9772,51.8688,51.9272,337149.0
2019-09-06 13:30:00,62.27,62.34,62.17,62.18,338968.0,51.9272,51.9855,51.8438,51.8521,338968.0
2019-09-06 14:00:00,62.19,62.43,62.15,62.35,350175.0,51.8605,52.0606,51.8271,51.9939,350175.0
2019-09-06 14:30:00,62.35,62.37,62.2,62.25,359692.0,51.9939,52.0106,51.8688,51.9105,359692.0
2019-09-06 15:00:00,62.24,62.26,62.03,62.17,449918.0,51.9022,51.9188,51.727,51.8438,449918.0
2019-09-06 15:30:00,62.18,62.36,62.17,62.22,919122.0,51.8521,52.0022,51.8438,51.8855,919122.0
2019-09-09 09:30:00,62.54,63.07,62.51,62.79,627851.0,52.1523,52.5943,52.1273,52.3608,627851.0
2019-09-09 10:00:00,62.78,63.12,62.65,63.12,502312.0,52.3525,52.636,52.2441,52.636,502312.0
2019-09-09 10:30:00,63.12,63.43,63.08,63.39,493900.0,52.636,52.8945,52.6026,52.8611,493900.0
2019-09-09 11:00:00,63.4,63.42,62.86,62.88,488109.0,52.8695,52.8862,52.4192,52.4358,488109.0
2019-09-09 11:30:00,62.88,62.91,62.78,62.87,202659.0,52.4358,52.4609,52.3525,52.4275,202659.0
2019-09-09 12:00:00,62.88,63.15,62.84,63.05,418945.0,52.4358,52.661,52.4025,52.5776,418945.0
2019-09-09 12:30:00,63.05,63.16,62.99,63.16,254208.0,52.5776,52.6693,52.5276,52.6693,254208.0
2019-09-09 13:00:00,63.15,63.34,63.14,63.29,258722.0,52.661,52.8194,52.6527,52.7777,258722.0
2019-09-09 13:30:00,63.29,63.4,63.24,63.39,195956.0,52.7777,52.8695,52.7361,52.8611,195956.0
2019-09-09 14:00:00,63.39,63.55,63.39,63.44,432780.0,52.8611,52.9946,52.8611,52.9028,432780.0
2019-09-09 14:30:00,63.44,63.7,63.29,63.64,677406.0,52.9028,53.1196,52.7777,53.0696,677406.0
2019-09-09 15:00:00,63.64,63.8,63.6,63.8,632471.0,53.0696,53.203,53.0363,53.203,632471.0
2019-09-09 15:30:00,63.8,63.86,63.62,63.69,1281870.0,53.203,53.2531,53.0529,53.1113,1281870.0
2019-09-10 09:30:00,63.75,64.12,62.89,62.95,1510175.0,53.1613,53.4699,52.4442,52.4942,1510175.0
2019-09-10 10:00:00,62.94,63.23,62.83,63.12,685590.0,52.4859,52.7277,52.3942,52.636,685590.0
2019-09-10 10:30:00,63.11,63.24,63.0,63.12,552358.0,52.6276,52.7361,52.5359,52.636,552358.0
2019-09-10 11:00:00,63.13,63.16,62.91,63.13,454991.0,52.6443,52.6693,52.4609,52.6443,454991.0
2019-09-10 11:30:00,63.12,63.18,62.8,63.08,457481.0,52.636,52.686,52.3691,52.6026,457481.0
2019-09-10 12:00:00,63.09,63.5,63.04,63.49,417269.0,52.611,52.9529,52.5693,52.9445,417269.0
2019-09-10 12:30:00,63.5,63.61,63.44,63.55,452105.0,52.9529,53.0446,52.9028,52.9946,452105.0
2019-09-10 13:00:00,63.55,63.87,63.5,63.85,449107.0,52.9946,53.2614,52.9529,53.2447,449107.0
2019-09-10 13:30:00,63.85,64.0,63.8,63.91,412306.0,53.2447,53.3698,53.203,53.2948,412306.0
2019-09-10 14:00:00,63.92,63.96,63.61,63.62,1250236.0,53.3031,53.3365,53.0446,53.0529,1250236.0
2019-09-10 14:30:00,63.62,63.71,63.49,63.55,261149.0,53.0529,53.128,52.9445,52.9946,261149.0
2019-09-10 15:00:00,63.55,63.64,63.53,63.6,333004.0,52.9946,53.0696,52.9779,53.0363,333004.0
2019-09-10 15:30:00,63.6,63.64,63.53,63.6,1061003.0,53.0363,53.0696,52.9779,53.0363,1061003.0
2019-09-11 09:30:00,63.48,63.88,63.29,63.58,435123.0,52.9362,53.2698,52.7777,53.0196,435123.0
2019-09-11 10:00:00,63.6,63.82,63.49,63.57,535063.0,53.0363,53.2197,52.9445,53.0112,535063.0
2019-09-11 10:30:00,63.56,63.71,63.46,63.61,851237.0,53.0029,53.128,52.9195,53.0446,851237.0
2019-09-11 11:00:00,63.62,63.74,63.34,63.59,717595.0,53.0529,53.153,52.8194,53.0279,717595.0
2019-09-11 11:30:00,63.6,63.76,63.32,63.46,446912.0,53.0363,53.1697,52.8028,52.9195,446912.0
2019-09-11 12:00:00,63.48,63.58,63.38,63.46,193113.0,52.9362,53.0196,52.8528,52.9195,193113.0
2019-09-11 12:30:00,63.45,63.7,63.41,63.66,222165.0,52.9112,53.1196,52.8778,53.0863,222165.0
2019-09-11 13:00:00,63.65,63.79,63.65,63.77,183821.0,53.078,53.1947,53.078,53.178,183821.0
2019-09-11 13:30:00,63.76,63.83,63.7,63.79,217046.0,53.1697,53.2281,53.1196,53.1947,217046.0
2019-09-11 14:00:00,63.79,63.86,63.76,63.84,218750.0,53.1947,53.2531,53.1697,53.2364,218750.0
2019-09-11 14:30:00,63.85,63.95,63.82,63.9,351417.0,53.2447,53.3281,53.2197,53.2864,351417.0
2019-09-11 15:00:00,63.9,64.01,63.81,63.9,721293.0,53.2864,53.3782,53.2114,53.2864,721293.0
2019-09-11 15:30:00,63.91,64.01,63.88,64.01,766071.0,53.2948,53.3782,53.2698,53.3782,766071.0
2019-09-12 09:30:00,64.94,65.25,64.36,64.59,1277157.0,54.1537,54.4122,53.67,53.8618,1277157.0
2019-09-12 10:00:00,64.58,64.69,64.12,64.24,780963.0,53.8535,53.9452,53.4699,53.57,780963.0
2019-09-12 10:30:00,64.23,64.24,63.64,63.97,583509.0,53.5616,53.57,53.0696,53.3448,583509.0
2019-09-12 11:00:00,63.95,64.39,63.93,64.37,380640.0,53.3281,53.695,53.3114,53.6784,380640.0
2019-09-12 11:30:00,64.38,64.44,64.17,64.39,276014.0,53.6867,53.7367,53.5116,53.695,276014.0
2019-09-12 12:00:00,64.39,64.49,64.38,64.44,244959.0,53.695,53.7784,53.6867,53.7367,244959.0
2019-09-12 12:30:00,64.44,64.46,64.21,64.29,276486.0,53.7367,53.7534,53.5449,53.6117,276486.0
2019-09-12 13:00:00,64.29,64.46,64.28,64.35,520319.0,53.6117,53.7534,53.6033,53.6617,520319.0
2019-09-12 13:30:00,64.36,64.38,64.28,64.28,288354.0,53.67,53.6867,53.6033,53.6033,288354.0
2019-09-12 14:00:00,64.28,64.31,64.18,64.22,309467.0,53.6033,53.6283,53.5199,53.5533,309467.0
2019-09-12 14:30:00,64.23,64.24,63.94,63.98,408509.0,53.5616,53.57,53.3198,53.3531,408509.0
2019-09-12 15:00:00,63.98,64.05,63.76,63.94,571268.0,53.3531,53.4115,53.1697,53.3198,571268.0
2019-09-12 15:30:00,63.94,64.11,63.85,63.91,1059453.0,53.3198,53.4615,53.2447,53.2948,1059453.0
2019-09-13 09:30:00,64.1,64.72,64.0,64.02,723285.0,53.4532,53.9702,53.3698,53.3865,723285.0
2019-09-13 10:00:00,64.04,64.21,63.83,64.0,328316.0,53.4032,53.5449,53.2281,53.3698,328316.0
2019-09-13 10:30:00,64.0,64.03,63.67,63.85,317612.0,53.3698,53.3948,53.0946,53.2447,317612.0
2019-09-13 11:00:00,63.83,63.86,63.6,63.62,289884.0,53.2281,53.2531,53.0363,53.0529,289884.0
2019-09-13 11:30:00,63.61,63.67,63.16,63.26,538192.0,53.0446,53.0946,52.6693,52.7527,538192.0
2019-09-13 12:00:00,63.26,63.67,63.25,63.59,224728.0,52.7527,53.0946,52.7444,53.0279,224728.0
2019-09-13 12:30:00,63.59,63.83,63.54,63.77,171883.0,53.0279,53.2281,52.9862,53.178,171883.0
2019-09-13 13:00:00,63.75,63.96,63.67,63.96,309967.0,53.1613,53.3365,53.0946,53.3365,309967.0
2019-09-13 13:30:00,63.96,64.04,63.82,63.92,293139.0,53.3365,53.4032,53.2197,53.3031,293139.0
2019-09-13 14:00:00,63.93,64.02,63.82,63.99,239070.0,53.3114,53.3865,53.2197,53.3615,239070.0
2019-09-13 14:30:00,63.99,64.17,63.97,64.06,369120.0,53.3615,53.5116,53.3448,53.4199,369120.0
2019-09-13 15:00:00,64.05,64.06,63.87,63.98,427678.0,53.4115,53.4199,53.2614,53.3531,427678.0
2019-09-13 15:30:00,63.98,64.11,63.97,64.06,610981.0,53.3531,53.4615,53.3448,53.4199,610981.0
2019-09-16 09:30:00,63.3,63.86,63.2,63.66,586721.0,52.7861,53.2531,52.7027,53.0863,586721.0
2019-09-16 10:00:00,63.65,63.69,63.35,63.46,267696.0,53.078,53.1113,52.8278,52.9195,267696.0
2019-09-16 10:30:00,63.46,63.52,63.2,63.45,254061.0,52.9195,52.9695,52.7027,52.9112,254061.0
2019-09-16 11:00:00,63.46,63.56,63.31,63.43,192983.0,52.9195,53.0029,52.7944,52.8945,192983.0
2019-09-16 11:30:00,63.42,63.46,63.18,63.2,310817.0,52.8862,52.9195,52.686,52.7027,310817.0
2019-09-16 12:00:00,63.2,63.32,63.2,63.29,158914.0,52.7027,52.8028,52.7027,52.7777,158914.0
2019-09-16 12:30:00,63.29,63.34,63.18,63.19,172854.0,52.7777,52.8194,52.686,52.6944,172854.0
2019-09-16 13:00:00,63.19,63.41,63.18,63.36,172891.0,52.6944,52.8778,52.686,52.8361,172891.0
2019-09-16 13:30:00,63.37,63.53,63.32,63.47,191547.0,52.8445,52.9779,52.8028,52.9279,191547.0
2019-09-16 14:00:00,63.47,63.56,63.41,63.52,191861.0,52.9279,53.0029,52.8778,52.9695,191861.0
2019-09-16 14:30:00,63.51,63.53,63.43,63.48,145592.0,52.9612,52.9779,52.8945,52.9362,145592.0
2019-09-16 15:00:00,63.48,63.53,63.39,63.39,214854.0,52.9362,52.9779,52.8611,52.8611,214854.0
2019-09-16 15:30:00,63.39,63.55,63.38,63.43,569965.0,52.8611,52.9946,52.8528,52.8945,569965.0
2019-09-17 09:30:00,63.5,63.75,63.15,63.53,430897.0,52.9529,53.1613,52.661,52.9779,430897.0
2019-09-17 10:00:00,63.54,63.55,63.2,63.53,199788.0,52.9862,52.9946,52.7027,52.9779,199788.0
2019-09-17 10:30:00,63.54,63.65,63.43,63.54,263024.0,52.9862,53.078,52.8945,52.9862,263024.0
2019-09-17 11:00:00,63.53,63.74,63.48,63.54,296584.0,52.9779,53.153,52.9362,52.9862,296584.0
2019-09-17 11:30:00,63.54,63.63,63.52,63.57,210543.0,52.9862,53.0613,52.9695,53.0112,210543.0
2019-09-17 12:00:00,63.58,63.69,63.57,63.65,208604.0,53.0196,53.1113,53.0112,53.078,208604.0
2019-09-17 12:30:00,63.65,63.66,63.47,63.54,177476.0,53.078,53.0863,52.9279,52.9862,177476.0
2019-09-17 13:00:00,63.54,63.69,63.5,63.6,214518.0,52.9862,53.1113,52.9529,53.0363,214518.0
2019-09-17 13:30:00,63.59,63.7,63.58,63.62,193896.0,53.0279,53.1196,53.0196,53.0529,193896.0
2019-09-17 14:00:00,63.63,63.67,63.42,63.5,204030.0,53.0613,53.0946,52.8862,52.9529,204030.0
2019-09-17 14:30:00,63.5,63.63,63.45,63.55,303610.0,52.9529,53.0613,52.9112,52.9946,303610.0
2019-09-17 15:00:00,63.56,63.57,63.41,63.45,184323.0,53.0029,53.0112,52.8778,52.9112,184323.0
2019-09-17 15:30:00,63.45,63.49,63.38,63.47,436333.0,52.9112,52.9445,52.8528,52.9279,436333.0
2019-09-18 09:30:00,63.22,63.54,63.06,63.25,325990.0,52.7194,52.9862,52.586,52.7444,325990.0
2019-09-18 10:00:00,63.25,63.52,63.16,63.2,208231.0,52.7444,52.9695,52.6693,52.7027,208231.0
2019-09-18 10:30:00,63.19,63.25,62.93,63.01,309068.0,52.6944,52.7444,52.4775,52.5443,309068.0
2019-09-18 11:00:00,63.02,63.05,62.77,62.8,450373.0,52.5526,52.5776,52.3441,52.3691,450373.0
2019-09-18 11:30:00,62.81,62.92,62.74,62.89,212810.0,52.3775,52.4692,52.3191,52.4442,212810.0
2019-09-18 12:00:00,62.89,62.93,62.76,62.87,240224.0,52.4442,52.4775,52.3358,52.4275,240224.0
2019-09-18 12:30:00,62.87,62.96,62.82,62.95,196080.0,52.4275,52.5026,52.3858,52.4942,196080.0
2019-09-18 13:00:00,62.95,63.05,62.9,63.04,151881.0,52.4942,52.5776,52.4525,52.5693,151881.0
2019-09-18 13:30:00,63.03,63.26,63.01,63.19,154734.0,52.5609,52.7527,52.5443,52.6944,154734.0
2019-09-18 14:00:00,63.14,63.28,62.81,62.85,325269.0,52.6527,52.7694,52.3775,52.4108,325269.0
2019-09-18 14:30:00,62.85,63.09,62.78,63.03,223631.0,52.4108,52.611,52.3525,52.5609,223631.0
2019-09-18 15:00:00,63.02,63.12,62.89,63.01,261392.0,52.5526,52.636,52.4442,52.5443,261392.0
2019-09-18 15:30:00,63.02,63.27,62.99,63.26,585456.0,52.5526,52.7611,52.5276,52.7527,585456.0
2019-09-19 09:30:00,63.45,63.67,63.28,63.49,502389.0,52.9112,53.0946,52.7694,52.9445,502389.0
2019-09-19 10:00:00,63.5,63.78,63.44,63.67,256790.0,52.9529,53.1864,52.9028,53.0946,256790.0
2019-09-19 10:30:00,63.66,63.74,63.46,63.51,239375.0,53.0863,53.153,52.9195,52.9612,239375.0
2019-09-19 11:00:00,63.52,63.61,63.33,63.54,252188.0,52.9695,53.0446,52.8111,52.9862,252188.0
2019-09-19 11:30:00,63.54,63.8,63.54,63.74,288815.0,52.9862,53.203,52.9862,53.153,288815.0
2019-09-19 12:00:00,63.75,63.93,63.7,63.8,216797.0,53.1613,53.3114,53.1196,53.203,216797.0
2019-09-19 12:30:00,63.8,63.92,63.79,63.82,140380.0,53.203,53.3031,53.1947,53.2197,140380.0
2019-09-19 13:00:00,63.83,64.03,63.74,63.95,324638.0,53.2281,53.3948,53.153,53.3281,324638.0
2019-09-19 13:30:00,63.95,63.98,63.86,63.93,213180.0,53.3281,53.3531,53.2531,53.3114,213180.0
2019-09-19 14:00:00,63.93,63.99,63.81,63.83,156126.0,53.3114,53.3615,53.2114,53.2281,156126.0
2019-09-19 14:30:00,63.82,63.83,63.56,63.6,142827.0,53.2197,53.2281,53.0029,53.0363,142827.0
2019-09-19 15:00:00,63.6,63.69,63.53,63.66,156789.0,53.0363,53.1113,52.9779,53.0863,156789.0
2019-09-19 15:30:00,63.65,63.65,63.42,63.61,566955.0,53.078,53.078,52.8862,53.0446,566955.0
2019-09-20 09:30:00,64.18,64.6,64.11,64.43,1956934.0,53.5199,53.8702,53.4615,53.7284,1956934.0
2019-09-20 10:00:00,64.44,64.54,64.33,64.52,388881.0,53.7367,53.8201,53.645,53.8035,388881.0
2019-09-20 10:30:00,64.52,64.69,64.44,64.53,311771.0,53.8035,53.9452,53.7367,53.8118,311771.0
2019-09-20 11:00:00,64.52,64.65,64.28,64.31,242690.0,53.8035,53.9119,53.6033,53.6283,242690.0
2019-09-20 11:30:00,64.32,64.46,64.31,64.37,185096.0,53.6367,53.7534,53.6283,53.6784,185096.0
2019-09-20 12:00:00,64.38,64.4,64.25,64.32,151795.0,53.6867,53.7034,53.5783,53.6367,151795.0
2019-09-20 12:30:00,64.32,64.48,64.3,64.37,182062.0,53.6367,53.7701,53.62,53.6784,182062.0
2019-09-20 13:00:00,64.38,64.43,64.01,64.17,482265.0,53.6867,53.7284,53.3782,53.5116,482265.0
2019-09-20 13:30:00,64.16,64.34,64.1,64.34,370550.0,53.5032,53.6533,53.4532,53.6533,370550.0
2019-09-20 14:00:00,64.34,64.42,64.26,64.36,319934.0,53.6533,53.7201,53.5866,53.67,319934.0
2019-09-20 14:30:00,64.35,64.51,64.3,64.46,274313.0,53.6617,53.7951,53.62,53.7534,274313.0
2019-09-20 15:00:00,64.47,64.48,64.35,64.45,335156.0,53.7618,53.7701,53.6617,53.7451,335156.0
2019-09-20 15:30:00,64.46,64.49,64.28,64.29,1023517.0,53.7534,53.7784,53.6033,53.6117,1023517.0
2019-09-23 09:30:00,63.93,64.32,63.79,64.11,483243.0,53.3114,53.6367,53.1947,53.4615,483243.0
2019-09-23 10:00:00,64.11,64.14,63.86,64.07,280637.0,53.4615,53.4866,53.2531,53.4282,280637.0
2019-09-23 10:30:00,64.08,64.12,63.66,63.66,412691.0,53.4365,53.4699,53.0863,53.0863,412691.0
2019-09-23 11:00:00,63.68,63.72,63.49,63.62,460747.0,53.103,53.1363,52.9445,53.0529,460747.0
2019-09-23 11:30:00,63.63,63.63,63.32,63.4,338087.0,53.0613,53.0613,52.8028,52.8695,338087.0
2019-09-23 12:00:00,63.4,63.54,63.38,63.53,278186.0,52.8695,52.9862,52.8528,52.9779,278186.0
2019-09-23 12:30:00,63.52,63.53,63.37,63.43,241945.0,52.9695,52.9779,52.8445,52.8945,241945.0
2019-09-23 13:00:00,63.44,63.47,63.31,63.34,134860.0,52.9028,52.9279,52.7944,52.8194,134860.0
2019-09-23 13:30:00,63.34,63.36,63.14,63.22,340386.0,52.8194,52.8361,52.6527,52.7194,340386.0
2019-09-23 14:00:00,63.22,63.38,63.1,63.36,224206.0,52.7194,52.8528,52.6193,52.8361,224206.0
2019-09-23 14:30:00,63.36,63.41,63.29,63.33,170733.0,52.8361,52.8778,52.7777,52.8111,170733.0
2019-09-23 15:00:00,63.32,63.37,63.2,63.33,291596.0,52.8028,52.8445,52.7027,52.8111,291596.0
2019-09-23 15:30:00,63.34,63.44,63.27,63.33,715819.0,52.8194,52.9028,52.7611,52.8111,715819.0
2019-09-24 09:30:00,63.55,63.87,63.38,63.72,649827.0,52.9946,53.2614,52.8528,53.1363,649827.0
2019-09-24 10:00:00,63.71,64.05,63.65,63.89,466762.0,53.128,53.4115,53.078,53.2781,466762.0
2019-09-24 10:30:00,63.89,64.19,63.88,63.97,360420.0,53.2781,53.5283,53.2698,53.3448,360420.0
2019-09-24 11:00:00,63.98,63.99,63.68,63.68,274095.0,53.3531,53.3615,53.103,53.103,274095.0
2019-09-24 11:30:00,63.67,63.69,63.47,63.6,253648.0,53.0946,53.1113,52.9279,53.0363,253648.0
2019-09-24 12:00:00,63.59,63.59,63.26,63.34,191498.0,53.0279,53.0279,52.7527,52.8194,191498.0
2019-09-24 12:30:00,63.35,63.37,62.88,62.93,308013.0,52.8278,52.8445,52.4358,52.4775,308013.0
2019-09-24 13:00:00,62.93,63.05,62.8,62.8,272483.0,52.4775,52.5776,52.3691,52.3691,272483.0
2019-09-24 13:30:00,62.8,62.96,62.8,62.83,228958.0,52.3691,52.5026,52.3691,52.3942,228958.0
2019-09-24 14:00:00,62.82,63.34,62.67,63.28,457519.0,52.3858,52.8194,52.2607,52.7694,457519.0
2019-09-24 14:30:00,63.27,63.36,63.09,63.12,298815.0,52.7611,52.8361,52.611,52.636,298815.0
2019-09-24 15:00:00,63.13,63.18,62.87,62.91,330022.0,52.6443,52.686,52.4275,52.4609,330022.0
2019-09-24 15:30:00,62.91,63.08,62.83,62.93,818201.0,52.4609,52.6026,52.3942,52.4775,818201.0
2019-09-25 09:30:00,62.65,63.23,62.47,62.96,706713.0,52.2441,52.7277,52.0939,52.5026,706713.0
2019-09-25 10:00:00,62.95,63.0,62.65,62.81,358796.0,52.4942,52.5359,52.2441,52.3775,358796.0
2019-09-25 10:30:00,62.82,63.16,62.78,63.08,294803.0,52.3858,52.6693,52.3525,52.6026,294803.0
2019-09-25 11:00:00,63.07,63.35,63.01,63.3,295690.0,52.5943,52.8278,52.5443,52.7861,295690.0
2019-09-25 11:30:00,63.3,63.37,62.92,63.04,299646.0,52.7861,52.8445,52.4692,52.5693,299646.0
2019-09-25 12:00:00,63.03,63.27,62.99,63.13,204482.0,52.5609,52.7611,52.5276,52.6443,204482.0
2019-09-25 12:30:00,63.13,63.19,63.0,63.0,106387.0,52.6443,52.6944,52.5359,52.5359,106387.0
2019-09-25 13:00:00,63.0,63.08,62.96,63.0,101407.0,52.5359,52.6026,52.5026,52.5359,101407.0
2019-09-25 13:30:00,63.0,63.03,62.88,62.92,186177.0,52.5359,52.5609,52.4358,52.4692,186177.0
2019-09-25 14:00:00,62.93,63.02,62.79,62.83,203167.0,52.4775,52.5526,52.3608,52.3942,203167.0
2019-09-25 14:30:00,62.81,62.81,62.66,62.79,458287.0,52.3775,52.3775,52.2524,52.3608,458287.0
2019-09-25 15:00:00,62.79,62.8,62.65,62.71,209072.0,52.3608,52.3691,52.2441,52.2941,209072.0
2019-09-25 15:30:00,62.7,62.7,62.52,62.58,590125.0,52.2857,52.2857,52.1356,52.1857,590125.0
2019-09-26 09:30:00,62.68,62.78,62.14,62.15,650505.0,52.2691,52.3525,51.8188,51.8271,650505.0
2019-09-26 10:00:00,62.15,62.21,61.84,62.05,714230.0,51.8271,51.8771,51.5686,51.7437,714230.0
2019-09-26 10:30:00,62.05,62.09,61.65,61.66,578370.0,51.7437,51.7771,51.4101,51.4185,578370.0
2019-09-26 11:00:00,61.66,61.75,61.22,61.3,675474.0,51.4185,51.4935,51.0516,51.1183,675474.0
2019-09-26 11:30:00,61.3,61.37,60.95,61.1,448753.0,51.1183,51.1767,50.8264,50.9515,448753.0
2019-09-26 12:00:00,61.1,61.49,61.01,61.44,319207.0,50.9515,51.2767,50.8764,51.235,319207.0
2019-09-26 12:30:00,61.43,61.44,61.14,61.31,335289.0,51.2267,51.235,50.9849,51.1266,335289.0
2019-09-26 13:00:00,61.3,61.4,61.15,61.23,212722.0,51.1183,51.2017,50.9932,51.0599,212722.0
2019-09-26 13:30:00,61.22,61.57,61.22,61.56,334950.0,51.0516,51.3434,51.0516,51.3351,334950.0
2019-09-26 14:00:00,61.56,61.82,61.54,61.72,301949.0,51.3351,51.5519,51.3184,51.4685,301949.0
2019-09-26 14:30:00,61.72,61.87,61.67,61.77,207987.0,51.4685,51.5936,51.4268,51.5102,207987.0
2019-09-26 15:00:00,61.77,61.87,61.68,61.73,472263.0,51.5102,51.5936,51.4352,51.4769,472263.0
2019-09-26 15:30:00,61.74,61.76,61.54,61.61,841573.0,51.4852,51.5019,51.3184,51.3768,841573.0
2019-09-27 09:30:00,61.94,62.28,61.79,61.93,727023.0,51.652,51.9355,51.5269,51.6436,727023.0
2019-09-27 10:00:00,61.89,62.42,61.79,62.37,381369.0,51.6103,52.0523,51.5269,52.0106,381369.0
2019-09-27 10:30:00,62.37,62.5,62.18,62.34,322315.0,52.0106,52.119,51.8521,51.9855,322315.0
2019-09-27 11:00:00,62.33,62.35,62.07,62.12,255092.0,51.9772,51.9939,51.7604,51.8021,255092.0
2019-09-27 11:30:00,62.12,62.16,61.72,61.94,231599.0,51.8021,51.8354,51.4685,51.652,231599.0
2019-09-27 12:00:00,61.95,61.98,61.79,61.89,110822.0,51.6603,51.6853,51.5269,51.6103,110822.0
2019-09-27 12:30:00,61.88,61.91,61.61,61.63,134101.0,51.6019,51.627,51.3768,51.3935,134101.0
2019-09-27 13:00:00,61.63,61.83,61.58,61.75,140519.0,51.3935,51.5602,51.3518,51.4935,140519.0
2019-09-27 13:30:00,61.76,61.84,61.61,61.83,142627.0,51.5019,51.5686,51.3768,51.5602,142627.0
2019-09-27 14:00:00,61.84,61.85,61.71,61.82,130460.0,51.5686,51.5769,51.4602,51.5519,130460.0
2019-09-27 14:30:00,61.8,61.82,61.68,61.68,122272.0,51.5352,51.5519,51.4352,51.4352,122272.0
2019-09-27 15:00:00,61.69,61.92,61.62,61.81,244920.0,51.4435,51.6353,51.3851,51.5436,244920.0
2019-09-27 15:30:00,61.8,62.1,61.76,62.1,568035.0,51.5352,51.7854,51.5019,51.7854,568035.0
2019-09-30 09:30:00,62.11,62.48,61.76,62.46,467877.0,51.7937,52.1023,51.5019,52.0856,467877.0
2019-09-30 10:00:00,62.47,62.88,62.4,62.64,407343.0,52.0939,52.4358,52.0356,52.2357,407343.0
2019-09-30 10:30:00,62.64,62.98,62.61,62.86,333096.0,52.2357,52.5192,52.2107,52.4192,333096.0
2019-09-30 11:00:00,62.86,62.93,62.71,62.91,306876.0,52.4192,52.4775,52.2941,52.4609,306876.0
2019-09-30 11:30:00,62.91,62.99,62.81,62.97,379395.0,52.4609,52.5276,52.3775,52.5109,379395.0
2019-09-30 12:00:00,62.98,63.17,62.93,63.15,310253.0,52.5192,52.6777,52.4775,52.661,310253.0
2019-09-30 12:30:00,63.16,63.25,63.12,63.22,301958.0,52.6693,52.7444,52.636,52.7194,301958.0
2019-09-30 13:00:00,63.23,63.27,63.19,63.24,154031.0,52.7277,52.7611,52.6944,52.7361,154031.0
2019-09-30 13:30:00,63.24,63.41,63.24,63.3,392266.0,52.7361,52.8778,52.7361,52.7861,392266.0
2019-09-30 14:00:00,63.29,63.3,63.02,63.19,189171.0,52.7777,52.7861,52.5526,52.6944,189171.0
2019-09-30 14:30:00,63.19,63.44,63.16,63.41,295932.0,52.6944,52.9028,52.6693,52.8778,295932.0
2019-09-30 15:00:00,63.4,63.42,63.28,63.35,289017.0,52.8695,52.8862,52.7694,52.8278,289017.0
2019-09-30 15:30:00,63.35,63.36,63.03,63.08,795521.0,52.8278,52.8361,52.5609,52.6026,795521.0
2019-10-01 09:30:00,63.2,63.56,62.84,63.5,595053.0,52.7027,53.0029,52.4025,52.9529,595053.0
2019-10-01 10:00:00,63.47,63.47,62.56,62.66,414983.0,52.9279,52.9279,52.169,52.2524,414983.0
2019-10-01 10:30:00,62.66,62.66,62.23,62.25,351989.0,52.2524,52.2524,51.8938,51.9105,351989.0
2019-10-01 11:00:00,62.24,62.5,62.15,62.43,314243.0,51.9022,52.119,51.8271,52.0606,314243.0
2019-10-01 11:30:00,62.42,62.49,62.16,62.27,165179.0,52.0523,52.1106,51.8354,51.9272,165179.0
2019-10-01 12:00:00,62.26,62.28,61.93,61.95,303515.0,51.9188,51.9355,51.6436,51.6603,303515.0
2019-10-01 12:30:00,61.96,62.05,61.86,61.88,235433.0,51.6687,51.7437,51.5853,51.6019,235433.0
2019-10-01 13:00:00,61.87,62.01,61.8,61.84,292506.0,51.5936,51.7104,51.5352,51.5686,292506.0
2019-10-01 13:30:00,61.84,62.05,61.76,61.96,314502.0,51.5686,51.7437,51.5019,51.6687,314502.0
2019-10-01 14:00:00,61.95,62.1,61.91,62.03,253410.0,51.6603,51.7854,51.627,51.727,253410.0
2019-10-01 14:30:00,62.04,62.29,62.03,62.27,279570.0,51.7354,51.9438,51.727,51.9272,279570.0
2019-10-01 15:00:00,62.27,62.44,62.18,62.41,274687.0,51.9272,52.0689,51.8521,52.0439,274687.0
2019-10-01 15:30:00,62.4,62.45,62.32,62.35,774512.0,52.0356,52.0773,51.9689,51.9939,774512.0
2019-10-02 09:30:00,61.98,62.1,61.38,61.47,674747.0,51.6853,51.7854,51.185,51.26,674747.0
2019-10-02 10:00:00,61.46,61.7,61.34,61.6,465021.0,51.2517,51.4518,51.1516,51.3685,465021.0
2019-10-02 10:30:00,61.57,61.7,61.37,61.51,417277.0,51.3434,51.4518,51.1767,51.2934,417277.0
2019-10-02 11:00:00,61.47,61.65,61.41,61.42,246224.0,51.26,51.4101,51.21,51.2183,246224.0
2019-10-02 11:30:00,61.42,61.46,61.21,61.27,342052.0,51.2183,51.2517,51.0432,51.0933,342052.0
2019-10-02 12:00:00,61.27,61.27,60.96,61.11,270617.0,51.0933,51.0933,50.8348,50.9598,270617.0
2019-10-02 12:30:00,61.11,61.18,60.96,61.1,405296.0,50.9598,51.0182,50.8348,50.9515,405296.0
2019-10-02 13:00:00,61.09,61.27,61.03,61.2,239393.0,50.9432,51.0933,50.8931,51.0349,239393.0
2019-10-02 13:30:00,61.2,61.25,61.07,61.22,401308.0,51.0349,51.0766,50.9265,51.0516,401308.0
2019-10-02 14:00:00,61.22,61.34,61.11,61.28,219365.0,51.0516,51.1516,50.9598,51.1016,219365.0
2019-10-02 14:30:00,61.28,61.52,61.19,61.52,234531.0,51.1016,51.3017,51.0266,51.3017,234531.0
2019-10-02 15:00:00,61.53,61.62,61.4,61.54,257571.0,51.3101,51.3851,51.2017,51.3184,257571.0
2019-10-02 15:30:00,61.54,61.62,61.35,61.53,695930.0,51.3184,51.3851,51.16,51.3101,695930.0
2019-10-03 09:30:00,61.51,61.78,61.45,61.69,283175.0,51.2934,51.5186,51.2434,51.4435,283175.0
2019-10-03 10:00:00,61.69,61.69,60.4,60.73,770789.0,51.4435,51.4435,50.3678,50.643,770789.0
2019-10-03 10:30:00,60.73,60.8,60.37,60.69,349268.0,50.643,50.7013,50.3428,50.6096,349268.0
2019-10-03 11:00:00,60.68,60.93,60.61,60.62,447393.0,50.6013,50.8097,50.5429,50.5512,447393.0
2019-10-03 11:30:00,60.61,60.73,60.4,60.57,358809.0,50.5429,50.643,50.3678,50.5095,358809.0
2019-10-03 12:00:00,60.58,60.84,60.57,60.83,209055.0,50.5179,50.7347,50.5095,50.7263,209055.0
2019-10-03 12:30:00,60.83,61.04,60.82,61.01,181081.0,50.7263,50.9015,50.718,50.8764,181081.0
2019-10-03 13:00:00,61.02,61.08,60.91,61.03,229654.0,50.8848,50.9348,50.7931,50.8931,229654.0
2019-10-03 13:30:00,61.04,61.21,60.95,61.18,194827.0,50.9015,51.0432,50.8264,51.0182,194827.0
2019-10-03 14:00:00,61.19,61.28,61.13,61.24,155552.0,51.0266,51.1016,50.9765,51.0682,155552.0
2019-10-03 14:30:00,61.25,61.25,61.05,61.1,193709.0,51.0766,51.0766,50.9098,50.9515,193709.0
2019-10-03 15:00:00,61.1,61.14,61.03,61.06,221928.0,50.9515,50.9849,50.8931,50.9181,221928.0
2019-10-03 15:30:00,61.07,61.24,60.84,61.24,766997.0,50.9265,51.0682,50.7347,51.0682,766997.0
2019-10-04 09:30:00,61.15,61.68,61.13,61.56,495104.0,50.9932,51.4352,50.9765,51.3351,495104.0
2019-10-04 10:00:00,61.55,61.66,61.45,61.47,270454.0,51.3268,51.4185,51.2434,51.26,270454.0
2019-10-04 10:30:00,61.46,61.7,61.39,61.6,241365.0,51.2517,51.4518,51.1933,51.3685,241365.0
2019-10-04 11:00:00,61.6,61.78,61.52,61.73,179789.0,51.3685,51.5186,51.3017,51.4769,179789.0
2019-10-04 11:30:00,61.73,62.13,61.73,61.96,265659.0,51.4769,51.8104,51.4769,51.6687,265659.0
2019-10-04 12:00:00,61.96,62.11,61.93,62.09,219439.0,51.6687,51.7937,51.6436,51.7771,219439.0
2019-10-04 12:30:00,62.09,62.16,61.88,61.92,138642.0,51.7771,51.8354,51.6019,51.6353,138642.0
2019-10-04 13:00:00,61.92,62.01,61.91,61.99,91582.0,51.6353,51.7104,51.627,51.6937,91582.0
2019-10-04 13:30:00,61.98,62.17,61.96,62.01,163581.0,51.6853,51.8438,51.6687,51.7104,163581.0
2019-10-04 14:00:00,62.02,62.15,61.99,62.07,183077.0,51.7187,51.8271,51.6937,51.7604,183077.0
2019-10-04 14:30:00,62.08,62.09,61.95,61.99,143218.0,51.7687,51.7771,51.6603,51.6937,143218.0
2019-10-04 15:00:00,61.99,62.16,61.97,62.11,194888.0,51.6937,51.8354,51.677,51.7937,194888.0
2019-10-04 15:30:00,62.11,62.32,62.04,62.24,720187.0,51.7937,51.9689,51.7354,51.9022,720187.0
2019-10-07 09:30:00,62.13,62.29,61.73,62.02,508395.0,51.8104,51.9438,51.4769,51.7187,508395.0
2019-10-07 10:00:00,62.02,62.2,61.87,62.05,186317.0,51.7187,51.8688,51.5936,51.7437,186317.0
2019-10-07 10:30:00,62.05,62.26,62.01,62.25,168548.0,51.7437,51.9188,51.7104,51.9105,168548.0
2019-10-07 11:00:00,62.25,62.49,62.23,62.34,244587.0,51.9105,52.1106,51.8938,51.9855,244587.0
2019-10-07 11:30:00,62.34,62.53,62.33,62.51,179434.0,51.9855,52.144,51.9772,52.1273,179434.0
2019-10-07 12:00:00,62.51,62.55,62.34,62.42,264564.0,52.1273,52.1607,51.9855,52.0523,264564.0
2019-10-07 12:30:00,62.42,62.43,62.3,62.35,123168.0,52.0523,52.0606,51.9522,51.9939,123168.0
2019-10-07 13:00:00,62.35,62.39,62.25,62.27,137906.0,51.9939,52.0272,51.9105,51.9272,137906.0
2019-10-07 13:30:00,62.28,62.42,62.21,62.35,372526.0,51.9355,52.0523,51.8771,51.9939,372526.0
2019-10-07 14:00:00,62.35,62.37,62.09,62.2,200651.0,51.9939,52.0106,51.7771,51.8688,200651.0
2019-10-07 14:30:00,62.2,62.21,61.96,62.12,164747.0,51.8688,51.8771,51.6687,51.8021,164747.0
2019-10-07 15:00:00,62.13,62.18,62.06,62.15,156682.0,51.8104,51.8521,51.752,51.8271,156682.0
2019-10-07 15:30:00,62.15,62.19,61.98,61.98,647319.0,51.8271,51.8605,51.6853,51.6853,647319.0
2019-10-08 09:30:00,61.48,61.62,60.84,60.89,739946.0,51.2684,51.3851,50.7347,50.7764,739946.0
2019-10-08 10:00:00,60.9,60.97,60.58,60.66,675369.0,50.7847,50.8431,50.5179,50.5846,675369.0
2019-10-08 10:30:00,60.66,60.69,60.31,60.45,609108.0,50.5846,50.6096,50.2927,50.4095,609108.0
2019-10-08 11:00:00,60.45,60.48,60.27,60.3,465764.0,50.4095,50.4345,50.2594,50.2844,465764.0
2019-10-08 11:30:00,60.3,60.44,60.13,60.39,432906.0,50.2844,50.4011,50.1426,50.3594,432906.0
2019-10-08 12:00:00,60.39,60.45,60.21,60.42,242686.0,50.3594,50.4095,50.2093,50.3844,242686.0
2019-10-08 12:30:00,60.42,60.67,60.36,60.48,252342.0,50.3844,50.5929,50.3344,50.4345,252342.0
2019-10-08 13:00:00,60.47,60.63,60.4,60.57,183803.0,50.4261,50.5596,50.3678,50.5095,183803.0
2019-10-08 13:30:00,60.56,60.6,60.43,60.51,242815.0,50.5012,50.5345,50.3928,50.4595,242815.0
2019-10-08 14:00:00,60.52,60.54,60.42,60.51,206657.0,50.4678,50.4845,50.3844,50.4595,206657.0
2019-10-08 14:30:00,60.5,60.92,60.49,60.68,402827.0,50.4512,50.8014,50.4428,50.6013,402827.0
2019-10-08 15:00:00,60.69,60.87,60.6,60.81,327150.0,50.6096,50.7597,50.5345,50.7097,327150.0
2019-10-08 15:30:00,60.82,60.95,60.34,60.35,800738.0,50.718,50.8264,50.3177,50.3261,800738.0
2019-10-09 09:30:00,60.86,61.34,60.79,61.03,738077.0,50.7514,51.1516,50.693,50.8931,738077.0
2019-10-09 10:00:00,61.03,61.09,60.9,61.01,331257.0,50.8931,50.9432,50.7847,50.8764,331257.0
2019-10-09 10:30:00,61.01,61.19,60.84,60.9,294850.0,50.8764,51.0266,50.7347,50.7847,294850.0
2019-10-09 11:00:00,60.9,61.07,60.82,61.03,198381.0,50.7847,50.9265,50.718,50.8931,198381.0
2019-10-09 11:30:00,61.04,61.05,60.69,60.78,252083.0,50.9015,50.9098,50.6096,50.6847,252083.0
2019-10-09 12:00:00,60.79,60.9,60.73,60.76,222695.0,50.693,50.7847,50.643,50.668,222695.0
2019-10-09 12:30:00,60.76,60.81,60.63,60.69,214960.0,50.668,50.7097,50.5596,50.6096,214960.0
2019-10-09 13:00:00,60.71,60.84,60.66,60.71,234167.0,50.6263,50.7347,50.5846,50.6263,234167.0
2019-10-09 13:30:00,60.71,60.73,60.62,60.65,203985.0,50.6263,50.643,50.5512,50.5762,203985.0
2019-10-09 14:00:00,60.64,60.79,60.61,60.69,204500.0,50.5679,50.693,50.5429,50.6096,204500.0
2019-10-09 14:30:00,60.68,60.85,60.65,60.81,290389.0,50.6013,50.743,50.5762,50.7097,290389.0
2019-10-09 15:00:00,60.81,60.93,60.8,60.86,345789.0,50.7097,50.8097,50.7013,50.7514,345789.0
2019-10-09 15:30:00,60.86,61.0,60.71,60.8,651866.0,50.7514,50.8681,50.6263,50.7013,651866.0
2019-10-10 09:30:00,60.9,62.25,60.85,62.19,825084.0,50.7847,51.9105,50.743,51.8605,825084.0
2019-10-10 10:00:00,62.2,62.2,61.71,61.97,498595.0,51.8688,51.8688,51.4602,51.677,498595.0
2019-10-10 10:30:00,61.98,62.17,61.77,62.14,346072.0,51.6853,51.8438,51.5102,51.8188,346072.0
2019-10-10 11:00:00,62.15,62.22,62.0,62.16,367372.0,51.8271,51.8855,51.702,51.8354,367372.0
2019-10-10 11:30:00,62.15,62.23,62.08,62.19,428075.0,51.8271,51.8938,51.7687,51.8605,428075.0
2019-10-10 12:00:00,62.18,62.21,62.05,62.14,223445.0,51.8521,51.8771,51.7437,51.8188,223445.0
2019-10-10 12:30:00,62.14,62.24,62.01,62.24,266424.0,51.8188,51.9022,51.7104,51.9022,266424.0
2019-10-10 13:00:00,62.24,62.33,62.19,62.28,248309.0,51.9022,51.9772,51.8605,51.9355,248309.0
2019-10-10 13:30:00,62.28,62.48,62.23,62.47,288757.0,51.9355,52.1023,51.8938,52.0939,288757.0
2019-10-10 14:00:00,62.48,62.5,62.13,62.15,374535.0,52.1023,52.119,51.8104,51.8271,374535.0
2019-10-10 14:30:00,62.15,62.19,61.99,62.1,273922.0,51.8271,51.8605,51.6937,51.7854,273922.0
2019-10-10 15:00:00,62.1,62.14,62.04,62.13,225023.0,51.7854,51.8188,51.7354,51.8104,225023.0
2019-10-10 15:30:00,62.13,62.21,62.01,62.16,896738.0,51.8104,51.8771,51.7104,51.8354,896738.0
2019-10-11 09:30:00,62.8,63.29,62.77,63.21,710653.0,52.3691,52.7777,52.3441,52.711,710653.0
2019-10-11 10:00:00,63.21,63.45,63.16,63.37,464166.0,52.711,52.9112,52.6693,52.8445,464166.0
2019-10-11 10:30:00,63.38,63.58,63.27,63.55,521752.0,52.8528,53.0196,52.7611,52.9946,521752.0
2019-10-11 11:00:00,63.55,63.61,63.42,63.48,363607.0,52.9946,53.0446,52.8862,52.9362,363607.0
2019-10-11 11:30:00,63.48,63.6,63.2,63.26,373022.0,52.9362,53.0363,52.7027,52.7527,373022.0
2019-10-11 12:00:00,63.23,63.25,63.03,63.12,249570.0,52.7277,52.7444,52.5609,52.636,249570.0
2019-10-11 12:30:00,63.11,63.33,62.82,63.28,265120.0,52.6276,52.8111,52.3858,52.7694,265120.0
2019-10-11 13:00:00,63.28,63.5,63.21,63.36,251170.0,52.7694,52.9529,52.711,52.8361,251170.0
2019-10-11 13:30:00,63.38,63.53,63.32,63.53,258276.0,52.8528,52.9779,52.8028,52.9779,258276.0
2019-10-11 14:00:00,63.53,63.59,63.36,63.55,268334.0,52.9779,53.0279,52.8361,52.9946,268334.0
2019-10-11 14:30:00,63.56,63.59,63.36,63.42,222982.0,53.0029,53.0279,52.8361,52.8862,222982.0
2019-10-11 15:00:00,63.4,63.42,63.29,63.35,279504.0,52.8695,52.8862,52.7777,52.8278,279504.0
2019-10-11 15:30:00,63.36,63.43,62.9,62.94,849521.0,52.8361,52.8945,52.4525,52.4859,849521.0
2019-10-14 09:30:00,62.77,62.89,62.43,62.88,253320.0,52.3441,52.4442,52.0606,52.4358,253320.0
2019-10-14 10:00:00,62.87,62.87,62.6,62.71,121834.0,52.4275,52.4275,52.2024,52.2941,121834.0
2019-10-14 10:30:00,62.7,62.99,62.7,62.97,113503.0,52.2857,52.5276,52.2857,52.5109,113503.0
2019-10-14 11:00:00,62.97,63.1,62.88,63.01,135707.0,52.5109,52.6193,52.4358,52.5443,135707.0
2019-10-14 11:30:00,63.02,63.08,62.94,62.95,149607.0,52.5526,52.6026,52.4859,52.4942,149607.0
2019-10-14 12:00:00,62.94,63.25,62.92,63.02,121447.0,52.4859,52.7444,52.4692,52.5526,121447.0
2019-10-14 12:30:00,63.01,63.13,62.99,63.07,77272.0,52.5443,52.6443,52.5276,52.5943,77272.0
2019-10-14 13:00:00,63.05,63.17,63.03,63.05,147331.0,52.5776,52.6777,52.5609,52.5776,147331.0
2019-10-14 13:30:00,63.04,63.2,63.0,63.2,91541.0,52.5693,52.7027,52.5359,52.7027,91541.0
2019-10-14 14:00:00,63.2,63.21,63.02,63.03,88484.0,52.7027,52.711,52.5526,52.5609,88484.0
2019-10-14 14:30:00,63.03,63.05,62.9,62.91,163152.0,52.5609,52.5776,52.4525,52.4609,163152.0
2019-10-14 15:00:00,62.92,62.94,62.84,62.92,154407.0,52.4692,52.4859,52.4025,52.4692,154407.0
2019-10-14 15:30:00,62.93,63.03,62.88,62.99,355157.0,52.4775,52.5609,52.4358,52.5276,355157.0
2019-10-15 09:30:00,63.48,64.2,63.48,64.14,784966.0,52.9362,53.5366,52.9362,53.4866,784966.0
2019-10-15 10:00:00,64.14,64.77,64.1,64.74,749361.0,53.4866,54.0119,53.4532,53.9869,749361.0
2019-10-15 10:30:00,64.75,64.96,64.6,64.94,682897.0,53.9952,54.1704,53.8702,54.1537,682897.0
2019-10-15 11:00:00,64.95,64.98,64.61,64.86,585488.0,54.162,54.187,53.8785,54.087,585488.0
2019-10-15 11:30:00,64.86,64.87,64.7,64.78,325461.0,54.087,54.0953,53.9536,54.0203,325461.0
2019-10-15 12:00:00,64.8,64.85,64.54,64.64,635942.0,54.0369,54.0786,53.8201,53.9035,635942.0
2019-10-15 12:30:00,64.64,64.85,64.62,64.83,333556.0,53.9035,54.0786,53.8868,54.062,333556.0
2019-10-15 13:00:00,64.84,64.84,64.71,64.8,305710.0,54.0703,54.0703,53.9619,54.0369,305710.0
2019-10-15 13:30:00,64.8,64.91,64.74,64.81,275565.0,54.0369,54.1287,53.9869,54.0453,275565.0
2019-10-15 14:00:00,64.8,64.93,64.79,64.89,348889.0,54.0369,54.1454,54.0286,54.112,348889.0
2019-10-15 14:30:00,64.89,64.91,64.79,64.85,436563.0,54.112,54.1287,54.0286,54.0786,436563.0
2019-10-15 15:00:00,64.84,64.93,64.78,64.9,442169.0,54.0703,54.1454,54.0203,54.1203,442169.0
2019-10-15 15:30:00,64.91,64.91,64.8,64.8,1020905.0,54.1287,54.1287,54.0369,54.0369,1020905.0
2019-10-16 09:30:00,65.0,65.6,64.76,65.33,755584.0,54.2037,54.7041,54.0036,54.4789,755584.0
2019-10-16 10:00:00,65.37,65.74,65.31,65.65,544406.0,54.5123,54.8208,54.4622,54.7458,544406.0
2019-10-16 10:30:00,65.65,65.79,65.46,65.64,457486.0,54.7458,54.8625,54.5873,54.7374,457486.0
2019-10-16 11:00:00,65.62,65.75,65.54,65.57,370744.0,54.7207,54.8292,54.654,54.679,370744.0
2019-10-16 11:30:00,65.57,65.71,65.54,65.61,292118.0,54.679,54.7958,54.654,54.7124,292118.0
2019-10-16 12:00:00,65.6,65.62,65.37,65.45,249887.0,54.7041,54.7207,54.5123,54.579,249887.0
2019-10-16 12:30:00,65.45,65.46,65.18,65.24,250259.0,54.579,54.5873,54.3538,54.4039,250259.0
2019-10-16 13:00:00,65.24,65.37,65.21,65.26,297816.0,54.4039,54.5123,54.3788,54.4205,297816.0
2019-10-16 13:30:00,65.26,65.51,65.24,65.38,208214.0,54.4205,54.629,54.4039,54.5206,208214.0
2019-10-16 14:00:00,65.38,65.56,65.34,65.45,242219.0,54.5206,54.6707,54.4873,54.579,242219.0
2019-10-16 14:30:00,65.45,65.6,65.44,65.45,305044.0,54.579,54.7041,54.5706,54.579,305044.0
2019-10-16 15:00:00,65.45,65.59,65.41,65.44,362495.0,54.579,54.6957,54.5456,54.5706,362495.0
2019-10-16 15:30:00,65.44,65.48,65.29,65.45,893079.0,54.5706,54.604,54.4456,54.579,893079.0
2019-10-17 09:30:00,65.56,65.98,65.31,65.78,595620.0,54.6707,55.0209,54.4622,54.8542,595620.0
2019-10-17 10:00:00,65.79,66.05,65.69,65.99,456476.0,54.8625,55.0793,54.7791,55.0293,456476.0
2019-10-17 10:30:00,65.99,66.11,65.97,66.02,312351.0,55.0293,55.1294,55.0126,55.0543,312351.0
2019-10-17 11:00:00,66.01,66.21,65.86,66.2,480033.0,55.046,55.2127,54.9209,55.2044,480033.0
2019-10-17 11:30:00,66.2,66.27,66.07,66.2,386678.0,55.2044,55.2628,55.096,55.2044,386678.0
2019-10-17 12:00:00,66.2,66.26,66.09,66.19,247954.0,55.2044,55.2544,55.1127,55.1961,247954.0
2019-10-17 12:30:00,66.19,66.3,66.16,66.21,242290.0,55.1961,55.2878,55.1711,55.2127,242290.0
2019-10-17 13:00:00,66.2,66.27,66.13,66.2,217094.0,55.2044,55.2628,55.146,55.2044,217094.0
2019-10-17 13:30:00,66.21,66.29,66.19,66.28,210371.0,55.2127,55.2795,55.1961,55.2711,210371.0
2019-10-17 14:00:00,66.28,66.34,66.19,66.31,236273.0,55.2711,55.3212,55.1961,55.2961,236273.0
2019-10-17 14:30:00,66.31,66.57,66.29,66.56,578148.0,55.2961,55.513,55.2795,55.5046,578148.0
2019-10-17 15:00:00,66.56,66.58,66.34,66.45,600065.0,55.5046,55.5213,55.3212,55.4129,600065.0
2019-10-17 15:30:00,66.44,66.51,66.13,66.5,1906748.0,55.4045,55.4629,55.146,55.4546,1906748.0
2019-10-18 09:30:00,66.32,66.46,66.1,66.41,825123.0,55.3045,55.4212,55.121,55.3795,825123.0
2019-10-18 10:00:00,66.4,66.43,66.05,66.1,501597.0,55.3712,55.3962,55.0793,55.121,501597.0
2019-10-18 10:30:00,66.11,66.13,65.8,65.83,490613.0,55.1294,55.146,54.8708,54.8959,490613.0
2019-10-18 11:00:00,65.83,66.05,65.82,65.97,312025.0,54.8959,55.0793,54.8875,55.0126,312025.0
2019-10-18 11:30:00,65.96,66.0,65.85,65.93,231431.0,55.0043,55.0376,54.9125,54.9793,231431.0
2019-10-18 12:00:00,65.92,66.02,65.73,65.78,291028.0,54.9709,55.0543,54.8125,54.8542,291028.0
2019-10-18 12:30:00,65.79,66.05,65.78,66.0,191192.0,54.8625,55.0793,54.8542,55.0376,191192.0
2019-10-18 13:00:00,66.0,66.12,65.99,66.02,205851.0,55.0376,55.1377,55.0293,55.0543,205851.0
2019-10-18 13:30:00,66.01,66.09,65.97,66.06,207371.0,55.046,55.1127,55.0126,55.0877,207371.0
2019-10-18 14:00:00,66.06,66.1,65.97,66.08,200297.0,55.0877,55.121,55.0126,55.1043,200297.0
2019-10-18 14:30:00,66.08,66.17,66.01,66.17,285964.0,55.1043,55.1794,55.046,55.1794,285964.0
2019-10-18 15:00:00,66.17,66.21,66.05,66.19,295123.0,55.1794,55.2127,55.0793,55.1961,295123.0
2019-10-18 15:30:00,66.19,66.34,66.16,66.17,848299.0,55.1961,55.3212,55.1711,55.1794,848299.0
2019-10-21 09:30:00,66.63,66.66,66.16,66.49,491326.0,55.563,55.588,55.1711,55.4462,491326.0
2019-10-21 10:00:00,66.49,66.7,66.19,66.65,463251.0,55.4462,55.6214,55.1961,55.5797,463251.0
2019-10-21 10:30:00,66.66,66.68,66.48,66.66,349083.0,55.588,55.6047,55.4379,55.588,349083.0
2019-10-21 11:00:00,66.66,66.79,66.59,66.67,289788.0,55.588,55.6964,55.5296,55.5963,289788.0
2019-10-21 11:30:00,66.67,66.72,66.55,66.55,227569.0,55.5963,55.638,55.4963,55.4963,227569.0
2019-10-21 12:00:00,66.55,66.57,66.42,66.46,169543.0,55.4963,55.513,55.3879,55.4212,169543.0
2019-10-21 12:30:00,66.46,66.52,66.25,66.34,165386.0,55.4212,55.4713,55.2461,55.3212,165386.0
2019-10-21 13:00:00,66.35,66.4,66.08,66.14,377183.0,55.3295,55.3712,55.1043,55.1544,377183.0
2019-10-21 13:30:00,66.14,66.4,65.94,66.35,406464.0,55.1544,55.3712,54.9876,55.3295,406464.0
2019-10-21 14:00:00,66.34,66.35,65.89,65.95,377229.0,55.3212,55.3295,54.9459,54.9959,377229.0
2019-10-21 14:30:00,65.94,66.04,65.81,65.87,211874.0,54.9876,55.071,54.8792,54.9292,211874.0
2019-10-21 15:00:00,65.87,65.91,65.61,65.72,499415.0,54.9292,54.9626,54.7124,54.8041,499415.0
2019-10-21 15:30:00,65.71,65.81,65.68,65.72,762666.0,54.7958,54.8792,54.7708,54.8041,762666.0
2019-10-22 09:30:00,65.88,66.06,65.73,66.0,459412.0,54.9376,55.0877,54.8125,55.0376,459412.0
2019-10-22 10:00:00,66.0,66.15,65.95,65.99,394198.0,55.0376,55.1627,54.9959,55.0293,394198.0
2019-10-22 10:30:00,65.98,66.26,65.97,66.2,271487.0,55.0209,55.2544,55.0126,55.2044,271487.0
2019-10-22 11:00:00,66.2,66.45,66.18,66.35,279145.0,55.2044,55.4129,55.1877,55.3295,279145.0
2019-10-22 11:30:00,66.36,66.39,66.27,66.36,236782.0,55.3378,55.3628,55.2628,55.3378,236782.0
2019-10-22 12:00:00,66.37,66.65,66.35,66.64,390312.0,55.3462,55.5797,55.3295,55.5713,390312.0
2019-10-22 12:30:00,66.64,66.65,66.54,66.57,263707.0,55.5713,55.5797,55.4879,55.513,263707.0
2019-10-22 13:00:00,66.58,66.76,66.54,66.75,239188.0,55.5213,55.6714,55.4879,55.6631,239188.0
2019-10-22 13:30:00,66.73,66.84,66.7,66.84,276483.0,55.6464,55.7381,55.6214,55.7381,276483.0
2019-10-22 14:00:00,66.84,66.92,66.75,66.78,299950.0,55.7381,55.8048,55.6631,55.6881,299950.0
2019-10-22 14:30:00,66.78,66.8,66.48,66.5,363623.0,55.6881,55.7047,55.4379,55.4546,363623.0
2019-10-22 15:00:00,66.51,66.78,66.45,66.76,396655.0,55.4629,55.6881,55.4129,55.6714,396655.0
2019-10-22 15:30:00,66.76,66.8,66.55,66.56,1011083.0,55.6714,55.7047,55.4963,55.5046,1011083.0
2019-10-23 09:30:00,66.04,66.31,65.39,65.68,672554.0,55.4907,55.7176,54.9446,55.1882,672554.0
2019-10-23 10:00:00,65.66,65.9,65.47,65.89,234040.0,55.1714,55.3731,55.0118,55.3647,234040.0
2019-10-23 10:30:00,65.89,65.94,65.47,65.52,277693.0,55.3647,55.4067,55.0118,55.0538,277693.0
2019-10-23 11:00:00,65.53,65.9,65.52,65.78,200218.0,55.0622,55.3731,55.0538,55.2723,200218.0
2019-10-23 11:30:00,65.79,65.84,65.58,65.68,178246.0,55.2807,55.3227,55.1042,55.1882,178246.0
2019-10-23 12:00:00,65.68,65.75,65.56,65.6,172058.0,55.1882,55.2471,55.0874,55.121,172058.0
2019-10-23 12:30:00,65.6,65.66,65.41,65.45,315971.0,55.121,55.1714,54.9614,54.995,315971.0
2019-10-23 13:00:00,65.44,65.51,65.32,65.44,196098.0,54.9866,55.0454,54.8857,54.9866,196098.0
2019-10-23 13:30:00,65.44,65.62,65.35,65.47,169893.0,54.9866,55.1378,54.911,55.0118,169893.0
2019-10-23 14:00:00,65.47,65.58,65.45,65.53,117386.0,55.0118,55.1042,54.995,55.0622,117386.0
2019-10-23 14:30:00,65.53,65.55,65.47,65.5,194681.0,55.0622,55.079,55.0118,55.037,194681.0
2019-10-23 15:00:00,65.5,65.54,65.45,65.51,231108.0,55.037,55.0706,54.995,55.0454,231108.0
2019-10-23 15:30:00,65.51,65.66,65.5,65.59,536923.0,55.0454,55.1714,55.037,55.1126,536923.0
2019-10-24 09:30:00,65.6,65.89,65.53,65.78,521105.0,55.121,55.3647,55.0622,55.2723,521105.0
2019-10-24 10:00:00,65.78,65.78,65.42,65.47,249260.0,55.2723,55.2723,54.9698,55.0118,249260.0
2019-10-24 10:30:00,65.46,65.54,64.95,65.08,336075.0,55.0034,55.0706,54.5748,54.6841,336075.0
2019-10-24 11:00:00,65.09,65.29,65.01,65.28,292951.0,54.6925,54.8605,54.6253,54.8521,292951.0
2019-10-24 11:30:00,65.29,65.32,64.85,64.92,240496.0,54.8605,54.8857,54.4908,54.5496,240496.0
2019-10-24 12:00:00,64.93,64.98,64.56,64.6,340475.0,54.558,54.6001,54.2471,54.2808,340475.0
2019-10-24 12:30:00,64.6,64.62,64.51,64.55,192670.0,54.2808,54.2976,54.2051,54.2387,192670.0
2019-10-24 13:00:00,64.55,64.73,64.47,64.7,239974.0,54.2387,54.39,54.1715,54.3648,239974.0
2019-10-24 13:30:00,64.7,64.74,64.54,64.7,188599.0,54.3648,54.3984,54.2303,54.3648,188599.0
2019-10-24 14:00:00,64.7,64.92,64.67,64.88,218879.0,54.3648,54.5496,54.3396,54.516,218879.0
2019-10-24 14:30:00,64.87,65.04,64.84,64.85,165095.0,54.5076,54.6505,54.4824,54.4908,165095.0
2019-10-24 15:00:00,64.84,64.98,64.83,64.84,168306.0,54.4824,54.6001,54.474,54.4824,168306.0
2019-10-24 15:30:00,64.85,64.98,64.8,64.83,531052.0,54.4908,54.6001,54.4488,54.474,531052.0
2019-10-25 09:30:00,64.64,64.88,64.38,64.54,364692.0,54.3144,54.516,54.0959,54.2303,364692.0
2019-10-25 10:00:00,64.54,64.95,64.45,64.81,229804.0,54.2303,54.5748,54.1547,54.4572,229804.0
2019-10-25 10:30:00,64.83,65.16,64.81,65.09,237414.0,54.474,54.7513,54.4572,54.6925,237414.0
2019-10-25 11:00:00,65.1,65.47,65.01,65.44,247076.0,54.7009,55.0118,54.6253,54.9866,247076.0
2019-10-25 11:30:00,65.45,65.61,65.4,65.57,193908.0,54.995,55.1294,54.953,55.0958,193908.0
2019-10-25 12:00:00,65.58,65.58,65.42,65.44,161837.0,55.1042,55.1042,54.9698,54.9866,161837.0
2019-10-25 12:30:00,65.44,65.49,65.34,65.34,126641.0,54.9866,55.0286,54.9026,54.9026,126641.0
2019-10-25 13:00:00,65.34,65.56,65.3,65.49,341783.0,54.9026,55.0874,54.8689,55.0286,341783.0
2019-10-25 13:30:00,65.5,65.5,65.14,65.15,178551.0,55.037,55.037,54.7345,54.7429,178551.0
2019-10-25 14:00:00,65.14,65.15,64.97,64.97,189836.0,54.7345,54.7429,54.5917,54.5917,189836.0
2019-10-25 14:30:00,64.97,65.16,64.93,65.12,185935.0,54.5917,54.7513,54.558,54.7177,185935.0
2019-10-25 15:00:00,65.12,65.12,64.9,64.99,310649.0,54.7177,54.7177,54.5328,54.6085,310649.0
2019-10-25 15:30:00,65.0,65.25,64.97,65.07,681418.0,54.6169,54.8269,54.5917,54.6757,681418.0
2019-10-28 09:30:00,65.45,66.0,65.35,65.7,562507.0,54.995,55.4571,54.911,55.205,562507.0
2019-10-28 10:00:00,65.72,65.94,65.7,65.89,207357.0,55.2218,55.4067,55.205,55.3647,207357.0
2019-10-28 10:30:00,65.88,65.94,65.58,65.64,232266.0,55.3563,55.4067,55.1042,55.1546,232266.0
2019-10-28 11:00:00,65.65,65.9,65.6,65.87,157117.0,55.163,55.3731,55.121,55.3479,157117.0
2019-10-28 11:30:00,65.87,66.08,65.76,66.05,268768.0,55.3479,55.5243,55.2555,55.4991,268768.0
2019-10-28 12:00:00,66.06,66.24,66.03,66.23,359590.0,55.5075,55.6588,55.4823,55.6504,359590.0
2019-10-28 12:30:00,66.22,66.23,66.05,66.1,202864.0,55.642,55.6504,55.4991,55.5411,202864.0
2019-10-28 13:00:00,66.09,66.3,66.09,66.21,162911.0,55.5327,55.7092,55.5327,55.6336,162911.0
2019-10-28 13:30:00,66.2,66.3,66.15,66.27,192287.0,55.6252,55.7092,55.5832,55.684,192287.0
2019-10-28 14:00:00,66.26,66.54,66.22,66.45,401471.0,55.6756,55.9109,55.642,55.8352,401471.0
2019-10-28 14:30:00,66.46,66.54,66.29,66.3,376183.0,55.8436,55.9109,55.7008,55.7092,376183.0
2019-10-28 15:00:00,66.3,66.42,66.21,66.22,430252.0,55.7092,55.81,55.6336,55.642,430252.0
2019-10-28 15:30:00,66.21,66.25,65.86,65.88,1123573.0,55.6336,55.6672,55.3395,55.3563,1123573.0
2019-10-29 09:30:00,65.69,65.83,64.95,65.27,719474.0,55.1966,55.3143,54.5748,54.8437,719474.0
2019-10-29 10:00:00,65.26,65.82,65.23,65.8,511177.0,54.8353,55.3059,54.8101,55.2891,511177.0
2019-10-29 10:30:00,65.8,65.97,65.66,65.66,699693.0,55.2891,55.4319,55.1714,55.1714,699693.0
2019-10-29 11:00:00,65.66,65.87,65.57,65.71,468930.0,55.1714,55.3479,55.0958,55.2134,468930.0
2019-10-29 11:30:00,65.7,65.79,65.56,65.6,483850.0,55.205,55.2807,55.0874,55.121,483850.0
2019-10-29 12:00:00,65.59,65.87,65.52,65.82,356774.0,55.1126,55.3479,55.0538,55.3059,356774.0
2019-10-29 12:30:00,65.82,65.86,65.7,65.7,227671.0,55.3059,55.3395,55.205,55.205,227671.0
2019-10-29 13:00:00,65.7,65.97,65.69,65.83,359954.0,55.205,55.4319,55.1966,55.3143,359954.0
2019-10-29 13:30:00,65.83,66.02,65.83,66.0,220706.0,55.3143,55.4739,55.3143,55.4571,220706.0
2019-10-29 14:00:00,66.01,66.01,65.88,65.98,146996.0,55.4655,55.4655,55.3563,55.4403,146996.0
2019-10-29 14:30:00,65.98,66.1,65.86,65.87,294479.0,55.4403,55.5411,55.3395,55.3479,294479.0
2019-10-29 15:00:00,65.87,65.93,65.75,65.9,274482.0,55.3479,55.3983,55.2471,55.3731,274482.0
2019-10-29 15:30:00,65.89,65.94,65.72,65.88,676857.0,55.3647,55.4067,55.2218,55.3563,676857.0
2019-10-30 09:30:00,66.15,66.47,65.84,66.35,557305.0,55.5832,55.852,55.3227,55.7512,557305.0
2019-10-30 10:00:00,66.36,66.51,66.11,66.38,704712.0,55.7596,55.8857,55.5495,55.7764,704712.0
2019-10-30 10:30:00,66.39,66.47,66.22,66.45,382183.0,55.7848,55.852,55.642,55.8352,382183.0
2019-10-30 11:00:00,66.45,66.72,66.36,66.71,401448.0,55.8352,56.0621,55.7596,56.0537,401448.0
2019-10-30 11:30:00,66.71,66.76,66.45,66.71,555598.0,56.0537,56.0957,55.8352,56.0537,555598.0
2019-10-30 12:00:00,66.72,66.9,66.6,66.77,288419.0,56.0621,56.2134,55.9613,56.1041,288419.0
2019-10-30 12:30:00,66.77,66.91,66.72,66.9,227831.0,56.1041,56.2218,56.0621,56.2134,227831.0
2019-10-30 13:00:00,66.91,66.98,66.81,66.97,296746.0,56.2218,56.2806,56.1377,56.2722,296746.0
2019-10-30 13:30:00,66.96,66.96,66.77,66.78,342055.0,56.2638,56.2638,56.1041,56.1125,342055.0
2019-10-30 14:00:00,66.82,66.98,66.74,66.92,365484.0,56.1461,56.2806,56.0789,56.2302,365484.0
2019-10-30 14:30:00,66.93,67.16,66.84,67.1,480967.0,56.2386,56.4318,56.1629,56.3814,480967.0
2019-10-30 15:00:00,67.11,67.3,67.07,67.26,492979.0,56.3898,56.5495,56.3562,56.5158,492979.0
2019-10-30 15:30:00,67.25,67.33,67.02,67.06,1507348.0,56.5074,56.5747,56.3142,56.3478,1507348.0
2019-10-31 09:30:00,66.8,67.1,66.06,66.07,710983.0,56.1293,56.3814,55.5075,55.5159,710983.0
2019-10-31 10:00:00,66.09,66.21,65.73,65.99,547863.0,55.5327,55.6336,55.2303,55.4487,547863.0
2019-10-31 10:30:00,65.98,66.13,65.82,65.98,288023.0,55.4403,55.5664,55.3059,55.4403,288023.0
2019-10-31 11:00:00,65.97,66.02,65.72,65.74,319043.0,55.4319,55.4739,55.2218,55.2387,319043.0
2019-10-31 11:30:00,65.75,66.01,65.74,65.99,261727.0,55.2471,55.4655,55.2387,55.4487,261727.0
2019-10-31 12:00:00,66.0,66.01,65.71,65.91,275662.0,55.4571,55.4655,55.2134,55.3815,275662.0
2019-10-31 12:30:00,65.91,65.95,65.76,65.9,200787.0,55.3815,55.4151,55.2555,55.3731,200787.0
2019-10-31 13:00:00,65.9,66.11,65.87,66.06,229274.0,55.3731,55.5495,55.3479,55.5075,229274.0
2019-10-31 13:30:00,66.06,66.11,66.0,66.02,208532.0,55.5075,55.5495,55.4571,55.4739,208532.0
2019-10-31 14:00:00,66.02,66.03,65.94,66.01,199741.0,55.4739,55.4823,55.4067,55.4655,199741.0
2019-10-31 14:30:00,66.01,66.08,65.88,65.95,251328.0,55.4655,55.5243,55.3563,55.4151,251328.0
2019-10-31 15:00:00,65.94,66.1,65.94,66.09,232928.0,55.4067,55.5411,55.4067,55.5327,232928.0
2019-10-31 15:30:00,66.09,66.43,66.07,66.4,762542.0,55.5327,55.8184,55.5159,55.7932,762542.0
2019-11-01 09:30:00,66.86,67.22,66.71,66.95,378457.0,56.1797,56.4822,56.0537,56.2554,378457.0
2019-11-01 10:00:00,66.94,67.26,66.85,67.21,382657.0,56.247,56.5158,56.1713,56.4738,382657.0
2019-11-01 10:30:00,67.22,67.41,67.14,67.17,381252.0,56.4822,56.6419,56.415,56.4402,381252.0
2019-11-01 11:00:00,67.17,67.33,67.16,67.26,266487.0,56.4402,56.5747,56.4318,56.5158,266487.0
2019-11-01 11:30:00,67.27,67.41,67.24,67.4,239442.0,56.5243,56.6419,56.499,56.6335,239442.0
2019-11-01 12:00:00,67.4,67.45,67.19,67.2,303132.0,56.6335,56.6755,56.457,56.4654,303132.0
2019-11-01 12:30:00,67.2,67.33,67.2,67.29,200701.0,56.4654,56.5747,56.4654,56.5411,200701.0
2019-11-01 13:00:00,67.3,67.38,67.19,67.36,187728.0,56.5495,56.6167,56.457,56.5999,187728.0
2019-11-01 13:30:00,67.36,67.52,67.33,67.41,553563.0,56.5999,56.7343,56.5747,56.6419,553563.0
2019-11-01 14:00:00,67.41,67.5,67.31,67.45,246576.0,56.6419,56.7175,56.5579,56.6755,246576.0
2019-11-01 14:30:00,67.45,67.59,67.4,67.56,479188.0,56.6755,56.7931,56.6335,56.7679,479188.0
2019-11-01 15:00:00,67.56,67.57,67.37,67.46,530797.0,56.7679,56.7763,56.6083,56.6839,530797.0
2019-11-01 15:30:00,67.45,67.47,67.21,67.25,1002524.0,56.6755,56.6923,56.4738,56.5074,1002524.0
2019-11-04 09:30:00,67.97,68.01,67.48,67.65,1014589.0,57.1124,57.146,56.7007,56.8435,1014589.0
2019-11-04 10:00:00,67.65,67.87,67.53,67.68,455122.0,56.8435,57.0284,56.7427,56.8688,455122.0
2019-11-04 10:30:00,67.68,68.0,67.65,67.94,496014.0,56.8688,57.1376,56.8435,57.0872,496014.0
2019-11-04 11:00:00,67.95,68.24,67.91,68.12,668223.0,57.0956,57.3393,57.062,57.2385,668223.0
2019-11-04 11:30:00,68.12,68.27,67.94,68.18,542064.0,57.2385,57.3645,57.0872,57.2889,542064.0
2019-11-04 12:00:00,68.17,68.23,68.09,68.17,346254.0,57.2805,57.3309,57.2133,57.2805,346254.0
2019-11-04 12:30:00,68.17,68.33,68.17,68.25,444342.0,57.2805,57.4149,57.2805,57.3477,444342.0
2019-11-04 13:00:00,68.24,68.26,68.09,68.17,310451.0,57.3393,57.3561,57.2133,57.2805,310451.0
2019-11-04 13:30:00,68.17,68.31,68.06,68.27,310000.0,57.2805,57.3981,57.1881,57.3645,310000.0
2019-11-04 14:00:00,68.27,68.41,68.23,68.32,362692.0,57.3645,57.4821,57.3309,57.4065,362692.0
2019-11-04 14:30:00,68.32,68.39,68.19,68.36,363997.0,57.4065,57.4653,57.2973,57.4401,363997.0
2019-11-04 15:00:00,68.36,68.4,68.13,68.15,472852.0,57.4401,57.4737,57.2469,57.2637,472852.0
2019-11-04 15:30:00,68.15,68.21,68.03,68.05,1084989.0,57.2637,57.3141,57.1628,57.1797,1084989.0
2019-11-05 09:30:00,68.25,68.31,67.42,68.0,1161144.0,57.3477,57.3981,56.6503,57.1376,1161144.0
2019-11-05 10:00:00,68.02,68.22,67.96,67.98,556524.0,57.1544,57.3225,57.104,57.1208,556524.0
2019-11-05 10:30:00,67.98,68.04,67.85,67.86,379027.0,57.1208,57.1713,57.0116,57.02,379027.0
2019-11-05 11:00:00,67.86,68.03,67.73,67.78,428168.0,57.02,57.1628,56.9108,56.9528,428168.0
2019-11-05 11:30:00,67.77,67.82,67.59,67.62,524479.0,56.9444,56.9864,56.7931,56.8183,524479.0
2019-11-05 12:00:00,67.62,67.75,67.57,67.63,422677.0,56.8183,56.9276,56.7763,56.8267,422677.0
2019-11-05 12:30:00,67.63,67.67,67.46,67.52,440720.0,56.8267,56.8604,56.6839,56.7343,440720.0
2019-11-05 13:00:00,67.51,67.73,67.49,67.64,590644.0,56.7259,56.9108,56.7091,56.8351,590644.0
2019-11-05 13:30:00,67.63,68.65,67.26,67.29,3984778.0,56.8267,57.6838,56.5158,56.5411,3984778.0
2019-11-05 14:00:00,67.29,67.54,67.15,67.16,1001305.0,56.5411,56.7511,56.4234,56.4318,1001305.0
2019-11-05 14:30:00,67.17,67.45,67.12,67.39,818220.0,56.4402,56.6755,56.3982,56.6251,818220.0
2019-11-05 15:00:00,67.38,67.38,67.25,67.28,713789.0,56.6167,56.6167,56.5074,56.5327,713789.0
2019-11-05 15:30:00,67.28,67.54,67.26,67.36,2057589.0,56.5327,56.7511,56.5158,56.5999,2057589.0
2019-11-06 09:30:00,69.43,70.7,69.3,70.62,5208069.0,58.3392,59.4063,58.23,59.3391,5208069.0
2019-11-06 10:00:00,70.61,70.79,70.03,70.12,2074927.0,59.3307,59.482,58.8434,58.919,2074927.0
2019-11-06 10:30:00,70.11,70.56,69.85,70.4,1510857.0,58.9106,59.2887,58.6921,59.1543,1510857.0
2019-11-06 11:00:00,70.41,70.56,70.16,70.5,1083135.0,59.1627,59.2887,58.9526,59.2383,1083135.0
2019-11-06 11:30:00,70.5,70.78,70.39,70.42,934320.0,59.2383,59.4736,59.1459,59.1711,934320.0
2019-11-06 12:00:00,70.42,70.74,70.41,70.58,681876.0,59.1711,59.44,59.1627,59.3055,681876.0
2019-11-06 12:30:00,70.58,70.76,70.53,70.63,574097.0,59.3055,59.4568,59.2635,59.3475,574097.0
2019-11-06 13:00:00,70.63,70.83,70.57,70.81,669732.0,59.3475,59.5156,59.2971,59.4988,669732.0
2019-11-06 13:30:00,70.81,70.82,70.47,70.68,543985.0,59.4988,59.5072,59.2131,59.3895,543985.0
2019-11-06 14:00:00,70.68,70.9,70.65,70.78,571348.0,59.3895,59.5744,59.3643,59.4736,571348.0
2019-11-06 14:30:00,70.79,70.9,70.55,70.6,878820.0,59.482,59.5744,59.2803,59.3223,878820.0
2019-11-06 15:00:00,70.62,70.79,70.58,70.75,792231.0,59.3391,59.482,59.3055,59.4484,792231.0
2019-11-06 15:30:00,70.75,70.94,70.64,70.93,2611065.0,59.4484,59.608,59.3559,59.5996,2611065.0
2019-11-07 09:30:00,71.94,72.09,71.27,71.68,2046724.0,60.4483,60.5743,59.8853,60.2298,2046724.0
2019-11-07 10:00:00,71.68,71.74,71.37,71.71,892357.0,60.2298,60.2802,59.9693,60.255,892357.0
2019-11-07 10:30:00,71.71,71.98,71.57,71.82,781154.0,60.255,60.4819,60.1374,60.3474,781154.0
2019-11-07 11:00:00,71.81,71.95,71.61,71.64,601915.0,60.339,60.4567,60.171,60.1962,601915.0
2019-11-07 11:30:00,71.64,71.93,71.48,71.93,582144.0,60.1962,60.4399,60.0617,60.4399,582144.0
2019-11-07 12:00:00,71.94,71.96,71.52,71.75,445974.0,60.4483,60.4651,60.0954,60.2886,445974.0
2019-11-07 12:30:00,71.75,71.76,71.45,71.59,407062.0,60.2886,60.297,60.0365,60.1542,407062.0
2019-11-07 13:00:00,71.6,71.62,71.25,71.26,574366.0,60.1626,60.1794,59.8685,59.8769,574366.0
2019-11-07 13:30:00,71.26,71.52,71.22,71.42,431647.0,59.8769,60.0954,59.8433,60.0113,431647.0
2019-11-07 14:00:00,71.41,71.72,71.41,71.54,424073.0,60.0029,60.2634,60.0029,60.1122,424073.0
2019-11-07 14:30:00,71.54,71.54,71.18,71.42,465039.0,60.1122,60.1122,59.8097,60.0113,465039.0
2019-11-07 15:00:00,71.42,71.55,71.35,71.43,427197.0,60.0113,60.1206,59.9525,60.0197,427197.0
2019-11-07 15:30:00,71.43,71.8,71.42,71.78,1500474.0,60.0197,60.3306,60.0113,60.3138,1500474.0
2019-11-08 09:30:00,71.8,72.2,71.57,71.84,637759.0,60.3306,60.6667,60.1374,60.3642,637759.0
2019-11-08 10:00:00,71.84,72.58,71.81,72.49,706911.0,60.3642,60.986,60.339,60.9104,706911.0
2019-11-08 10:30:00,72.49,72.79,72.34,72.62,728511.0,60.9104,61.1625,60.7844,61.0196,728511.0
2019-11-08 11:00:00,72.63,72.93,72.59,72.69,523523.0,61.028,61.2801,60.9944,61.0785,523523.0
2019-11-08 11:30:00,72.68,72.98,72.53,72.86,507915.0,61.0701,61.3221,60.944,61.2213,507915.0
2019-11-08 12:00:00,72.85,72.86,72.72,72.82,293455.0,61.2129,61.2213,61.1037,61.1877,293455.0
2019-11-08 12:30:00,72.82,72.87,72.7,72.84,333407.0,61.1877,61.2297,61.0869,61.2045,333407.0
2019-11-08 13:00:00,72.83,72.86,72.72,72.81,273894.0,61.1961,61.2213,61.1037,61.1793,273894.0
2019-11-08 13:30:00,72.81,72.86,72.67,72.69,381495.0,61.1793,61.2213,61.0617,61.0785,381495.0
2019-11-08 14:00:00,72.69,72.71,72.55,72.63,284311.0,61.0785,61.0953,60.9608,61.028,284311.0
2019-11-08 14:30:00,72.62,72.7,72.51,72.59,296672.0,61.0196,61.0869,60.9272,60.9944,296672.0
2019-11-08 15:00:00,72.58,72.67,72.46,72.55,408927.0,60.986,61.0617,60.8852,60.9608,408927.0
2019-11-08 15:30:00,72.54,72.6,72.42,72.48,1103260.0,60.9524,61.0028,60.8516,60.902,1103260.0
2019-11-11 09:30:00,71.98,72.69,71.75,72.66,637014.0,60.4819,61.0785,60.2886,61.0532,637014.0
2019-11-11 10:00:00,72.66,72.75,72.1,72.11,399233.0,61.0532,61.1289,60.5827,60.5911,399233.0
2019-11-11 10:30:00,72.11,72.14,71.78,71.85,343626.0,60.5911,60.6163,60.3138,60.3726,343626.0
2019-11-11 11:00:00,71.84,72.1,71.8,72.0,255693.0,60.3642,60.5827,60.3306,60.4987,255693.0
2019-11-11 11:30:00,72.0,72.2,71.98,72.18,186762.0,60.4987,60.6667,60.4819,60.6499,186762.0
2019-11-11 12:00:00,72.17,72.18,71.81,71.85,223147.0,60.6415,60.6499,60.339,60.3726,223147.0
2019-11-11 12:30:00,71.85,71.94,71.82,71.92,168356.0,60.3726,60.4483,60.3474,60.4315,168356.0
2019-11-11 13:00:00,71.92,71.93,71.6,71.62,357292.0,60.4315,60.4399,60.1626,60.1794,357292.0
2019-11-11 13:30:00,71.62,71.73,71.57,71.73,167887.0,60.1794,60.2718,60.1374,60.2718,167887.0
2019-11-11 14:00:00,71.73,71.83,71.69,71.82,172028.0,60.2718,60.3558,60.2382,60.3474,172028.0
2019-11-11 14:30:00,71.82,71.85,71.62,71.69,155964.0,60.3474,60.3726,60.1794,60.2382,155964.0
2019-11-11 15:00:00,71.69,71.79,71.68,71.76,169062.0,60.2382,60.3222,60.2298,60.297,169062.0
2019-11-11 15:30:00,71.77,71.81,71.6,71.78,516843.0,60.3054,60.339,60.1626,60.3138,516843.0
2019-11-12 09:30:00,71.55,72.18,71.0,72.0,682244.0,60.1206,60.6499,59.6584,60.4987,682244.0
2019-11-12 10:00:00,72.03,72.11,71.74,72.07,262947.0,60.5239,60.5911,60.2802,60.5575,262947.0
2019-11-12 10:30:00,72.06,72.43,72.01,72.15,309534.0,60.5491,60.86,60.5071,60.6247,309534.0
2019-11-12 11:00:00,72.14,72.38,72.01,72.05,279807.0,60.6163,60.818,60.5071,60.5407,279807.0
2019-11-12 11:30:00,72.05,72.13,71.78,71.94,201622.0,60.5407,60.6079,60.3138,60.4483,201622.0
2019-11-12 12:00:00,71.95,72.17,71.91,72.09,158784.0,60.4567,60.6415,60.4231,60.5743,158784.0
2019-11-12 12:30:00,72.09,72.35,72.07,72.31,200178.0,60.5743,60.7928,60.5575,60.7592,200178.0
2019-11-12 13:00:00,72.31,72.44,72.3,72.34,180177.0,60.7592,60.8684,60.7508,60.7844,180177.0
2019-11-12 13:30:00,72.34,72.47,72.31,72.44,213250.0,60.7844,60.8936,60.7592,60.8684,213250.0
2019-11-12 14:00:00,72.45,72.46,72.29,72.3,284302.0,60.8768,60.8852,60.7424,60.7508,284302.0
2019-11-12 14:30:00,72.3,72.39,72.12,72.17,228498.0,60.7508,60.8264,60.5995,60.6415,228498.0
2019-11-12 15:00:00,72.17,72.31,72.16,72.27,263663.0,60.6415,60.7592,60.6331,60.7255,263663.0
2019-11-12 15:30:00,72.28,72.38,72.23,72.36,641904.0,60.734,60.818,60.6919,60.8012,641904.0
2019-11-13 09:30:00,71.83,72.45,71.71,72.37,423780.0,60.3558,60.8768,60.255,60.8096,423780.0
2019-11-13 10:00:00,72.38,72.46,72.18,72.23,219211.0,60.818,60.8852,60.6499,60.6919,219211.0
2019-11-13 10:30:00,72.25,72.65,72.24,72.65,261967.0,60.7087,61.0448,60.7003,61.0448,261967.0
2019-11-13 11:00:00,72.65,72.91,72.64,72.87,263435.0,61.0448,61.2633,61.0364,61.2297,263435.0
2019-11-13 11:30:00,72.88,72.97,72.8,72.83,209689.0,61.2381,61.3137,61.1709,61.1961,209689.0
2019-11-13 12:00:00,72.83,72.96,72.66,72.95,188020.0,61.1961,61.3053,61.0532,61.2969,188020.0
2019-11-13 12:30:00,72.96,73.15,72.94,73.15,323021.0,61.3053,61.465,61.2885,61.465,323021.0
2019-11-13 13:00:00,73.15,73.29,72.85,72.97,430451.0,61.465,61.5826,61.2129,61.3137,430451.0
2019-11-13 13:30:00,72.97,73.06,72.75,72.81,213488.0,61.3137,61.3894,61.1289,61.1793,213488.0
2019-11-13 14:00:00,72.8,72.85,72.69,72.8,205422.0,61.1709,61.2129,61.0785,61.1709,205422.0
2019-11-13 14:30:00,72.8,72.95,72.79,72.91,173400.0,61.1709,61.2969,61.1625,61.2633,173400.0
2019-11-13 15:00:00,72.92,72.98,72.79,72.95,357982.0,61.2717,61.3221,61.1625,61.2969,357982.0
2019-11-13 15:30:00,72.94,72.98,72.79,72.82,683792.0,61.2885,61.3221,61.1625,61.1877,683792.0
2019-11-14 09:30:00,72.77,73.17,72.71,72.93,396362.0,61.1457,61.4818,61.0953,61.2801,396362.0
2019-11-14 10:00:00,72.94,73.25,72.94,73.09,282114.0,61.2885,61.549,61.2885,61.4146,282114.0
2019-11-14 10:30:00,73.11,73.24,72.99,73.0,236670.0,61.4314,61.5406,61.3305,61.3389,236670.0
2019-11-14 11:00:00,73.01,73.23,72.98,73.2,242614.0,61.3473,61.5322,61.3221,61.507,242614.0
2019-11-14 11:30:00,73.21,73.21,72.82,72.91,228952.0,61.5154,61.5154,61.1877,61.2633,228952.0
2019-11-14 12:00:00,72.92,72.98,72.81,72.91,164672.0,61.2717,61.3221,61.1793,61.2633,164672.0
2019-11-14 12:30:00,72.92,72.98,72.87,72.95,152211.0,61.2717,61.3221,61.2297,61.2969,152211.0
2019-11-14 13:00:00,72.95,72.99,72.85,72.89,321846.0,61.2969,61.3305,61.2129,61.2465,321846.0
2019-11-14 13:30:00,72.88,72.89,72.63,72.71,171765.0,61.2381,61.2465,61.028,61.0953,171765.0
2019-11-14 14:00:00,72.72,72.93,72.65,72.86,141315.0,61.1037,61.2801,61.0448,61.2213,141315.0
2019-11-14 14:30:00,72.86,72.97,72.84,72.94,158313.0,61.2213,61.3137,61.2045,61.2885,158313.0
2019-11-14 15:00:00,72.94,72.97,72.78,72.83,197599.0,61.2885,61.3137,61.1541,61.1961,197599.0
2019-11-14 15:30:00,72.83,72.99,72.8,72.96,380147.0,61.1961,61.3305,61.1709,61.3053,380147.0
2019-11-15 09:30:00,73.34,73.44,73.02,73.09,598538.0,61.6246,61.7087,61.3557,61.4146,598538.0
2019-11-15 10:00:00,73.08,73.4,72.98,73.4,230974.0,61.4062,61.675,61.3221,61.675,230974.0
2019-11-15 10:30:00,73.4,73.41,73.27,73.35,193772.0,61.675,61.6834,61.5658,61.633,193772.0
2019-11-15 11:00:00,73.34,73.47,73.21,73.33,213565.0,61.6246,61.7339,61.5154,61.6162,213565.0
2019-11-15 11:30:00,73.34,73.41,73.3,73.37,187705.0,61.6246,61.6834,61.591,61.6498,187705.0
2019-11-15 12:00:00,73.38,73.46,73.36,73.44,182346.0,61.6582,61.7255,61.6414,61.7087,182346.0
2019-11-15 12:30:00,73.44,73.44,73.32,73.35,141132.0,61.7087,61.7087,61.6078,61.633,141132.0
2019-11-15 13:00:00,73.35,73.46,73.34,73.41,143726.0,61.633,61.7255,61.6246,61.6834,143726.0
2019-11-15 13:30:00,73.4,73.48,73.35,73.4,273064.0,61.675,61.7423,61.633,61.675,273064.0
2019-11-15 14:00:00,73.4,73.88,73.4,73.69,813463.0,61.675,62.0784,61.675,61.9187,813463.0
2019-11-15 14:30:00,73.69,73.97,73.62,73.94,795024.0,61.9187,62.154,61.8599,62.1288,795024.0
2019-11-15 15:00:00,73.95,74.28,73.91,74.17,1228533.0,62.1372,62.4145,62.1036,62.322,1228533.0
2019-11-15 15:30:00,74.17,74.39,74.05,74.27,1834091.0,62.322,62.5069,62.2212,62.4061,1834091.0
2019-11-18 09:30:00,74.15,75.03,74.11,74.75,1221783.0,62.3052,63.0447,62.2716,62.8094,1221783.0
2019-11-18 10:00:00,74.76,74.93,74.54,74.56,511826.0,62.8178,62.9606,62.6329,62.6497,511826.0
2019-11-18 10:30:00,74.56,74.85,74.32,74.78,654819.0,62.6497,62.8934,62.4481,62.8346,654819.0
2019-11-18 11:00:00,74.78,75.1,74.74,74.89,664041.0,62.8346,63.1035,62.801,62.927,664041.0
2019-11-18 11:30:00,74.9,75.0,74.75,74.99,538992.0,62.9354,63.0195,62.8094,63.0111,538992.0
2019-11-18 12:00:00,74.99,75.07,74.81,74.85,369847.0,63.0111,63.0783,62.8598,62.8934,369847.0
2019-11-18 12:30:00,74.85,74.92,74.76,74.85,279451.0,62.8934,62.9522,62.8178,62.8934,279451.0
2019-11-18 13:00:00,74.86,74.86,74.76,74.81,209019.0,62.9018,62.9018,62.8178,62.8598,209019.0
2019-11-18 13:30:00,74.81,74.87,74.77,74.78,164731.0,62.8598,62.9102,62.8262,62.8346,164731.0
2019-11-18 14:00:00,74.78,74.86,74.75,74.77,252597.0,62.8346,62.9018,62.8094,62.8262,252597.0
2019-11-18 14:30:00,74.76,74.87,74.74,74.83,299737.0,62.8178,62.9102,62.801,62.8766,299737.0
2019-11-18 15:00:00,74.83,75.12,74.8,75.05,589405.0,62.8766,63.1203,62.8514,63.0615,589405.0
2019-11-18 15:30:00,75.04,75.13,74.95,75.09,588940.0,63.0531,63.1287,62.9774,63.0951,588940.0
2019-11-19 09:30:00,75.28,75.38,74.82,74.98,557882.0,63.2547,63.3388,62.8682,63.0027,557882.0
2019-11-19 10:00:00,74.95,75.04,74.46,74.72,417349.0,62.9774,63.0531,62.5657,62.7842,417349.0
2019-11-19 10:30:00,74.72,74.83,74.61,74.73,242907.0,62.7842,62.8766,62.6918,62.7926,242907.0
2019-11-19 11:00:00,74.74,75.02,74.72,74.98,314181.0,62.801,63.0363,62.7842,63.0027,314181.0
2019-11-19 11:30:00,74.98,75.14,74.88,75.01,298373.0,63.0027,63.1371,62.9186,63.0279,298373.0
2019-11-19 12:00:00,75.01,75.16,74.85,75.15,272074.0,63.0279,63.1539,62.8934,63.1455,272074.0
2019-11-19 12:30:00,75.15,75.26,75.1,75.13,310182.0,63.1455,63.2379,63.1035,63.1287,310182.0
2019-11-19 13:00:00,75.14,75.23,75.03,75.15,241813.0,63.1371,63.2127,63.0447,63.1455,241813.0
2019-11-19 13:30:00,75.16,75.26,75.13,75.2,261010.0,63.1539,63.2379,63.1287,63.1875,261010.0
2019-11-19 14:00:00,75.21,75.28,75.17,75.25,391069.0,63.1959,63.2547,63.1623,63.2295,391069.0
2019-11-19 14:30:00,75.25,75.4,75.23,75.26,360028.0,63.2295,63.3556,63.2127,63.2379,360028.0
2019-11-19 15:00:00,75.26,75.39,75.25,75.28,321241.0,63.2379,63.3472,63.2295,63.2547,321241.0
2019-11-19 15:30:00,75.28,75.47,75.27,75.35,781225.0,63.2547,63.4144,63.2463,63.3135,781225.0
2019-11-20 09:30:00,75.25,75.35,75.02,75.04,438190.0,63.2295,63.3135,63.0363,63.0531,438190.0
2019-11-20 10:00:00,75.05,75.49,75.05,75.31,301498.0,63.0615,63.4312,63.0615,63.2799,301498.0
2019-11-20 10:30:00,75.31,75.49,75.28,75.45,298662.0,63.2799,63.4312,63.2547,63.3976,298662.0
2019-11-20 11:00:00,75.45,75.48,75.21,75.3,279159.0,63.3976,63.4228,63.1959,63.2715,279159.0
2019-11-20 11:30:00,75.3,75.42,75.22,75.26,334742.0,63.2715,63.3724,63.2043,63.2379,334742.0
2019-11-20 12:00:00,75.25,75.25,75.0,75.02,297640.0,63.2295,63.2295,63.0195,63.0363,297640.0
2019-11-20 12:30:00,75.02,75.11,74.8,74.95,333617.0,63.0363,63.1119,62.8514,62.9774,333617.0
2019-11-20 13:00:00,74.97,74.97,74.43,74.45,365947.0,62.9942,62.9942,62.5405,62.5573,365947.0
2019-11-20 13:30:00,74.45,74.59,74.34,74.48,370427.0,62.5573,62.6749,62.4649,62.5825,370427.0
2019-11-20 14:00:00,74.48,74.7,74.42,74.68,294049.0,62.5825,62.7674,62.5321,62.7506,294049.0
2019-11-20 14:30:00,74.68,74.89,74.67,74.83,248472.0,62.7506,62.927,62.7422,62.8766,248472.0
2019-11-20 15:00:00,74.84,74.97,74.84,74.89,237029.0,62.885,62.9942,62.885,62.927,237029.0
2019-11-20 15:30:00,74.88,75.02,74.81,74.92,587280.0,62.9186,63.0363,62.8598,62.9522,587280.0
2019-11-21 09:30:00,74.87,74.98,74.39,74.71,366682.0,62.9102,63.0027,62.5069,62.7758,366682.0
2019-11-21 10:00:00,74.71,74.81,74.16,74.33,250811.0,62.7758,62.8598,62.3136,62.4565,250811.0
2019-11-21 10:30:00,74.35,74.82,74.35,74.8,276930.0,62.4733,62.8682,62.4733,62.8514,276930.0
2019-11-21 11:00:00,74.81,74.82,74.55,74.65,377102.0,62.8598,62.8682,62.6413,62.7254,377102.0
2019-11-21 11:30:00,74.67,74.99,74.67,74.9,218822.0,62.7422,63.0111,62.7422,62.9354,218822.0
2019-11-21 12:00:00,74.88,75.17,74.88,75.14,324001.0,62.9186,63.1623,62.9186,63.1371,324001.0
2019-11-21 12:30:00,75.14,75.28,75.03,75.08,256982.0,63.1371,63.2547,63.0447,63.0867,256982.0
2019-11-21 13:00:00,75.08,75.14,75.02,75.02,112550.0,63.0867,63.1371,63.0363,63.0363,112550.0
2019-11-21 13:30:00,75.03,75.08,74.97,75.04,136974.0,63.0447,63.0867,62.9942,63.0531,136974.0
2019-11-21 14:00:00,75.05,75.1,74.92,75.06,133153.0,63.0615,63.1035,62.9522,63.0699,133153.0
2019-11-21 14:30:00,75.07,75.17,74.97,75.04,187051.0,63.0783,63.1623,62.9942,63.0531,187051.0
2019-11-21 15:00:00,75.06,75.13,74.9,74.92,172792.0,63.0699,63.1287,62.9354,62.9522,172792.0
2019-11-21 15:30:00,74.92,75.02,74.83,74.95,430813.0,62.9522,63.0363,62.8766,62.9774,430813.0
2019-11-22 09:30:00,75.28,75.7,75.11,75.42,535677.0,63.2547,63.6076,63.1119,63.3724,535677.0
2019-11-22 10:00:00,75.42,75.59,75.27,75.5,301831.0,63.3724,63.5152,63.2463,63.4396,301831.0
2019-11-22 10:30:00,75.5,75.54,75.16,75.21,312119.0,63.4396,63.4732,63.1539,63.1959,312119.0
2019-11-22 11:00:00,75.2,75.25,75.09,75.22,231388.0,63.1875,63.2295,63.0951,63.2043,231388.0
2019-11-22 11:30:00,75.21,75.35,75.1,75.33,232916.0,63.1959,63.3135,63.1035,63.2967,232916.0
2019-11-22 12:00:00,75.34,75.36,75.15,75.33,177247.0,63.3051,63.3219,63.1455,63.2967,177247.0
2019-11-22 12:30:00,75.34,75.46,75.29,75.41,198957.0,63.3051,63.406,63.2631,63.364,198957.0
2019-11-22 13:00:00,75.41,75.58,75.35,75.38,251272.0,63.364,63.5068,63.3135,63.3388,251272.0
2019-11-22 13:30:00,75.39,75.63,75.38,75.6,238654.0,63.3472,63.5488,63.3388,63.5236,238654.0
2019-11-22 14:00:00,75.6,75.61,75.37,75.39,223242.0,63.5236,63.532,63.3304,63.3472,223242.0
2019-11-22 14:30:00,75.39,75.48,75.33,75.38,226371.0,63.3472,63.4228,63.2967,63.3388,226371.0
2019-11-22 15:00:00,75.38,75.51,75.35,75.44,201812.0,63.3388,63.448,63.3135,63.3892,201812.0
2019-11-22 15:30:00,75.43,75.47,75.26,75.31,677363.0,63.3808,63.4144,63.2379,63.2799,677363.0
2019-11-25 09:30:00,75.5,76.03,75.5,76.03,498466.0,63.4396,63.8849,63.4396,63.8849,498466.0
2019-11-25 10:00:00,76.03,76.43,76.02,76.23,330529.0,63.8849,64.221,63.8765,64.053,330529.0
2019-11-25 10:30:00,76.24,76.35,76.12,76.13,280077.0,64.0614,64.1538,63.9605,63.9689,280077.0
2019-11-25 11:00:00,76.13,76.45,76.08,76.41,478225.0,63.9689,64.2378,63.9269,64.2042,478225.0
2019-11-25 11:30:00,76.42,76.59,76.37,76.42,381269.0,64.2126,64.3555,64.1706,64.2126,381269.0
2019-11-25 12:00:00,76.42,76.54,76.35,76.37,266747.0,64.2126,64.3135,64.1538,64.1706,266747.0
2019-11-25 12:30:00,76.36,76.49,76.31,76.49,194741.0,64.1622,64.2714,64.1202,64.2714,194741.0
2019-11-25 13:00:00,76.49,76.54,76.27,76.37,302142.0,64.2714,64.3135,64.0866,64.1706,302142.0
2019-11-25 13:30:00,76.37,76.38,76.27,76.28,147749.0,64.1706,64.179,64.0866,64.095,147749.0
2019-11-25 14:00:00,76.28,76.37,76.25,76.33,154127.0,64.095,64.1706,64.0698,64.137,154127.0
2019-11-25 14:30:00,76.34,76.35,76.16,76.2,246757.0,64.1454,64.1538,63.9942,64.0278,246757.0
2019-11-25 15:00:00,76.2,76.4,76.19,76.4,211477.0,64.0278,64.1958,64.0194,64.1958,211477.0
2019-11-25 15:30:00,76.4,77.03,76.21,76.56,2546770.0,64.1958,64.7252,64.0362,64.3303,2546770.0
2019-11-26 09:30:00,76.76,76.79,75.87,76.16,1399350.0,64.4983,64.5235,63.7505,63.9942,1399350.0
2019-11-26 10:00:00,76.15,76.24,76.02,76.03,704621.0,63.9858,64.0614,63.8765,63.8849,704621.0
2019-11-26 10:30:00,76.03,76.09,75.79,75.94,551004.0,63.8849,63.9353,63.6833,63.8093,551004.0
2019-11-26 11:00:00,75.94,75.96,75.62,75.67,390636.0,63.8093,63.8261,63.5404,63.5824,390636.0
2019-11-26 11:30:00,75.67,75.68,75.41,75.42,366498.0,63.5824,63.5908,63.364,63.3724,366498.0
2019-11-26 12:00:00,75.43,75.61,75.35,75.51,514126.0,63.3808,63.532,63.3135,63.448,514126.0
2019-11-26 12:30:00,75.51,75.72,75.22,75.22,377324.0,63.448,63.6244,63.2043,63.2043,377324.0
2019-11-26 13:00:00,75.22,75.26,74.64,74.93,849244.0,63.2043,63.2379,62.717,62.9606,849244.0
2019-11-26 13:30:00,74.94,75.02,74.72,74.88,359179.0,62.969,63.0363,62.7842,62.9186,359179.0
2019-11-26 14:00:00,74.88,75.02,74.87,74.92,416177.0,62.9186,63.0363,62.9102,62.9522,416177.0
2019-11-26 14:30:00,74.91,75.26,74.9,75.11,373593.0,62.9438,63.2379,62.9354,63.1119,373593.0
2019-11-26 15:00:00,75.1,75.11,74.89,75.08,410610.0,63.1035,63.1119,62.927,63.0867,410610.0
2019-11-26 15:30:00,75.08,75.12,74.92,74.92,1053338.0,63.0867,63.1203,62.9522,62.9522,1053338.0
2019-11-27 09:30:00,75.1,75.56,74.92,75.33,503388.0,63.1035,63.49,62.9522,63.2967,503388.0
2019-11-27 10:00:00,75.33,75.52,75.27,75.4,391018.0,63.2967,63.4564,63.2463,63.3556,391018.0
2019-11-27 10:30:00,75.41,75.49,75.18,75.31,407902.0,63.364,63.4312,63.1707,63.2799,407902.0
2019-11-27 11:00:00,75.3,75.31,74.95,74.98,284664.0,63.2715,63.2799,62.9774,63.0027,284664.0
2019-11-27 11:30:00,74.98,75.09,74.63,74.69,296833.0,63.0027,63.0951,62.7086,62.759,296833.0
2019-11-27 12:00:00,74.69,74.88,74.65,74.72,477269.0,62.759,62.9186,62.7254,62.7842,477269.0
2019-11-27 12:30:00,74.71,74.88,74.71,74.83,282812.0,62.7758,62.9186,62.7758,62.8766,282812.0
2019-11-27 13:00:00,74.83,74.91,74.72,74.87,375405.0,62.8766,62.9438,62.7842,62.9102,375405.0
2019-11-27 13:30:00,74.87,75.0,74.82,74.89,284250.0,62.9102,63.0195,62.8682,62.927,284250.0
2019-11-27 14:00:00,74.89,74.96,74.82,74.94,311681.0,62.927,62.9858,62.8682,62.969,311681.0
2019-11-27 14:30:00,74.94,75.05,74.89,74.93,435671.0,62.969,63.0615,62.927,62.9606,435671.0
2019-11-27 15:00:00,74.93,75.18,74.92,75.08,380042.0,62.9606,63.1707,62.9522,63.0867,380042.0
2019-11-27 15:30:00,75.09,75.14,74.99,75.05,785737.0,63.0951,63.1371,63.0111,63.0615,785737.0
2019-11-29 09:30:00,74.69,75.36,74.43,75.26,2556922.0,62.759,63.3219,62.5405,63.2379,2556922.0
2019-11-29 10:00:00,75.26,75.3,75.08,75.3,218110.0,63.2379,63.2715,63.0867,63.2715,218110.0
2019-11-29 10:30:00,75.3,75.34,75.21,75.33,122250.0,63.2715,63.3051,63.1959,63.2967,122250.0
2019-11-29 11:00:00,75.33,75.41,75.16,75.23,161821.0,63.2967,63.364,63.1539,63.2127,161821.0
2019-11-29 11:30:00,75.22,75.36,75.12,75.35,140947.0,63.2043,63.3219,63.1203,63.3135,140947.0
2019-11-29 12:00:00,75.35,75.36,75.2,75.22,154715.0,63.3135,63.3219,63.1875,63.2043,154715.0
2019-11-29 12:30:00,75.23,75.36,75.15,75.3,379964.0,63.2127,63.3219,63.1455,63.2715,379964.0
2019-12-02 09:30:00,75.22,75.85,75.01,75.76,582225.0,63.2043,63.7337,63.0279,63.6581,582225.0
2019-12-02 10:00:00,75.67,75.74,75.26,75.31,354091.0,63.5824,63.6412,63.2379,63.2799,354091.0
2019-12-02 10:30:00,75.32,75.56,75.15,75.55,255693.0,63.2883,63.49,63.1455,63.4816,255693.0
2019-12-02 11:00:00,75.57,75.75,75.52,75.73,259985.0,63.4984,63.6497,63.4564,63.6328,259985.0
2019-12-02 11:30:00,75.72,75.82,75.58,75.73,206224.0,63.6244,63.7085,63.5068,63.6328,206224.0
2019-12-02 12:00:00,75.72,75.91,75.63,75.73,173173.0,63.6244,63.7841,63.5488,63.6328,173173.0
2019-12-02 12:30:00,75.74,75.81,75.65,75.65,171503.0,63.6412,63.7001,63.5656,63.5656,171503.0
2019-12-02 13:00:00,75.63,75.74,75.59,75.69,159284.0,63.5488,63.6412,63.5152,63.5992,159284.0
2019-12-02 13:30:00,75.69,75.88,75.63,75.87,168104.0,63.5992,63.7589,63.5488,63.7505,168104.0
2019-12-02 14:00:00,75.86,75.87,75.67,75.83,161347.0,63.7421,63.7505,63.5824,63.7169,161347.0
2019-12-02 14:30:00,75.83,75.91,75.79,75.85,154155.0,63.7169,63.7841,63.6833,63.7337,154155.0
2019-12-02 15:00:00,75.85,75.88,75.59,75.65,167185.0,63.7337,63.7589,63.5152,63.5656,167185.0
2019-12-02 15:30:00,75.64,75.7,75.49,75.58,532338.0,63.5572,63.6076,63.4312,63.5068,532338.0
2019-12-03 09:30:00,74.39,74.55,73.6,73.99,1210139.0,62.5069,62.6413,61.8431,62.1708,1210139.0
2019-12-03 10:00:00,73.97,74.18,73.73,73.77,653752.0,62.154,62.3304,61.9523,61.9859,653752.0
2019-12-03 10:30:00,73.77,74.29,73.76,74.05,291368.0,61.9859,62.4229,61.9775,62.2212,291368.0
2019-12-03 11:00:00,74.05,74.28,73.89,74.18,363120.0,62.2212,62.4145,62.0868,62.3304,363120.0
2019-12-03 11:30:00,74.17,74.3,74.05,74.27,259791.0,62.322,62.4313,62.2212,62.4061,259791.0
2019-12-03 12:00:00,74.26,74.28,74.05,74.23,253314.0,62.3977,62.4145,62.2212,62.3725,253314.0
2019-12-03 12:30:00,74.23,74.46,74.2,74.4,171974.0,62.3725,62.5657,62.3472,62.5153,171974.0
2019-12-03 13:00:00,74.41,74.48,74.17,74.27,208964.0,62.5237,62.5825,62.322,62.4061,208964.0
2019-12-03 13:30:00,74.27,74.53,74.27,74.34,269564.0,62.4061,62.6245,62.4061,62.4649,269564.0
2019-12-03 14:00:00,74.34,74.44,74.26,74.31,151905.0,62.4649,62.5489,62.3977,62.4397,151905.0
2019-12-03 14:30:00,74.32,74.52,74.26,74.5,200366.0,62.4481,62.6161,62.3977,62.5993,200366.0
2019-12-03 15:00:00,74.5,74.72,74.46,74.71,238131.0,62.5993,62.7842,62.5657,62.7758,238131.0
2019-12-03 15:30:00,74.72,74.79,74.6,74.71,503790.0,62.7842,62.843,62.6834,62.7758,503790.0
2019-12-04 09:30:00,75.25,75.44,75.11,75.26,429811.0,63.2295,63.3892,63.1119,63.2379,429811.0
2019-12-04 10:00:00,75.25,75.29,75.01,75.04,381232.0,63.2295,63.2631,63.0279,63.0531,381232.0
2019-12-04 10:30:00,75.04,75.28,74.99,75.2,238876.0,63.0531,63.2547,63.0111,63.1875,238876.0
2019-12-04 11:00:00,75.2,75.21,74.91,74.95,202203.0,63.1875,63.1959,62.9438,62.9774,202203.0
2019-12-04 11:30:00,74.95,75.08,74.92,75.02,197331.0,62.9774,63.0867,62.9522,63.0363,197331.0
2019-12-04 12:00:00,75.03,75.05,74.91,74.92,170344.0,63.0447,63.0615,62.9438,62.9522,170344.0
2019-12-04 12:30:00,74.93,75.05,74.9,75.01,155488.0,62.9606,63.0615,62.9354,63.0279,155488.0
2019-12-04 13:00:00,75.01,75.05,74.93,74.97,110298.0,63.0279,63.0615,62.9606,62.9942,110298.0
2019-12-04 13:30:00,74.97,75.06,74.94,75.06,129617.0,62.9942,63.0699,62.969,63.0699,129617.0
2019-12-04 14:00:00,75.06,75.11,75.02,75.08,233809.0,63.0699,63.1119,63.0363,63.0867,233809.0
2019-12-04 14:30:00,75.08,75.12,74.98,75.0,234705.0,63.0867,63.1203,63.0027,63.0195,234705.0
2019-12-04 15:00:00,75.0,75.07,74.95,75.02,269894.0,63.0195,63.0783,62.9774,63.0363,269894.0
2019-12-04 15:30:00,75.03,75.15,74.92,75.0,782680.0,63.0447,63.1455,62.9522,63.0195,782680.0
2019-12-05 09:30:00,75.06,75.08,74.13,74.18,462989.0,63.0699,63.0867,62.2884,62.3304,462989.0
2019-12-05 10:00:00,74.17,74.28,73.89,74.2,436463.0,62.322,62.4145,62.0868,62.3472,436463.0
2019-12-05 10:30:00,74.21,74.23,74.03,74.08,338462.0,62.3557,62.3725,62.2044,62.2464,338462.0
2019-12-05 11:00:00,74.08,74.34,74.03,74.28,236165.0,62.2464,62.4649,62.2044,62.4145,236165.0
2019-12-05 11:30:00,74.28,74.33,74.18,74.23,222741.0,62.4145,62.4565,62.3304,62.3725,222741.0
2019-12-05 12:00:00,74.23,74.41,74.2,74.3,196120.0,62.3725,62.5237,62.3472,62.4313,196120.0
2019-12-05 12:30:00,74.29,74.38,74.23,74.34,155233.0,62.4229,62.4985,62.3725,62.4649,155233.0
2019-12-05 13:00:00,74.34,74.36,74.18,74.19,151921.0,62.4649,62.4817,62.3304,62.3388,151921.0
2019-12-05 13:30:00,74.19,74.38,74.17,74.25,152320.0,62.3388,62.4985,62.322,62.3893,152320.0
2019-12-05 14:00:00,74.24,74.29,74.19,74.28,118804.0,62.3809,62.4229,62.3388,62.4145,118804.0
2019-12-05 14:30:00,74.27,74.47,74.22,74.39,351410.0,62.4061,62.5741,62.3641,62.5069,351410.0
2019-12-05 15:00:00,74.38,74.58,74.38,74.52,214786.0,62.4985,62.6665,62.4985,62.6161,214786.0
2019-12-05 15:30:00,74.52,74.66,74.37,74.49,564843.0,62.6161,62.7338,62.4901,62.5909,564843.0
2019-12-06 09:30:00,75.08,75.59,75.0,75.45,615635.0,63.0867,63.5152,63.0195,63.3976,615635.0
2019-12-06 10:00:00,75.44,75.75,75.3,75.65,449548.0,63.3892,63.6497,63.2715,63.5656,449548.0
2019-12-06 10:30:00,75.63,75.66,75.36,75.6,338122.0,63.5488,63.574,63.3219,63.5236,338122.0
2019-12-06 11:00:00,75.59,75.66,75.54,75.6,193094.0,63.5152,63.574,63.4732,63.5236,193094.0
2019-12-06 11:30:00,75.58,75.66,75.53,75.59,239542.0,63.5068,63.574,63.4648,63.5152,239542.0
2019-12-06 12:00:00,75.59,75.7,75.52,75.56,247968.0,63.5152,63.6076,63.4564,63.49,247968.0
2019-12-06 12:30:00,75.56,75.63,75.46,75.62,182320.0,63.49,63.5488,63.406,63.5404,182320.0
2019-12-06 13:00:00,75.63,75.71,75.59,75.67,161810.0,63.5488,63.616,63.5152,63.5824,161810.0
2019-12-06 13:30:00,75.67,75.69,75.58,75.59,233365.0,63.5824,63.5992,63.5068,63.5152,233365.0
2019-12-06 14:00:00,75.59,75.64,75.33,75.38,220568.0,63.5152,63.5572,63.2967,63.3388,220568.0
2019-12-06 14:30:00,75.38,75.38,75.27,75.37,166450.0,63.3388,63.3388,63.2463,63.3304,166450.0
2019-12-06 15:00:00,75.37,75.41,75.31,75.34,188388.0,63.3304,63.364,63.2799,63.3051,188388.0
2019-12-06 15:30:00,75.33,75.5,75.3,75.36,559169.0,63.2967,63.4396,63.2715,63.3219,559169.0
2019-12-09 09:30:00,75.03,75.32,74.88,75.23,346491.0,63.0447,63.2883,62.9186,63.2127,346491.0
2019-12-09 10:00:00,75.22,75.42,75.17,75.4,222657.0,63.2043,63.3724,63.1623,63.3556,222657.0
2019-12-09 10:30:00,75.4,75.47,75.33,75.38,259917.0,63.3556,63.4144,63.2967,63.3388,259917.0
2019-12-09 11:00:00,75.39,75.49,75.34,75.44,185596.0,63.3472,63.4312,63.3051,63.3892,185596.0
2019-12-09 11:30:00,75.43,75.48,75.38,75.4,164584.0,63.3808,63.4228,63.3388,63.3556,164584.0
2019-12-09 12:00:00,75.39,75.47,75.33,75.37,136138.0,63.3472,63.4144,63.2967,63.3304,136138.0
2019-12-09 12:30:00,75.36,75.39,75.22,75.25,126871.0,63.3219,63.3472,63.2043,63.2295,126871.0
2019-12-09 13:00:00,75.25,75.28,75.15,75.19,139617.0,63.2295,63.2547,63.1455,63.1791,139617.0
2019-12-09 13:30:00,75.18,75.19,75.08,75.15,124003.0,63.1707,63.1791,63.0867,63.1455,124003.0
2019-12-09 14:00:00,75.14,75.15,75.04,75.12,181557.0,63.1371,63.1455,63.0531,63.1203,181557.0
2019-12-09 14:30:00,75.13,75.27,75.11,75.2,267199.0,63.1287,63.2463,63.1119,63.1875,267199.0
2019-12-09 15:00:00,75.19,75.31,75.18,75.3,184595.0,63.1791,63.2799,63.1707,63.2715,184595.0
2019-12-09 15:30:00,75.3,75.32,74.99,75.0,621450.0,63.2715,63.2883,63.0111,63.0195,621450.0
2019-12-10 09:30:00,75.0,75.05,72.64,73.17,2230668.0,63.0195,63.0615,61.0364,61.4818,2230668.0
2019-12-10 10:00:00,73.16,73.3,72.76,73.1,1067981.0,61.4734,61.591,61.1373,61.423,1067981.0
2019-12-10 10:30:00,73.1,73.12,72.78,72.97,637306.0,61.423,61.4398,61.1541,61.3137,637306.0
2019-12-10 11:00:00,72.97,73.04,72.87,72.98,405582.0,61.3137,61.3725,61.2297,61.3221,405582.0
2019-12-10 11:30:00,72.98,73.04,72.77,72.78,530600.0,61.3221,61.3725,61.1457,61.1541,530600.0
2019-12-10 12:00:00,72.78,72.89,72.74,72.77,533870.0,61.1541,61.2465,61.1205,61.1457,533870.0
2019-12-10 12:30:00,72.76,72.92,72.69,72.88,472463.0,61.1373,61.2717,61.0785,61.2381,472463.0
2019-12-10 13:00:00,72.89,73.01,72.78,72.98,374349.0,61.2465,61.3473,61.1541,61.3221,374349.0
2019-12-10 13:30:00,72.98,72.98,72.74,72.85,346248.0,61.3221,61.3221,61.1205,61.2129,346248.0
2019-12-10 14:00:00,72.85,73.01,72.82,72.95,329669.0,61.2129,61.3473,61.1877,61.2969,329669.0
2019-12-10 14:30:00,72.95,73.23,72.95,73.16,451502.0,61.2969,61.5322,61.2969,61.4734,451502.0
2019-12-10 15:00:00,73.17,73.23,73.1,73.13,419123.0,61.4818,61.5322,61.423,61.4482,419123.0
2019-12-10 15:30:00,73.13,73.25,73.08,73.18,1240671.0,61.4482,61.549,61.4062,61.4902,1240671.0
2019-12-11 09:30:00,73.07,73.42,73.02,73.2,517253.0,61.3978,61.6918,61.3557,61.507,517253.0
2019-12-11 10:00:00,73.19,73.23,72.84,73.13,431503.0,61.4986,61.5322,61.2045,61.4482,431503.0
2019-12-11 10:30:00,73.12,73.16,72.87,73.03,337875.0,61.4398,61.4734,61.2297,61.3641,337875.0
2019-12-11 11:00:00,73.03,73.27,72.95,73.26,318263.0,61.3641,61.5658,61.2969,61.5574,318263.0
2019-12-11 11:30:00,73.25,73.33,73.22,73.27,190883.0,61.549,61.6162,61.5238,61.5658,190883.0
2019-12-11 12:00:00,73.26,73.43,73.26,73.43,162988.0,61.5574,61.7002,61.5574,61.7002,162988.0
2019-12-11 12:30:00,73.43,73.64,73.43,73.61,253408.0,61.7002,61.8767,61.7002,61.8515,253408.0
2019-12-11 13:00:00,73.62,73.62,73.48,73.56,178131.0,61.8599,61.8599,61.7423,61.8095,178131.0
2019-12-11 13:30:00,73.56,73.57,73.33,73.46,172183.0,61.8095,61.8179,61.6162,61.7255,172183.0
2019-12-11 14:00:00,73.45,73.59,73.44,73.58,223327.0,61.7171,61.8347,61.7087,61.8263,223327.0
2019-12-11 14:30:00,73.58,73.74,73.52,73.73,255624.0,61.8263,61.9607,61.7759,61.9523,255624.0
2019-12-11 15:00:00,73.73,73.75,73.32,73.41,324484.0,61.9523,61.9691,61.6078,61.6834,324484.0
2019-12-11 15:30:00,73.42,73.46,73.33,73.35,762597.0,61.6918,61.7255,61.6162,61.633,762597.0
2019-12-12 09:30:00,73.63,74.05,73.38,74.02,398768.0,61.8683,62.2212,61.6582,62.196,398768.0
2019-12-12 10:00:00,74.04,74.43,74.04,74.27,345235.0,62.2128,62.5405,62.2128,62.4061,345235.0
2019-12-12 10:30:00,74.29,74.35,74.08,74.23,278839.0,62.4229,62.4733,62.2464,62.3725,278839.0
2019-12-12 11:00:00,74.23,74.25,74.04,74.17,287851.0,62.3725,62.3893,62.2128,62.322,287851.0
2019-12-12 11:30:00,74.15,74.2,74.01,74.09,167791.0,62.3052,62.3472,62.1876,62.2548,167791.0
2019-12-12 12:00:00,74.09,74.1,73.77,73.83,206764.0,62.2548,62.2632,61.9859,62.0364,206764.0
2019-12-12 12:30:00,73.83,74.06,73.82,73.99,137295.0,62.0364,62.2296,62.0279,62.1708,137295.0
2019-12-12 13:00:00,74.0,74.14,74.0,74.09,118145.0,62.1792,62.2968,62.1792,62.2548,118145.0
2019-12-12 13:30:00,74.09,74.1,73.91,73.96,147104.0,62.2548,62.2632,62.1036,62.1456,147104.0
2019-12-12 14:00:00,73.96,74.03,73.89,74.02,183817.0,62.1456,62.2044,62.0868,62.196,183817.0
2019-12-12 14:30:00,74.01,74.35,74.0,74.15,239514.0,62.1876,62.4733,62.1792,62.3052,239514.0
2019-12-12 15:00:00,74.16,74.34,74.15,74.31,256809.0,62.3136,62.4649,62.3052,62.4397,256809.0
2019-12-12 15:30:00,74.32,74.53,74.26,74.28,596999.0,62.4481,62.6245,62.3977,62.4145,596999.0
2019-12-13 09:30:00,74.22,74.45,74.04,74.26,314717.0,62.3641,62.5573,62.2128,62.3977,314717.0
2019-12-13 10:00:00,74.25,74.54,74.2,74.24,270389.0,62.3893,62.6329,62.3472,62.3809,270389.0
2019-12-13 10:30:00,74.23,74.28,73.81,73.87,245395.0,62.3725,62.4145,62.0195,62.07,245395.0
2019-12-13 11:00:00,73.87,73.97,73.7,73.75,162573.0,62.07,62.154,61.9271,61.9691,162573.0
2019-12-13 11:30:00,73.75,73.98,73.73,73.96,165589.0,61.9691,62.1624,61.9523,62.1456,165589.0
2019-12-13 12:00:00,73.96,74.03,73.83,74.02,219415.0,62.1456,62.2044,62.0364,62.196,219415.0
2019-12-13 12:30:00,74.01,74.05,73.83,73.96,143535.0,62.1876,62.2212,62.0364,62.1456,143535.0
2019-12-13 13:00:00,73.96,74.02,73.82,73.9,141536.0,62.1456,62.196,62.0279,62.0952,141536.0
2019-12-13 13:30:00,73.9,73.9,73.63,73.7,193745.0,62.0952,62.0952,61.8683,61.9271,193745.0
2019-12-13 14:00:00,73.71,73.73,73.62,73.67,144569.0,61.9355,61.9523,61.8599,61.9019,144569.0
2019-12-13 14:30:00,73.67,73.76,73.62,73.67,171192.0,61.9019,61.9775,61.8599,61.9019,171192.0
2019-12-13 15:00:00,73.66,73.8,73.65,73.68,169256.0,61.8935,62.0111,61.8851,61.9103,169256.0
2019-12-13 15:30:00,73.67,73.75,73.58,73.6,487442.0,61.9019,61.9691,61.8263,61.8431,487442.0
2019-12-16 09:30:00,74.25,74.4,73.93,74.2,415571.0,62.3893,62.5153,62.1204,62.3472,415571.0
2019-12-16 10:00:00,74.21,74.67,74.21,74.45,393197.0,62.3557,62.7422,62.3557,62.5573,393197.0
2019-12-16 10:30:00,74.45,74.6,74.32,74.54,317758.0,62.5573,62.6834,62.4481,62.6329,317758.0
2019-12-16 11:00:00,74.55,74.92,74.53,74.9,329216.0,62.6413,62.9522,62.6245,62.9354,329216.0
2019-12-16 11:30:00,74.9,74.95,74.84,74.91,265760.0,62.9354,62.9774,62.885,62.9438,265760.0
2019-12-16 12:00:00,74.9,75.01,74.86,74.87,279303.0,62.9354,63.0279,62.9018,62.9102,279303.0
2019-12-16 12:30:00,74.87,74.88,74.67,74.68,215309.0,62.9102,62.9186,62.7422,62.7506,215309.0
2019-12-16 13:00:00,74.68,74.9,74.66,74.84,181697.0,62.7506,62.9354,62.7338,62.885,181697.0
2019-12-16 13:30:00,74.85,74.89,74.63,74.74,163851.0,62.8934,62.927,62.7086,62.801,163851.0
2019-12-16 14:00:00,74.73,74.76,74.61,74.62,147094.0,62.7926,62.8178,62.6918,62.7002,147094.0
2019-12-16 14:30:00,74.62,74.65,74.46,74.48,164353.0,62.7002,62.7254,62.5657,62.5825,164353.0
2019-12-16 15:00:00,74.47,74.65,74.47,74.5,212592.0,62.5741,62.7254,62.5741,62.5993,212592.0
2019-12-16 15:30:00,74.49,74.57,74.38,74.4,545623.0,62.5909,62.6581,62.4985,62.5153,545623.0
2019-12-17 09:30:00,74.39,74.44,73.66,73.99,848052.0,62.5069,62.5489,61.8935,62.1708,848052.0
2019-12-17 10:00:00,74.01,74.25,73.95,74.09,305302.0,62.1876,62.3893,62.1372,62.2548,305302.0
2019-12-17 10:30:00,74.09,74.11,72.81,73.74,1608645.0,62.2548,62.2716,61.1793,61.9607,1608645.0
2019-12-17 11:00:00,73.75,73.91,73.38,73.39,427636.0,61.9691,62.1036,61.6582,61.6666,427636.0
2019-12-17 11:30:00,73.4,73.42,73.2,73.4,425118.0,61.675,61.6918,61.507,61.675,425118.0
2019-12-17 12:00:00,73.38,73.5,73.34,73.37,232119.0,61.6582,61.7591,61.6246,61.6498,232119.0
2019-12-17 12:30:00,73.38,73.55,73.34,73.55,235713.0,61.6582,61.8011,61.6246,61.8011,235713.0
2019-12-17 13:00:00,73.54,73.55,73.32,73.36,196631.0,61.7927,61.8011,61.6078,61.6414,196631.0
2019-12-17 13:30:00,73.36,73.4,73.3,73.31,210195.0,61.6414,61.675,61.591,61.5994,210195.0
2019-12-17 14:00:00,73.31,73.4,73.23,73.33,217126.0,61.5994,61.675,61.5322,61.6162,217126.0
2019-12-17 14:30:00,73.33,73.38,73.28,73.32,227363.0,61.6162,61.6582,61.5742,61.6078,227363.0
2019-12-17 15:00:00,73.32,73.39,73.21,73.36,249106.0,61.6078,61.6666,61.5154,61.6414,249106.0
2019-12-17 15:30:00,73.36,73.39,73.25,73.32,631538.0,61.6414,61.6666,61.549,61.6078,631538.0
2019-12-18 09:30:00,72.94,73.6,72.65,73.36,770223.0,61.2885,61.8431,61.0448,61.6414,770223.0
2019-12-18 10:00:00,73.36,73.58,73.19,73.2,263821.0,61.6414,61.8263,61.4986,61.507,263821.0
2019-12-18 10:30:00,73.2,73.37,73.02,73.08,286977.0,61.507,61.6498,61.3557,61.4062,286977.0
2019-12-18 11:00:00,73.07,73.08,72.82,72.9,317569.0,61.3978,61.4062,61.1877,61.2549,317569.0
2019-12-18 11:30:00,72.91,72.98,72.8,72.95,257343.0,61.2633,61.3221,61.1709,61.2969,257343.0
2019-12-18 12:00:00,72.94,73.18,72.9,73.16,301325.0,61.2885,61.4902,61.2549,61.4734,301325.0
2019-12-18 12:30:00,73.15,73.18,73.0,73.06,189290.0,61.465,61.4902,61.3389,61.3894,189290.0
2019-12-18 13:00:00,73.06,73.14,73.01,73.11,179916.0,61.3894,61.4566,61.3473,61.4314,179916.0
2019-12-18 13:30:00,73.11,73.17,73.04,73.04,143765.0,61.4314,61.4818,61.3725,61.3725,143765.0
2019-12-18 14:00:00,73.05,73.17,73.03,73.11,250458.0,61.381,61.4818,61.3641,61.4314,250458.0
2019-12-18 14:30:00,73.11,73.36,73.09,73.34,241191.0,61.4314,61.6414,61.4146,61.6246,241191.0
2019-12-18 15:00:00,73.34,73.44,73.33,73.38,208688.0,61.6246,61.7087,61.6162,61.6582,208688.0
2019-12-18 15:30:00,73.39,73.49,73.26,73.3,595879.0,61.6666,61.7507,61.5574,61.591,595879.0
2019-12-19 09:30:00,73.95,74.17,73.65,73.81,802064.0,62.1372,62.322,61.8851,62.0195,802064.0
2019-12-19 10:00:00,73.83,73.99,73.81,73.88,391931.0,62.0364,62.1708,62.0195,62.0784,391931.0
2019-12-19 10:30:00,73.89,74.25,73.83,74.23,379362.0,62.0868,62.3893,62.0364,62.3725,379362.0
2019-12-19 11:00:00,74.23,74.28,74.01,74.11,455171.0,62.3725,62.4145,62.1876,62.2716,455171.0
2019-12-19 11:30:00,74.1,74.1,73.89,74.02,195967.0,62.2632,62.2632,62.0868,62.196,195967.0
2019-12-19 12:00:00,74.02,74.02,73.79,73.87,196740.0,62.196,62.196,62.0027,62.07,196740.0
2019-12-19 12:30:00,73.86,73.89,73.78,73.82,246242.0,62.0616,62.0868,61.9943,62.0279,246242.0
2019-12-19 13:00:00,73.82,73.97,73.79,73.86,166502.0,62.0279,62.154,62.0027,62.0616,166502.0
2019-12-19 13:30:00,73.87,74.01,73.82,73.93,156557.0,62.07,62.1876,62.0279,62.1204,156557.0
2019-12-19 14:00:00,73.92,73.97,73.82,73.83,195828.0,62.112,62.154,62.0279,62.0364,195828.0
2019-12-19 14:30:00,73.83,73.88,73.76,73.79,176968.0,62.0364,62.0784,61.9775,62.0027,176968.0
2019-12-19 15:00:00,73.8,73.94,73.8,73.87,222041.0,62.0111,62.1288,62.0111,62.07,222041.0
2019-12-19 15:30:00,73.88,74.12,73.86,74.11,738712.0,62.0784,62.28,62.0616,62.2716,738712.0
2019-12-20 09:30:00,75.0,75.0,74.11,74.31,1488797.0,63.0195,63.0195,62.2716,62.4397,1488797.0
2019-12-20 10:00:00,74.3,74.49,74.29,74.35,194851.0,62.4313,62.5909,62.4229,62.4733,194851.0
2019-12-20 10:30:00,74.34,74.4,74.2,74.22,154673.0,62.4649,62.5153,62.3472,62.3641,154673.0
2019-12-20 11:00:00,74.21,74.53,74.21,74.52,220271.0,62.3557,62.6245,62.3557,62.6161,220271.0
2019-12-20 11:30:00,74.51,74.65,74.49,74.5,223420.0,62.6077,62.7254,62.5909,62.5993,223420.0
2019-12-20 12:00:00,74.49,74.7,74.45,74.69,171033.0,62.5909,62.7674,62.5573,62.759,171033.0
2019-12-20 12:30:00,74.69,74.84,74.63,74.82,224153.0,62.759,62.885,62.7086,62.8682,224153.0
2019-12-20 13:00:00,74.81,74.86,74.76,74.8,130646.0,62.8598,62.9018,62.8178,62.8514,130646.0
2019-12-20 13:30:00,74.79,74.83,74.63,74.72,186709.0,62.843,62.8766,62.7086,62.7842,186709.0
2019-12-20 14:00:00,74.72,74.73,74.57,74.57,148607.0,62.7842,62.7926,62.6581,62.6581,148607.0
2019-12-20 14:30:00,74.58,74.83,74.57,74.79,190989.0,62.6665,62.8766,62.6581,62.843,190989.0
2019-12-20 15:00:00,74.8,74.84,74.66,74.71,187930.0,62.8514,62.885,62.7338,62.7758,187930.0
2019-12-20 15:30:00,74.71,74.72,74.41,74.56,880844.0,62.7758,62.7842,62.5237,62.6497,880844.0
2019-12-23 09:30:00,74.6,74.95,74.47,74.56,421248.0,62.6834,62.9774,62.5741,62.6497,421248.0
2019-12-23 10:00:00,74.57,74.6,74.32,74.44,223105.0,62.6581,62.6834,62.4481,62.5489,223105.0
2019-12-23 10:30:00,74.44,74.51,74.33,74.42,176600.0,62.5489,62.6077,62.4565,62.5321,176600.0
2019-12-23 11:00:00,74.42,74.69,74.42,74.64,149497.0,62.5321,62.759,62.5321,62.717,149497.0
2019-12-23 11:30:00,74.64,74.75,74.6,74.69,132893.0,62.717,62.8094,62.6834,62.759,132893.0
2019-12-23 12:00:00,74.69,74.77,74.67,74.71,125729.0,62.759,62.8262,62.7422,62.7758,125729.0
2019-12-23 12:30:00,74.7,74.86,74.55,74.56,173656.0,62.7674,62.9018,62.6413,62.6497,173656.0
2019-12-23 13:00:00,74.55,74.62,74.5,74.54,125472.0,62.6413,62.7002,62.5993,62.6329,125472.0
2019-12-23 13:30:00,74.55,74.56,74.43,74.56,131308.0,62.6413,62.6497,62.5405,62.6497,131308.0
2019-12-23 14:00:00,74.56,74.57,74.43,74.54,129234.0,62.6497,62.6581,62.5405,62.6329,129234.0
2019-12-23 14:30:00,74.55,74.62,74.48,74.56,104959.0,62.6413,62.7002,62.5825,62.6497,104959.0
2019-12-23 15:00:00,74.56,74.62,74.5,74.53,137606.0,62.6497,62.7002,62.5993,62.6245,137606.0
2019-12-23 15:30:00,74.53,74.56,74.33,74.4,347398.0,62.6245,62.6497,62.4565,62.5153,347398.0
2019-12-24 09:30:00,74.53,74.65,74.35,74.63,180278.0,62.6245,62.7254,62.4733,62.7086,180278.0
2019-12-24 10:00:00,74.64,74.78,74.48,74.52,174362.0,62.717,62.8346,62.5825,62.6161,174362.0
2019-12-24 10:30:00,74.54,74.7,74.51,74.6,111134.0,62.6329,62.7674,62.6077,62.6834,111134.0
2019-12-24 11:00:00,74.6,74.63,74.5,74.55,114191.0,62.6834,62.7086,62.5993,62.6413,114191.0
2019-12-24 11:30:00,74.56,74.7,74.55,74.62,102071.0,62.6497,62.7674,62.6413,62.7002,102071.0
2019-12-24 12:00:00,74.62,74.63,74.44,74.47,125350.0,62.7002,62.7086,62.5489,62.5741,125350.0
2019-12-24 12:30:00,74.48,74.55,74.4,74.54,185685.0,62.5825,62.6413,62.5153,62.6329,185685.0
2019-12-26 09:30:00,74.7,74.77,74.55,74.61,210961.0,62.7674,62.8262,62.6413,62.6918,210961.0
2019-12-26 10:00:00,74.62,74.68,74.25,74.32,230458.0,62.7002,62.7506,62.3893,62.4481,230458.0
2019-12-26 10:30:00,74.34,74.35,74.19,74.21,170909.0,62.4649,62.4733,62.3388,62.3557,170909.0
2019-12-26 11:00:00,74.22,74.34,74.21,74.26,126581.0,62.3641,62.4649,62.3557,62.3977,126581.0
2019-12-26 11:30:00,74.26,74.37,74.14,74.36,198259.0,62.3977,62.4901,62.2968,62.4817,198259.0
2019-12-26 12:00:00,74.36,74.36,74.19,74.31,209304.0,62.4817,62.4817,62.3388,62.4397,209304.0
2019-12-26 12:30:00,74.31,74.42,74.31,74.4,85173.0,62.4397,62.5321,62.4397,62.5153,85173.0
2019-12-26 13:00:00,74.4,74.43,74.37,74.42,104752.0,62.5153,62.5405,62.4901,62.5321,104752.0
2019-12-26 13:30:00,74.41,74.46,74.41,74.42,77247.0,62.5237,62.5657,62.5237,62.5321,77247.0
2019-12-26 14:00:00,74.43,74.45,74.36,74.37,83672.0,62.5405,62.5573,62.4817,62.4901,83672.0
2019-12-26 14:30:00,74.36,74.37,74.21,74.21,108300.0,62.4817,62.4901,62.3557,62.3557,108300.0
2019-12-26 15:00:00,74.22,74.29,74.21,74.26,113194.0,62.3641,62.4229,62.3557,62.3977,113194.0
2019-12-26 15:30:00,74.27,74.5,74.21,74.5,314719.0,62.4061,62.5993,62.3557,62.5993,314719.0
2019-12-27 09:30:00,74.51,74.61,74.11,74.12,227232.0,62.6077,62.6918,62.2716,62.28,227232.0
2019-12-27 10:00:00,74.13,74.21,74.04,74.13,282536.0,62.2884,62.3557,62.2128,62.2884,282536.0
2019-12-27 10:30:00,74.12,74.37,74.1,74.33,150918.0,62.28,62.4901,62.2632,62.4565,150918.0
2019-12-27 11:00:00,74.34,74.52,74.32,74.47,138374.0,62.4649,62.6161,62.4481,62.5741,138374.0
2019-12-27 11:30:00,74.47,74.55,74.41,74.42,130004.0,62.5741,62.6413,62.5237,62.5321,130004.0
2019-12-27 12:00:00,74.42,74.45,74.33,74.37,93755.0,62.5321,62.5573,62.4565,62.4901,93755.0
2019-12-27 12:30:00,74.38,74.52,74.37,74.43,112238.0,62.4985,62.6161,62.4901,62.5405,112238.0
2019-12-27 13:00:00,74.43,74.55,74.43,74.48,108640.0,62.5405,62.6413,62.5405,62.5825,108640.0
2019-12-27 13:30:00,74.48,74.48,74.32,74.41,122333.0,62.5825,62.5825,62.4481,62.5237,122333.0
2019-12-27 14:00:00,74.41,74.49,74.39,74.41,103696.0,62.5237,62.5909,62.5069,62.5237,103696.0
2019-12-27 14:30:00,74.41,74.48,74.39,74.47,93493.0,62.5237,62.5825,62.5069,62.5741,93493.0
2019-12-27 15:00:00,74.47,74.48,74.38,74.47,118370.0,62.5741,62.5825,62.4985,62.5741,118370.0
2019-12-27 15:30:00,74.45,74.53,74.31,74.37,266263.0,62.5573,62.6245,62.4397,62.4901,266263.0
2019-12-30 09:30:00,74.27,74.53,74.11,74.31,282646.0,62.4061,62.6245,62.2716,62.4397,282646.0
2019-12-30 10:00:00,74.31,74.37,73.98,74.09,251703.0,62.4397,62.4901,62.1624,62.2548,251703.0
2019-12-30 10:30:00,74.09,74.1,73.87,73.96,197079.0,62.2548,62.2632,62.07,62.1456,197079.0
2019-12-30 11:00:00,73.96,74.22,73.87,74.17,191022.0,62.1456,62.3641,62.07,62.322,191022.0
2019-12-30 11:30:00,74.17,74.28,74.07,74.2,147032.0,62.322,62.4145,62.238,62.3472,147032.0
2019-12-30 12:00:00,74.2,74.27,74.15,74.2,162738.0,62.3472,62.4061,62.3052,62.3472,162738.0
2019-12-30 12:30:00,74.2,74.21,74.13,74.13,92738.0,62.3472,62.3557,62.2884,62.2884,92738.0
2019-12-30 13:00:00,74.13,74.18,74.09,74.14,104428.0,62.2884,62.3304,62.2548,62.2968,104428.0
2019-12-30 13:30:00,74.15,74.16,74.07,74.1,89024.0,62.3052,62.3136,62.238,62.2632,89024.0
2019-12-30 14:00:00,74.11,74.11,73.75,73.81,227941.0,62.2716,62.2716,61.9691,62.0195,227941.0
2019-12-30 14:30:00,73.81,73.84,73.77,73.77,130345.0,62.0195,62.0448,61.9859,61.9859,130345.0
2019-12-30 15:00:00,73.78,73.87,73.72,73.83,176428.0,61.9943,62.07,61.9439,62.0364,176428.0
2019-12-30 15:30:00,73.83,73.83,73.61,73.71,486313.0,62.0364,62.0364,61.8515,61.9355,486313.0
2019-12-31 09:30:00,73.56,73.98,73.42,73.95,426728.0,61.8095,62.1624,61.6918,62.1372,426728.0
2019-12-31 10:00:00,73.95,74.25,73.86,74.08,437235.0,62.1372,62.3893,62.0616,62.2464,437235.0
2019-12-31 10:30:00,74.09,74.1,73.78,73.79,180736.0,62.2548,62.2632,61.9943,62.0027,180736.0
2019-12-31 11:00:00,73.79,73.9,73.71,73.79,188034.0,62.0027,62.0952,61.9355,62.0027,188034.0
2019-12-31 11:30:00,73.78,73.94,73.69,73.9,190879.0,61.9943,62.1288,61.9187,62.0952,190879.0
2019-12-31 12:00:00,73.89,73.99,73.86,73.96,159591.0,62.0868,62.1708,62.0616,62.1456,159591.0
2019-12-31 12:30:00,73.95,73.98,73.85,73.95,151993.0,62.1372,62.1624,62.0532,62.1372,151993.0
2019-12-31 13:00:00,73.94,73.99,73.87,73.92,125715.0,62.1288,62.1708,62.07,62.112,125715.0
2019-12-31 13:30:00,73.93,74.07,73.91,74.01,158289.0,62.1204,62.238,62.1036,62.1876,158289.0
2019-12-31 14:00:00,74.02,74.07,73.94,73.97,116104.0,62.196,62.238,62.1288,62.154,116104.0
2019-12-31 14:30:00,73.98,74.03,73.91,73.95,128830.0,62.1624,62.2044,62.1036,62.1372,128830.0
2019-12-31 15:00:00,73.95,74.13,73.93,74.12,150685.0,62.1372,62.2884,62.1204,62.28,150685.0
2019-12-31 15:30:00,74.13,74.37,74.06,74.26,652357.0,62.2884,62.4901,62.2296,62.3977,652357.0
2020-01-02 09:30:00,74.65,74.7,73.96,74.0,557187.0,62.7254,62.7674,62.1456,62.1792,557187.0
2020-01-02 10:00:00,74.0,74.04,73.71,73.78,269703.0,62.1792,62.2128,61.9355,61.9943,269703.0
2020-01-02 10:30:00,73.78,73.79,73.6,73.74,316515.0,61.9943,62.0027,61.8431,61.9607,316515.0
2020-01-02 11:00:00,73.75,74.06,73.72,74.04,236155.0,61.9691,62.2296,61.9439,62.2128,236155.0
2020-01-02 11:30:00,74.04,74.05,73.66,73.71,185902.0,62.2128,62.2212,61.8935,61.9355,185902.0
2020-01-02 12:00:00,73.7,73.77,73.53,73.67,336183.0,61.9271,61.9859,61.7843,61.9019,336183.0
2020-01-02 12:30:00,73.67,73.81,73.66,73.78,185389.0,61.9019,62.0195,61.8935,61.9943,185389.0
2020-01-02 13:00:00,73.78,73.78,73.65,73.71,265518.0,61.9943,61.9943,61.8851,61.9355,265518.0
2020-01-02 13:30:00,73.7,73.77,73.66,73.74,163700.0,61.9271,61.9859,61.8935,61.9607,163700.0
2020-01-02 14:00:00,73.74,73.86,73.66,73.81,245245.0,61.9607,62.0616,61.8935,62.0195,245245.0
2020-01-02 14:30:00,73.81,73.96,73.76,73.92,252174.0,62.0195,62.1456,61.9775,62.112,252174.0
2020-01-02 15:00:00,73.92,73.97,73.82,73.84,177733.0,62.112,62.154,62.0279,62.0448,177733.0
2020-01-02 15:30:00,73.84,74.16,73.83,74.16,728541.0,62.0448,62.3136,62.0364,62.3136,728541.0
2020-01-03 09:30:00,73.22,73.75,73.07,73.52,525862.0,61.5238,61.9691,61.3978,61.7759,525862.0
2020-01-03 10:00:00,73.49,73.96,73.41,73.89,260430.0,61.7507,62.1456,61.6834,62.0868,260430.0
2020-01-03 10:30:00,73.9,73.99,73.69,73.7,155948.0,62.0952,62.1708,61.9187,61.9271,155948.0
2020-01-03 11:00:00,73.71,73.84,73.57,73.74,224958.0,61.9355,62.0448,61.8179,61.9607,224958.0
2020-01-03 11:30:00,73.73,73.94,73.7,73.94,170136.0,61.9523,62.1288,61.9271,62.1288,170136.0
2020-01-03 12:00:00,73.93,74.06,73.87,73.89,172618.0,62.1204,62.2296,62.07,62.0868,172618.0
2020-01-03 12:30:00,73.89,73.98,73.88,73.95,129909.0,62.0868,62.1624,62.0784,62.1372,129909.0
2020-01-03 13:00:00,73.95,73.98,73.85,73.91,175814.0,62.1372,62.1624,62.0532,62.1036,175814.0
2020-01-03 13:30:00,73.91,73.94,73.66,73.73,210885.0,62.1036,62.1288,61.8935,61.9523,210885.0
2020-01-03 14:00:00,73.74,73.82,73.66,73.74,132277.0,61.9607,62.0279,61.8935,61.9607,132277.0
2020-01-03 14:30:00,73.74,73.82,73.64,73.82,171494.0,61.9607,62.0279,61.8767,62.0279,171494.0
2020-01-03 15:00:00,73.82,73.94,73.68,73.69,228533.0,62.0279,62.1288,61.9103,61.9187,228533.0
2020-01-03 15:30:00,73.69,73.7,73.52,73.55,591365.0,61.9187,61.9271,61.7759,61.8011,591365.0
2020-01-06 09:30:00,73.12,73.56,73.06,73.56,429232.0,61.4398,61.8095,61.3894,61.8095,429232.0
2020-01-06 10:00:00,73.55,73.75,73.46,73.52,236744.0,61.8011,61.9691,61.7255,61.7759,236744.0
2020-01-06 10:30:00,73.52,73.61,73.45,73.52,223261.0,61.7759,61.8515,61.7171,61.7759,223261.0
2020-01-06 11:00:00,73.53,73.62,73.4,73.58,220919.0,61.7843,61.8599,61.675,61.8263,220919.0
2020-01-06 11:30:00,73.57,73.67,73.51,73.62,191144.0,61.8179,61.9019,61.7675,61.8599,191144.0
2020-01-06 12:00:00,73.62,73.7,73.51,73.59,179829.0,61.8599,61.9271,61.7675,61.8347,179829.0
2020-01-06 12:30:00,73.59,73.7,73.59,73.66,141205.0,61.8347,61.9271,61.8347,61.8935,141205.0
2020-01-06 13:00:00,73.65,73.73,73.63,73.68,142263.0,61.8851,61.9523,61.8683,61.9103,142263.0
2020-01-06 13:30:00,73.68,73.77,73.63,73.72,131172.0,61.9103,61.9859,61.8683,61.9439,131172.0
2020-01-06 14:00:00,73.7,73.82,73.65,73.81,152676.0,61.9271,62.0279,61.8851,62.0195,152676.0
2020-01-06 14:30:00,73.81,73.88,73.8,73.83,160823.0,62.0195,62.0784,62.0111,62.0364,160823.0
2020-01-06 15:00:00,73.83,73.94,73.79,73.9,181035.0,62.0364,62.1288,62.0027,62.0952,181035.0
2020-01-06 15:30:00,73.9,73.9,73.71,73.86,475540.0,62.0952,62.0952,61.9355,62.0616,475540.0
2020-01-07 09:30:00,73.61,73.64,72.68,72.72,888429.0,61.8515,61.8767,61.0701,61.1037,888429.0
2020-01-07 10:00:00,72.73,72.95,72.66,72.93,478426.0,61.1121,61.2969,61.0532,61.2801,478426.0
2020-01-07 10:30:00,72.93,73.27,72.81,73.26,475662.0,61.2801,61.5658,61.1793,61.5574,475662.0
2020-01-07 11:00:00,73.26,73.35,73.12,73.27,235778.0,61.5574,61.633,61.4398,61.5658,235778.0
2020-01-07 11:30:00,73.27,73.27,72.99,73.08,284459.0,61.5658,61.5658,61.3305,61.4062,284459.0
2020-01-07 12:00:00,73.08,73.24,72.99,73.1,265610.0,61.4062,61.5406,61.3305,61.423,265610.0
2020-01-07 12:30:00,73.11,73.29,73.05,73.28,370053.0,61.4314,61.5826,61.381,61.5742,370053.0
2020-01-07 13:00:00,73.28,73.44,73.22,73.44,155927.0,61.5742,61.7087,61.5238,61.7087,155927.0
2020-01-07 13:30:00,73.44,73.53,73.38,73.48,175986.0,61.7087,61.7843,61.6582,61.7423,175986.0
2020-01-07 14:00:00,73.47,73.5,73.36,73.48,199481.0,61.7339,61.7591,61.6414,61.7423,199481.0
2020-01-07 14:30:00,73.48,73.57,73.44,73.52,186647.0,61.7423,61.8179,61.7087,61.7759,186647.0
2020-01-07 15:00:00,73.53,73.67,73.52,73.6,188771.0,61.7843,61.9019,61.7759,61.8431,188771.0
2020-01-07 15:30:00,73.61,73.62,73.5,73.58,585696.0,61.8515,61.8599,61.7591,61.8263,585696.0
2020-01-08 09:30:00,72.5,73.09,72.29,72.43,1033128.0,60.9188,61.4146,60.7424,60.86,1033128.0
2020-01-08 10:00:00,72.44,72.56,71.72,71.77,876084.0,60.8684,60.9692,60.2634,60.3054,876084.0
2020-01-08 10:30:00,71.77,71.94,71.6,71.89,859872.0,60.3054,60.4483,60.1626,60.4062,859872.0
2020-01-08 11:00:00,71.89,72.2,71.73,72.2,528251.0,60.4062,60.6667,60.2718,60.6667,528251.0
2020-01-08 11:30:00,72.2,72.49,72.05,72.23,548659.0,60.6667,60.9104,60.5407,60.6919,548659.0
2020-01-08 12:00:00,72.23,72.4,72.21,72.38,390971.0,60.6919,60.8348,60.6751,60.818,390971.0
2020-01-08 12:30:00,72.4,72.5,72.34,72.45,432880.0,60.8348,60.9188,60.7844,60.8768,432880.0
2020-01-08 13:00:00,72.46,72.54,72.4,72.51,265476.0,60.8852,60.9524,60.8348,60.9272,265476.0
2020-01-08 13:30:00,72.52,72.76,72.49,72.7,321713.0,60.9356,61.1373,60.9104,61.0869,321713.0
2020-01-08 14:00:00,72.7,72.87,72.67,72.68,366626.0,61.0869,61.2297,61.0617,61.0701,366626.0
2020-01-08 14:30:00,72.69,72.73,72.64,72.7,230694.0,61.0785,61.1121,61.0364,61.0869,230694.0
2020-01-08 15:00:00,72.7,72.95,72.7,72.94,293465.0,61.0869,61.2969,61.0869,61.2885,293465.0
2020-01-08 15:30:00,72.94,72.95,72.01,72.66,720958.0,61.2885,61.2969,60.5071,61.0532,720958.0
2020-01-09 09:30:00,73.0,73.13,72.73,73.01,437664.0,61.3389,61.4482,61.1121,61.3473,437664.0
2020-01-09 10:00:00,73.01,73.01,72.81,72.98,178207.0,61.3473,61.3473,61.1793,61.3221,178207.0
2020-01-09 10:30:00,72.98,73.15,72.9,73.09,326586.0,61.3221,61.465,61.2549,61.4146,326586.0
2020-01-09 11:00:00,73.1,73.14,72.96,72.99,210026.0,61.423,61.4566,61.3053,61.3305,210026.0
2020-01-09 11:30:00,73.0,73.18,73.0,73.18,136826.0,61.3389,61.4902,61.3389,61.4902,136826.0
2020-01-09 12:00:00,73.17,73.26,73.12,73.19,221213.0,61.4818,61.5574,61.4398,61.4986,221213.0
2020-01-09 12:30:00,73.18,73.19,73.05,73.06,186959.0,61.4902,61.4986,61.381,61.3894,186959.0
2020-01-09 13:00:00,73.06,73.11,72.94,73.02,176224.0,61.3894,61.4314,61.2885,61.3557,176224.0
2020-01-09 13:30:00,73.01,73.04,72.92,72.93,166351.0,61.3473,61.3725,61.2717,61.2801,166351.0
2020-01-09 14:00:00,72.92,73.05,72.92,73.0,168089.0,61.2717,61.381,61.2717,61.3389,168089.0
2020-01-09 14:30:00,73.01,73.09,73.0,73.01,186444.0,61.3473,61.4146,61.3389,61.3473,186444.0
2020-01-09 15:00:00,73.01,73.01,72.85,72.91,293462.0,61.3473,61.3473,61.2129,61.2633,293462.0
2020-01-09 15:30:00,72.91,72.94,72.67,72.86,635780.0,61.2633,61.2885,61.0617,61.2213,635780.0
2020-01-10 09:30:00,73.31,73.37,72.76,72.97,382765.0,61.5994,61.6498,61.1373,61.3137,382765.0
2020-01-10 10:00:00,72.97,73.07,72.72,72.75,221292.0,61.3137,61.3978,61.1037,61.1289,221292.0
2020-01-10 10:30:00,72.75,72.86,72.67,72.76,191191.0,61.1289,61.2213,61.0617,61.1373,191191.0
2020-01-10 11:00:00,72.76,72.79,72.62,72.73,185784.0,61.1373,61.1625,61.0196,61.1121,185784.0
2020-01-10 11:30:00,72.71,72.79,72.65,72.72,151527.0,61.0953,61.1625,61.0448,61.1037,151527.0
2020-01-10 12:00:00,72.7,72.73,72.6,72.69,148887.0,61.0869,61.1121,61.0028,61.0785,148887.0
2020-01-10 12:30:00,72.69,72.81,72.67,72.77,117677.0,61.0785,61.1793,61.0617,61.1457,117677.0
2020-01-10 13:00:00,72.77,72.8,72.65,72.66,139108.0,61.1457,61.1709,61.0448,61.0532,139108.0
2020-01-10 13:30:00,72.66,72.76,72.65,72.67,100214.0,61.0532,61.1373,61.0448,61.0617,100214.0
2020-01-10 14:00:00,72.68,72.75,72.6,72.62,169647.0,61.0701,61.1289,61.0028,61.0196,169647.0
2020-01-10 14:30:00,72.62,72.62,72.52,72.58,122418.0,61.0196,61.0196,60.9356,60.986,122418.0
2020-01-10 15:00:00,72.57,72.57,72.22,72.22,362232.0,60.9776,60.9776,60.6835,60.6835,362232.0
2020-01-10 15:30:00,72.22,72.23,71.82,72.11,1204345.0,60.6835,60.6919,60.3474,60.5911,1204345.0
2020-01-13 09:30:00,72.29,72.29,71.62,72.18,891515.0,60.7424,60.7424,60.1794,60.6499,891515.0
2020-01-13 10:00:00,72.17,72.61,72.15,72.59,442928.0,60.6415,61.0112,60.6247,60.9944,442928.0
2020-01-13 10:30:00,72.58,72.71,72.45,72.7,263285.0,60.986,61.0953,60.8768,61.0869,263285.0
2020-01-13 11:00:00,72.71,72.96,72.7,72.9,580688.0,61.0953,61.3053,61.0869,61.2549,580688.0
2020-01-13 11:30:00,72.9,72.99,72.85,72.98,307857.0,61.2549,61.3305,61.2129,61.3221,307857.0
2020-01-13 12:00:00,72.98,72.99,72.86,72.91,192529.0,61.3221,61.3305,61.2213,61.2633,192529.0
2020-01-13 12:30:00,72.9,72.94,72.69,72.75,233929.0,61.2549,61.2885,61.0785,61.1289,233929.0
2020-01-13 13:00:00,72.75,72.8,72.65,72.67,218331.0,61.1289,61.1709,61.0448,61.0617,218331.0
2020-01-13 13:30:00,72.68,72.71,72.61,72.64,167696.0,61.0701,61.0953,61.0112,61.0364,167696.0
2020-01-13 14:00:00,72.64,72.65,72.5,72.57,246111.0,61.0364,61.0448,60.9188,60.9776,246111.0
2020-01-13 14:30:00,72.57,72.8,72.56,72.65,334958.0,60.9776,61.1709,60.9692,61.0448,334958.0
2020-01-13 15:00:00,72.64,72.67,72.44,72.44,240589.0,61.0364,61.0617,60.8684,60.8684,240589.0
2020-01-13 15:30:00,72.45,72.82,72.44,72.76,775925.0,60.8768,61.1877,60.8684,61.1373,775925.0
2020-01-14 09:30:00,72.57,73.31,72.52,73.24,576954.0,60.9776,61.5994,60.9356,61.5406,576954.0
2020-01-14 10:00:00,73.23,73.3,73.0,73.06,280219.0,61.5322,61.591,61.3389,61.3894,280219.0
2020-01-14 10:30:00,73.08,73.4,73.03,73.32,248940.0,61.4062,61.675,61.3641,61.6078,248940.0
2020-01-14 11:00:00,73.32,73.46,73.17,73.44,213441.0,61.6078,61.7255,61.4818,61.7087,213441.0
2020-01-14 11:30:00,73.44,73.49,73.33,73.36,205806.0,61.7087,61.7507,61.6162,61.6414,205806.0
2020-01-14 12:00:00,73.36,73.48,73.31,73.48,159523.0,61.6414,61.7423,61.5994,61.7423,159523.0
2020-01-14 12:30:00,73.48,73.72,73.43,73.67,250394.0,61.7423,61.9439,61.7002,61.9019,250394.0
2020-01-14 13:00:00,73.67,73.76,73.65,73.7,333551.0,61.9019,61.9775,61.8851,61.9271,333551.0
2020-01-14 13:30:00,73.71,73.75,73.31,73.47,400761.0,61.9355,61.9691,61.5994,61.7339,400761.0
2020-01-14 14:00:00,73.47,73.59,73.31,73.59,226954.0,61.7339,61.8347,61.5994,61.8347,226954.0
2020-01-14 14:30:00,73.59,73.74,73.58,73.68,232697.0,61.8347,61.9607,61.8263,61.9103,232697.0
2020-01-14 15:00:00,73.68,73.83,73.59,73.74,329700.0,61.9103,62.0364,61.8347,61.9607,329700.0
2020-01-14 15:30:00,73.74,73.93,73.67,73.8,744823.0,61.9607,62.1204,61.9019,62.0111,744823.0
2020-01-15 09:30:00,73.99,74.76,73.94,74.56,826105.0,62.1708,62.8178,62.1288,62.6497,826105.0
2020-01-15 10:00:00,74.55,74.62,74.31,74.61,447962.0,62.6413,62.7002,62.4397,62.6918,447962.0
2020-01-15 10:30:00,74.61,74.97,74.61,74.97,592047.0,62.6918,62.9942,62.6918,62.9942,592047.0
2020-01-15 11:00:00,74.97,75.45,74.94,75.42,655875.0,62.9942,63.3976,62.969,63.3724,655875.0
2020-01-15 11:30:00,75.42,75.62,75.31,75.34,524387.0,63.3724,63.5404,63.2799,63.3051,524387.0
2020-01-15 12:00:00,75.33,75.36,75.11,75.28,400437.0,63.2967,63.3219,63.1119,63.2547,400437.0
2020-01-15 12:30:00,75.29,75.38,74.96,74.97,250801.0,63.2631,63.3388,62.9858,62.9942,250801.0
2020-01-15 13:00:00,74.97,75.14,74.93,75.12,276684.0,62.9942,63.1371,62.9606,63.1203,276684.0
2020-01-15 13:30:00,75.12,75.14,74.84,74.91,221171.0,63.1203,63.1371,62.885,62.9438,221171.0
2020-01-15 14:00:00,74.91,75.29,74.91,75.27,232205.0,62.9438,63.2631,62.9438,63.2463,232205.0
2020-01-15 14:30:00,75.28,75.45,75.19,75.35,286991.0,63.2547,63.3976,63.1791,63.3135,286991.0
2020-01-15 15:00:00,75.34,75.34,75.12,75.22,378210.0,63.3051,63.3051,63.1203,63.2043,378210.0
2020-01-15 15:30:00,75.23,75.41,75.12,75.28,883874.0,63.2127,63.364,63.1203,63.2547,883874.0
2020-01-16 09:30:00,75.63,76.17,75.45,75.47,779770.0,63.5488,64.0026,63.3976,63.4144,779770.0
2020-01-16 10:00:00,75.46,75.88,75.43,75.72,432693.0,63.406,63.7589,63.3808,63.6244,432693.0
2020-01-16 10:30:00,75.72,75.82,75.39,75.53,417817.0,63.6244,63.7085,63.3472,63.4648,417817.0
2020-01-16 11:00:00,75.52,75.58,75.28,75.58,374942.0,63.4564,63.5068,63.2547,63.5068,374942.0
2020-01-16 11:30:00,75.58,75.79,75.57,75.65,369953.0,63.5068,63.6833,63.4984,63.5656,369953.0
2020-01-16 12:00:00,75.63,75.71,75.38,75.4,196134.0,63.5488,63.616,63.3388,63.3556,196134.0
2020-01-16 12:30:00,75.41,75.48,75.28,75.31,200052.0,63.364,63.4228,63.2547,63.2799,200052.0
2020-01-16 13:00:00,75.3,75.6,75.3,75.44,252423.0,63.2715,63.5236,63.2715,63.3892,252423.0
2020-01-16 13:30:00,75.44,75.61,75.39,75.6,214560.0,63.3892,63.532,63.3472,63.5236,214560.0
2020-01-16 14:00:00,75.6,75.8,75.53,75.75,249254.0,63.5236,63.6917,63.4648,63.6497,249254.0
2020-01-16 14:30:00,75.75,75.85,75.67,75.75,250699.0,63.6497,63.7337,63.5824,63.6497,250699.0
2020-01-16 15:00:00,75.75,75.84,75.69,75.71,325266.0,63.6497,63.7253,63.5992,63.616,325266.0
2020-01-16 15:30:00,75.71,76.08,75.64,76.05,939534.0,63.616,63.9269,63.5572,63.9017,939534.0
2020-01-17 09:30:00,76.11,76.44,75.85,76.11,1156207.0,63.9521,64.2294,63.7337,63.9521,1156207.0
2020-01-17 10:00:00,76.07,76.1,75.89,76.05,350237.0,63.9185,63.9437,63.7673,63.9017,350237.0
2020-01-17 10:30:00,76.05,76.07,75.91,75.96,264388.0,63.9017,63.9185,63.7841,63.8261,264388.0
2020-01-17 11:00:00,75.96,76.11,75.95,76.1,206227.0,63.8261,63.9521,63.8177,63.9437,206227.0
2020-01-17 11:30:00,76.1,76.17,75.96,76.1,218620.0,63.9437,64.0026,63.8261,63.9437,218620.0
2020-01-17 12:00:00,76.09,76.11,76.0,76.06,210582.0,63.9353,63.9521,63.8597,63.9101,210582.0
2020-01-17 12:30:00,76.07,76.07,75.95,75.97,80994.0,63.9185,63.9185,63.8177,63.8345,80994.0
2020-01-17 13:00:00,75.97,76.07,75.91,76.01,149815.0,63.8345,63.9185,63.7841,63.8681,149815.0
2020-01-17 13:30:00,76.01,76.05,75.97,76.01,100095.0,63.8681,63.9017,63.8345,63.8681,100095.0
2020-01-17 14:00:00,76.01,76.03,75.83,75.85,148839.0,63.8681,63.8849,63.7169,63.7337,148839.0
2020-01-17 14:30:00,75.85,76.01,75.83,75.97,174846.0,63.7337,63.8681,63.7169,63.8345,174846.0
2020-01-17 15:00:00,75.98,76.0,75.85,75.98,214275.0,63.8429,63.8597,63.7337,63.8429,214275.0
2020-01-17 15:30:00,75.98,76.05,75.89,76.01,571907.0,63.8429,63.9017,63.7673,63.8681,571907.0
2020-01-21 09:30:00,76.0,76.01,75.39,75.41,653819.0,63.8597,63.8681,63.3472,63.364,653819.0
2020-01-21 10:00:00,75.4,75.51,74.65,75.07,531026.0,63.3556,63.448,62.7254,63.0783,531026.0
2020-01-21 10:30:00,75.09,75.28,75.0,75.04,336998.0,63.0951,63.2547,63.0195,63.0531,336998.0
2020-01-21 11:00:00,75.05,75.38,75.05,75.31,257514.0,63.0615,63.3388,63.0615,63.2799,257514.0
2020-01-21 11:30:00,75.31,75.54,75.25,75.48,244017.0,63.2799,63.4732,63.2295,63.4228,244017.0
2020-01-21 12:00:00,75.48,75.49,75.35,75.38,200147.0,63.4228,63.4312,63.3135,63.3388,200147.0
2020-01-21 12:30:00,75.38,75.52,75.37,75.43,154783.0,63.3388,63.4564,63.3304,63.3808,154783.0
2020-01-21 13:00:00,75.43,75.53,75.37,75.4,131164.0,63.3808,63.4648,63.3304,63.3556,131164.0
2020-01-21 13:30:00,75.39,75.39,75.21,75.36,204149.0,63.3472,63.3472,63.1959,63.3219,204149.0
2020-01-21 14:00:00,75.36,75.49,75.26,75.42,230946.0,63.3219,63.4312,63.2379,63.3724,230946.0
2020-01-21 14:30:00,75.41,75.47,75.26,75.35,430770.0,63.364,63.4144,63.2379,63.3135,430770.0
2020-01-21 15:00:00,75.34,75.44,74.61,74.65,1580362.0,63.3051,63.3892,62.6918,62.7254,1580362.0
2020-01-21 15:30:00,74.65,74.76,74.35,74.59,1288736.0,62.7254,62.8178,62.4733,62.6749,1288736.0
2020-01-22 09:30:00,74.16,74.42,74.05,74.05,467903.0,62.7346,62.9546,62.6416,62.6416,467903.0
2020-01-22 10:00:00,74.07,74.46,74.05,74.41,233710.0,62.6585,62.9884,62.6416,62.9461,233710.0
2020-01-22 10:30:00,74.4,74.62,74.36,74.5,209730.0,62.9376,63.1237,62.9038,63.0222,209730.0
2020-01-22 11:00:00,74.49,74.49,74.15,74.22,163891.0,63.0138,63.0138,62.7262,62.7854,163891.0
2020-01-22 11:30:00,74.21,74.5,74.21,74.48,141127.0,62.7769,63.0222,62.7769,63.0053,141127.0
2020-01-22 12:00:00,74.48,74.53,74.37,74.42,126295.0,63.0053,63.0476,62.9123,62.9546,126295.0
2020-01-22 12:30:00,74.42,74.44,74.3,74.39,155723.0,62.9546,62.9715,62.8531,62.9292,155723.0
2020-01-22 13:00:00,74.4,74.41,74.27,74.39,112135.0,62.9376,62.9461,62.8277,62.9292,112135.0
2020-01-22 13:30:00,74.39,74.46,74.24,74.26,111515.0,62.9292,62.9884,62.8023,62.8192,111515.0
2020-01-22 14:00:00,74.25,74.29,74.11,74.15,128114.0,62.8108,62.8446,62.6923,62.7262,128114.0
2020-01-22 14:30:00,74.15,74.17,74.0,74.12,178343.0,62.7262,62.7431,62.5993,62.7008,178343.0
2020-01-22 15:00:00,74.11,74.16,74.0,74.14,193477.0,62.6923,62.7346,62.5993,62.7177,193477.0
2020-01-22 15:30:00,74.15,74.22,73.91,74.01,585630.0,62.7262,62.7854,62.5231,62.6077,585630.0
2020-01-23 09:30:00,73.76,73.88,73.18,73.43,714691.0,62.3962,62.4978,61.9056,62.1171,714691.0
2020-01-23 10:00:00,73.43,73.49,73.25,73.38,349953.0,62.1171,62.1678,61.9648,62.0748,349953.0
2020-01-23 10:30:00,73.39,73.45,73.06,73.18,310603.0,62.0832,62.134,61.8041,61.9056,310603.0
2020-01-23 11:00:00,73.18,73.19,72.7,72.7,399154.0,61.9056,61.9141,61.4996,61.4996,399154.0
2020-01-23 11:30:00,72.7,72.99,72.67,72.92,397911.0,61.4996,61.7449,61.4742,61.6857,397911.0
2020-01-23 12:00:00,72.92,72.93,72.75,72.8,343613.0,61.6857,61.6941,61.5418,61.5841,343613.0
2020-01-23 12:30:00,72.8,72.83,72.58,72.64,343119.0,61.5841,61.6095,61.398,61.4488,343119.0
2020-01-23 13:00:00,72.64,72.71,72.48,72.66,653092.0,61.4488,61.508,61.3134,61.4657,653092.0
2020-01-23 13:30:00,72.66,73.09,72.61,73.0,478796.0,61.4657,61.8295,61.4234,61.7533,478796.0
2020-01-23 14:00:00,73.0,73.01,72.92,72.99,329834.0,61.7533,61.7618,61.6857,61.7449,329834.0
2020-01-23 14:30:00,72.99,73.17,72.93,73.17,307101.0,61.7449,61.8971,61.6941,61.8971,307101.0
2020-01-23 15:00:00,73.18,73.38,73.16,73.34,268387.0,61.9056,62.0748,61.8887,62.041,268387.0
2020-01-23 15:30:00,73.34,73.62,73.32,73.52,813380.0,62.041,62.2778,62.024,62.1932,813380.0
2020-01-24 09:30:00,73.64,73.65,72.81,72.85,559755.0,62.2947,62.3032,61.5926,61.6264,559755.0
2020-01-24 10:00:00,72.86,72.86,71.96,71.98,674623.0,61.6349,61.6349,60.8736,60.8905,674623.0
2020-01-24 10:30:00,72.0,72.1,71.71,71.86,838604.0,60.9074,60.992,60.6621,60.789,838604.0
2020-01-24 11:00:00,71.85,72.12,71.12,71.14,921788.0,60.7805,61.0089,60.163,60.1799,921788.0
2020-01-24 11:30:00,71.14,71.24,70.8,70.85,795686.0,60.1799,60.2645,59.8923,59.9346,795686.0
2020-01-24 12:00:00,70.85,70.95,70.17,70.66,834680.0,59.9346,60.0192,59.3593,59.7738,834680.0
2020-01-24 12:30:00,70.66,71.2,70.61,71.19,821202.0,59.7738,60.2306,59.7315,60.2222,821202.0
2020-01-24 13:00:00,71.2,71.37,71.08,71.2,387574.0,60.2306,60.3745,60.1291,60.2306,387574.0
2020-01-24 13:30:00,71.19,71.34,71.06,71.21,277684.0,60.2222,60.3491,60.1122,60.2391,277684.0
2020-01-24 14:00:00,71.2,71.22,70.92,71.01,316262.0,60.2306,60.2476,59.9938,60.0699,316262.0
2020-01-24 14:30:00,71.02,71.4,71.02,71.38,297133.0,60.0784,60.3998,60.0784,60.3829,297133.0
2020-01-24 15:00:00,71.39,71.49,71.31,71.42,407818.0,60.3914,60.476,60.3237,60.4168,407818.0
2020-01-24 15:30:00,71.42,71.47,71.11,71.42,1038530.0,60.4168,60.4591,60.1545,60.4168,1038530.0
2020-01-27 09:30:00,69.9,70.63,69.36,70.41,892309.0,59.1309,59.7485,58.6741,59.5624,892309.0
2020-01-27 10:00:00,70.4,70.64,70.07,70.64,324216.0,59.5539,59.7569,59.2747,59.7569,324216.0
2020-01-27 10:30:00,70.64,70.67,70.26,70.46,306450.0,59.7569,59.7823,59.4355,59.6047,306450.0
2020-01-27 11:00:00,70.45,70.67,70.36,70.53,284328.0,59.5962,59.7823,59.5201,59.6639,284328.0
2020-01-27 11:30:00,70.53,70.97,70.51,70.69,503463.0,59.6639,60.0361,59.647,59.7992,503463.0
2020-01-27 12:00:00,70.7,70.96,70.66,70.84,243956.0,59.8077,60.0276,59.7738,59.9261,243956.0
2020-01-27 12:30:00,70.83,70.92,70.75,70.84,147351.0,59.9177,59.9938,59.85,59.9261,147351.0
2020-01-27 13:00:00,70.83,70.94,70.8,70.87,199755.0,59.9177,60.0107,59.8923,59.9515,199755.0
2020-01-27 13:30:00,70.86,70.96,70.68,70.7,142706.0,59.943,60.0276,59.7908,59.8077,142706.0
2020-01-27 14:00:00,70.71,70.89,70.63,70.88,261251.0,59.8161,59.9684,59.7485,59.9599,261251.0
2020-01-27 14:30:00,70.88,71.02,70.76,71.01,380254.0,59.9599,60.0784,59.8584,60.0699,380254.0
2020-01-27 15:00:00,70.99,71.21,70.94,71.06,289362.0,60.053,60.2391,60.0107,60.1122,289362.0
2020-01-27 15:30:00,71.06,71.07,70.86,70.96,783427.0,60.1122,60.1207,59.943,60.0276,783427.0
2020-01-28 09:30:00,71.25,71.52,71.12,71.36,490947.0,60.2729,60.5013,60.163,60.366,490947.0
2020-01-28 10:00:00,71.36,71.9,71.25,71.89,308277.0,60.366,60.8228,60.2729,60.8143,308277.0
2020-01-28 10:30:00,71.88,72.04,71.51,71.67,388882.0,60.8059,60.9412,60.4929,60.6282,388882.0
2020-01-28 11:00:00,71.67,71.81,71.52,71.69,173919.0,60.6282,60.7467,60.5013,60.6452,173919.0
2020-01-28 11:30:00,71.68,72.05,71.66,72.02,206133.0,60.6367,60.9497,60.6198,60.9243,206133.0
2020-01-28 12:00:00,72.03,72.14,71.98,72.03,202788.0,60.9328,61.0258,60.8905,60.9328,202788.0
2020-01-28 12:30:00,72.02,72.05,71.85,72.01,143643.0,60.9243,60.9497,60.7805,60.9159,143643.0
2020-01-28 13:00:00,72.02,72.02,71.83,71.86,81823.0,60.9243,60.9243,60.7636,60.789,81823.0
2020-01-28 13:30:00,71.86,71.95,71.79,71.94,101828.0,60.789,60.8651,60.7298,60.8566,101828.0
2020-01-28 14:00:00,71.94,72.11,71.92,71.94,194044.0,60.8566,61.0005,60.8397,60.8566,194044.0
2020-01-28 14:30:00,71.94,72.11,71.83,71.83,151567.0,60.8566,61.0005,60.7636,60.7636,151567.0
2020-01-28 15:00:00,71.84,71.97,71.75,71.96,176541.0,60.772,60.882,60.6959,60.8736,176541.0
2020-01-28 15:30:00,71.95,71.96,71.77,71.8,462370.0,60.8651,60.8736,60.7128,60.7382,462370.0
2020-01-29 09:30:00,72.11,72.11,70.69,70.71,693996.0,61.0005,61.0005,59.7992,59.8161,693996.0
2020-01-29 10:00:00,70.71,70.94,70.45,70.89,566360.0,59.8161,60.0107,59.5962,59.9684,566360.0
2020-01-29 10:30:00,70.9,71.05,70.57,70.86,411018.0,59.9769,60.1038,59.6977,59.943,411018.0
2020-01-29 11:00:00,70.84,71.05,70.76,71.0,371964.0,59.9261,60.1038,59.8584,60.0615,371964.0
2020-01-29 11:30:00,70.99,71.01,70.9,70.95,321059.0,60.053,60.0699,59.9769,60.0192,321059.0
2020-01-29 12:00:00,70.96,71.12,70.94,70.96,270337.0,60.0276,60.163,60.0107,60.0276,270337.0
2020-01-29 12:30:00,70.97,71.15,70.95,71.14,174810.0,60.0361,60.1884,60.0192,60.1799,174810.0
2020-01-29 13:00:00,71.15,71.35,71.15,71.31,184627.0,60.1884,60.3575,60.1884,60.3237,184627.0
2020-01-29 13:30:00,71.31,71.4,71.25,71.3,154378.0,60.3237,60.3998,60.2729,60.3152,154378.0
2020-01-29 14:00:00,71.3,71.41,71.03,71.13,225755.0,60.3152,60.4083,60.0868,60.1714,225755.0
2020-01-29 14:30:00,71.13,71.14,70.97,71.0,206657.0,60.1714,60.1799,60.0361,60.0615,206657.0
2020-01-29 15:00:00,71.0,71.02,70.68,70.87,265176.0,60.0615,60.0784,59.7908,59.9515,265176.0
2020-01-29 15:30:00,70.88,70.93,70.53,70.55,863265.0,59.9599,60.0022,59.6639,59.6808,863265.0
2020-01-30 09:30:00,70.09,70.2,69.6,69.66,951271.0,59.2917,59.3847,58.8772,58.9279,951271.0
2020-01-30 10:00:00,69.68,70.21,69.67,69.87,386273.0,58.9448,59.3932,58.9364,59.1056,386273.0
2020-01-30 10:30:00,69.9,69.95,69.38,69.43,451250.0,59.1309,59.1732,58.691,58.7333,451250.0
2020-01-30 11:00:00,69.44,69.59,69.24,69.28,417146.0,58.7418,58.8687,58.5726,58.6065,417146.0
2020-01-30 11:30:00,69.29,69.47,69.1,69.36,399054.0,58.6149,58.7672,58.4542,58.6741,399054.0
2020-01-30 12:00:00,69.36,69.44,69.06,69.1,371874.0,58.6741,58.7418,58.4203,58.4542,371874.0
2020-01-30 12:30:00,69.11,69.12,68.62,68.84,573322.0,58.4626,58.4711,58.0481,58.2342,573322.0
2020-01-30 13:00:00,68.83,68.91,68.61,68.65,293393.0,58.2258,58.2935,58.0397,58.0735,293393.0
2020-01-30 13:30:00,68.66,68.73,68.38,68.71,653880.0,58.082,58.1412,57.8451,58.1243,653880.0
2020-01-30 14:00:00,68.72,68.82,68.64,68.76,252451.0,58.1327,58.2173,58.0651,58.1666,252451.0
2020-01-30 14:30:00,68.75,69.02,68.69,68.96,270117.0,58.1581,58.3865,58.1073,58.3358,270117.0
2020-01-30 15:00:00,68.97,69.37,68.94,69.36,406199.0,58.3442,58.6826,58.3188,58.6741,406199.0
2020-01-30 15:30:00,69.36,69.72,69.31,69.71,1090670.0,58.6741,58.9787,58.6318,58.9702,1090670.0
2020-01-31 09:30:00,69.35,69.35,68.71,68.89,447073.0,58.6657,58.6657,58.1243,58.2765,447073.0
2020-01-31 10:00:00,68.88,68.94,68.48,68.53,294032.0,58.2681,58.3188,57.9297,57.972,294032.0
2020-01-31 10:30:00,68.53,68.6,68.08,68.16,396852.0,57.972,58.0312,57.5913,57.659,396852.0
2020-01-31 11:00:00,68.16,68.29,67.93,67.99,469336.0,57.659,57.769,57.4644,57.5152,469336.0
2020-01-31 11:30:00,68.0,68.2,67.84,68.12,448704.0,57.5237,57.6928,57.3883,57.6252,448704.0
2020-01-31 12:00:00,68.11,68.11,67.76,67.83,407972.0,57.6167,57.6167,57.3206,57.3798,407972.0
2020-01-31 12:30:00,67.83,67.87,67.41,67.8,571260.0,57.3798,57.4137,57.0246,57.3545,571260.0
2020-01-31 13:00:00,67.78,67.94,67.58,67.67,320677.0,57.3375,57.4729,57.1684,57.2445,320677.0
2020-01-31 13:30:00,67.67,67.78,67.49,67.72,303635.0,57.2445,57.3375,57.0922,57.2868,303635.0
2020-01-31 14:00:00,67.71,67.9,67.56,67.58,280967.0,57.2783,57.4391,57.1514,57.1684,280967.0
2020-01-31 14:30:00,67.58,67.74,67.55,67.65,357413.0,57.1684,57.3037,57.143,57.2276,357413.0
2020-01-31 15:00:00,67.65,67.79,67.45,67.47,473482.0,57.2276,57.346,57.0584,57.0753,473482.0
2020-01-31 15:30:00,67.46,67.88,67.4,67.82,1408489.0,57.0668,57.4221,57.0161,57.3714,1408489.0
2020-02-03 09:30:00,68.4,68.58,68.09,68.4,559316.0,57.862,58.0143,57.5998,57.862,559316.0
2020-02-03 10:00:00,68.41,68.62,68.1,68.44,435538.0,57.8705,58.0481,57.6082,57.8959,435538.0
2020-02-03 10:30:00,68.45,68.45,67.85,67.88,418576.0,57.9043,57.9043,57.3968,57.4221,418576.0
2020-02-03 11:00:00,67.89,67.94,67.47,67.52,392088.0,57.4306,57.4729,57.0753,57.1176,392088.0
2020-02-03 11:30:00,67.53,67.72,67.29,67.46,296782.0,57.1261,57.2868,56.923,57.0668,296782.0
2020-02-03 12:00:00,67.45,67.69,67.43,67.48,221354.0,57.0584,57.2614,57.0415,57.0838,221354.0
2020-02-03 12:30:00,67.48,67.76,67.42,67.67,282984.0,57.0838,57.3206,57.033,57.2445,282984.0
2020-02-03 13:00:00,67.67,67.69,67.23,67.31,408860.0,57.2445,57.2614,56.8723,56.94,408860.0
2020-02-03 13:30:00,67.31,67.46,67.28,67.34,326286.0,56.94,57.0668,56.9146,56.9653,326286.0
2020-02-03 14:00:00,67.34,67.43,67.21,67.23,296028.0,56.9653,57.0415,56.8554,56.8723,296028.0
2020-02-03 14:30:00,67.23,67.29,67.16,67.21,530885.0,56.8723,56.923,56.8131,56.8554,530885.0
2020-02-03 15:00:00,67.2,67.3,67.02,67.1,572461.0,56.8469,56.9315,56.6946,56.7623,572461.0
2020-02-03 15:30:00,67.09,67.15,66.79,66.92,1295936.0,56.7539,56.8046,56.5001,56.61,1295936.0
2020-02-04 09:30:00,67.31,68.12,67.3,67.97,1206264.0,56.94,57.6252,56.9315,57.4983,1206264.0
2020-02-04 10:00:00,67.98,68.2,67.59,68.19,478245.0,57.5067,57.6928,57.1768,57.6844,478245.0
2020-02-04 10:30:00,68.18,68.39,68.12,68.33,439827.0,57.6759,57.8536,57.6252,57.8028,439827.0
2020-02-04 11:00:00,68.33,68.35,67.94,68.01,351577.0,57.8028,57.8197,57.4729,57.5321,351577.0
2020-02-04 11:30:00,68.02,68.09,67.8,67.83,291116.0,57.5406,57.5998,57.3545,57.3798,291116.0
2020-02-04 12:00:00,67.83,68.15,67.74,68.11,289090.0,57.3798,57.6505,57.3037,57.6167,289090.0
2020-02-04 12:30:00,68.12,68.15,68.0,68.1,167836.0,57.6252,57.6505,57.5237,57.6082,167836.0
2020-02-04 13:00:00,68.11,68.11,67.95,67.98,172112.0,57.6167,57.6167,57.4814,57.5067,172112.0
2020-02-04 13:30:00,67.99,68.05,67.85,67.93,255262.0,57.5152,57.5659,57.3968,57.4644,255262.0
2020-02-04 14:00:00,67.94,68.11,67.86,68.07,211004.0,57.4729,57.6167,57.4052,57.5829,211004.0
2020-02-04 14:30:00,68.06,68.14,68.01,68.08,277255.0,57.5744,57.6421,57.5321,57.5913,277255.0
2020-02-04 15:00:00,68.08,68.46,68.02,68.41,547538.0,57.5913,57.9128,57.5406,57.8705,547538.0
2020-02-04 15:30:00,68.41,68.46,67.84,67.88,1222984.0,57.8705,57.9128,57.3883,57.4221,1222984.0
2020-02-05 09:30:00,68.95,70.11,68.56,69.5,879819.0,58.3273,59.3086,57.9974,58.7926,879819.0
2020-02-05 10:00:00,69.52,69.97,69.46,69.65,628047.0,58.8095,59.1901,58.7587,58.9194,628047.0
2020-02-05 10:30:00,69.67,70.1,69.57,70.08,369383.0,58.9364,59.3001,58.8518,59.2832,369383.0
2020-02-05 11:00:00,70.09,70.55,70.08,70.52,336726.0,59.2917,59.6808,59.2832,59.6554,336726.0
2020-02-05 11:30:00,70.51,70.51,70.31,70.42,222981.0,59.647,59.647,59.4778,59.5708,222981.0
2020-02-05 12:00:00,70.41,70.63,70.35,70.41,229310.0,59.5624,59.7485,59.5116,59.5624,229310.0
2020-02-05 12:30:00,70.41,70.52,70.38,70.43,166223.0,59.5624,59.6554,59.537,59.5793,166223.0
2020-02-05 13:00:00,70.42,70.47,70.27,70.39,181945.0,59.5708,59.6131,59.4439,59.5454,181945.0
2020-02-05 13:30:00,70.4,70.65,70.39,70.58,182778.0,59.5539,59.7654,59.5454,59.7062,182778.0
2020-02-05 14:00:00,70.58,70.78,70.51,70.7,224036.0,59.7062,59.8754,59.647,59.8077,224036.0
2020-02-05 14:30:00,70.69,70.7,70.42,70.44,181285.0,59.7992,59.8077,59.5708,59.5877,181285.0
2020-02-05 15:00:00,70.44,70.58,70.42,70.51,307709.0,59.5877,59.7062,59.5708,59.647,307709.0
2020-02-05 15:30:00,70.5,70.58,70.31,70.53,1151168.0,59.6385,59.7062,59.4778,59.6639,1151168.0
2020-02-06 09:30:00,71.0,71.5,70.41,70.76,563202.0,60.0615,60.4844,59.5624,59.8584,563202.0
2020-02-06 10:00:00,70.78,71.26,70.78,71.25,382471.0,59.8754,60.2814,59.8754,60.2729,382471.0
2020-02-06 10:30:00,71.25,71.54,71.17,71.33,448188.0,60.2729,60.5183,60.2053,60.3406,448188.0
2020-02-06 11:00:00,71.33,71.59,71.32,71.52,315167.0,60.3406,60.5606,60.3322,60.5013,315167.0
2020-02-06 11:30:00,71.52,71.59,71.35,71.39,332914.0,60.5013,60.5606,60.3575,60.3914,332914.0
2020-02-06 12:00:00,71.39,71.42,71.19,71.23,321116.0,60.3914,60.4168,60.2222,60.256,321116.0
2020-02-06 12:30:00,71.23,71.26,70.95,70.98,182385.0,60.256,60.2814,60.0192,60.0445,182385.0
2020-02-06 13:00:00,70.98,71.11,70.89,70.91,156753.0,60.0445,60.1545,59.9684,59.9853,156753.0
2020-02-06 13:30:00,70.92,71.03,70.81,70.84,146083.0,59.9938,60.0868,59.9007,59.9261,146083.0
2020-02-06 14:00:00,70.84,71.02,70.75,70.96,223222.0,59.9261,60.0784,59.85,60.0276,223222.0
2020-02-06 14:30:00,70.97,71.14,70.96,70.97,299468.0,60.0361,60.1799,60.0276,60.0361,299468.0
2020-02-06 15:00:00,70.97,71.03,70.87,70.92,326670.0,60.0361,60.0868,59.9515,59.9938,326670.0
2020-02-06 15:30:00,70.92,71.04,70.84,70.84,853204.0,59.9938,60.0953,59.9261,59.9261,853204.0
2020-02-07 09:30:00,71.05,71.86,71.0,71.37,670936.0,60.1038,60.789,60.0615,60.3745,670936.0
2020-02-07 10:00:00,71.36,71.94,71.35,71.81,469723.0,60.366,60.8566,60.3575,60.7467,469723.0
2020-02-07 10:30:00,71.82,72.04,71.7,71.95,593648.0,60.7551,60.9412,60.6536,60.8651,593648.0
2020-02-07 11:00:00,71.94,72.09,71.84,71.98,479675.0,60.8566,60.9835,60.772,60.8905,479675.0
2020-02-07 11:30:00,71.97,72.07,71.77,71.8,313199.0,60.882,60.9666,60.7128,60.7382,313199.0
2020-02-07 12:00:00,71.8,71.91,71.77,71.84,228673.0,60.7382,60.8313,60.7128,60.772,228673.0
2020-02-07 12:30:00,71.83,71.89,71.68,71.69,225514.0,60.7636,60.8143,60.6367,60.6452,225514.0
2020-02-07 13:00:00,71.69,71.78,71.68,71.72,290781.0,60.6452,60.7213,60.6367,60.6705,290781.0
2020-02-07 13:30:00,71.72,71.8,71.63,71.68,390873.0,60.6705,60.7382,60.5944,60.6367,390873.0
2020-02-07 14:00:00,71.67,71.69,71.33,71.48,288775.0,60.6282,60.6452,60.3406,60.4675,288775.0
2020-02-07 14:30:00,71.48,71.58,71.41,71.47,207681.0,60.4675,60.5521,60.4083,60.4591,207681.0
2020-02-07 15:00:00,71.48,71.58,71.46,71.53,225671.0,60.4675,60.5521,60.4506,60.5098,225671.0
2020-02-07 15:30:00,71.53,71.66,71.45,71.56,636239.0,60.5098,60.6198,60.4421,60.5352,636239.0
2020-02-10 09:30:00,71.55,72.12,71.26,72.12,465533.0,60.5267,61.0089,60.2814,61.0089,465533.0
2020-02-10 10:00:00,72.13,72.84,71.97,72.74,838371.0,61.0174,61.618,60.882,61.5334,838371.0
2020-02-10 10:30:00,72.75,72.85,72.54,72.65,455979.0,61.5418,61.6264,61.3642,61.4573,455979.0
2020-02-10 11:00:00,72.65,72.83,72.58,72.8,417082.0,61.4573,61.6095,61.398,61.5841,417082.0
2020-02-10 11:30:00,72.8,73.16,72.7,73.0,553537.0,61.5841,61.8887,61.4996,61.7533,553537.0
2020-02-10 12:00:00,73.0,73.11,72.85,73.08,571894.0,61.7533,61.8464,61.6264,61.821,571894.0
2020-02-10 12:30:00,73.09,73.12,72.88,72.97,561676.0,61.8295,61.8548,61.6518,61.728,561676.0
2020-02-10 13:00:00,72.97,73.0,72.82,72.92,241696.0,61.728,61.7533,61.6011,61.6857,241696.0
2020-02-10 13:30:00,72.92,73.08,72.9,73.04,320143.0,61.6857,61.821,61.6687,61.7872,320143.0
2020-02-10 14:00:00,73.03,73.22,72.91,73.2,480356.0,61.7787,61.9394,61.6772,61.9225,480356.0
2020-02-10 14:30:00,73.2,73.33,73.13,73.26,420978.0,61.9225,62.0325,61.8633,61.9733,420978.0
2020-02-10 15:00:00,73.26,73.28,73.11,73.26,366287.0,61.9733,61.9902,61.8464,61.9733,366287.0
2020-02-10 15:30:00,73.26,73.31,73.14,73.28,1251908.0,61.9733,62.0156,61.8718,61.9902,1251908.0
2020-02-11 09:30:00,73.81,74.07,73.48,73.54,652339.0,62.4385,62.6585,62.1594,62.2101,652339.0
2020-02-11 10:00:00,73.56,73.91,73.53,73.82,481161.0,62.2271,62.5231,62.2017,62.447,481161.0
2020-02-11 10:30:00,73.8,73.86,73.5,73.58,297991.0,62.4301,62.4808,62.1763,62.244,297991.0
2020-02-11 11:00:00,73.58,73.81,73.57,73.63,257134.0,62.244,62.4385,62.2355,62.2863,257134.0
2020-02-11 11:30:00,73.63,73.84,73.54,73.74,222989.0,62.2863,62.4639,62.2101,62.3793,222989.0
2020-02-11 12:00:00,73.74,73.91,73.68,73.73,226012.0,62.3793,62.5231,62.3286,62.3709,226012.0
2020-02-11 12:30:00,73.73,73.76,73.57,73.68,370722.0,62.3709,62.3962,62.2355,62.3286,370722.0
2020-02-11 13:00:00,73.68,73.68,73.42,73.45,304378.0,62.3286,62.3286,62.1086,62.134,304378.0
2020-02-11 13:30:00,73.45,73.72,73.44,73.63,388449.0,62.134,62.3624,62.1255,62.2863,388449.0
2020-02-11 14:00:00,73.62,73.73,73.57,73.73,278262.0,62.2778,62.3709,62.2355,62.3709,278262.0
2020-02-11 14:30:00,73.73,73.86,73.68,73.81,421827.0,62.3709,62.4808,62.3286,62.4385,421827.0
2020-02-11 15:00:00,73.81,74.08,73.77,73.97,1244613.0,62.4385,62.6669,62.4047,62.5739,1244613.0
2020-02-11 15:30:00,73.97,74.13,73.86,73.87,1267454.0,62.5739,62.7092,62.4808,62.4893,1267454.0
2020-02-12 09:30:00,74.68,75.25,73.5,74.77,2713874.0,63.1745,63.6567,62.1763,63.2506,2713874.0
2020-02-12 10:00:00,74.77,75.15,73.98,74.0,1065557.0,63.2506,63.5721,62.5824,62.5993,1065557.0
2020-02-12 10:30:00,74.01,74.44,73.7,73.99,706353.0,62.6077,62.9715,62.3455,62.5908,706353.0
2020-02-12 11:00:00,74.0,74.23,73.58,73.86,640656.0,62.5993,62.7938,62.244,62.4808,640656.0
2020-02-12 11:30:00,73.87,73.95,73.52,73.66,496704.0,62.4893,62.557,62.1932,62.3117,496704.0
2020-02-12 12:00:00,73.66,73.71,72.64,73.01,1006167.0,62.3117,62.3539,61.4488,61.7618,1006167.0
2020-02-12 12:30:00,73.03,73.34,72.95,73.32,546517.0,61.7787,62.041,61.711,62.024,546517.0
2020-02-12 13:00:00,73.33,73.41,72.88,72.94,384633.0,62.0325,62.1002,61.6518,61.7026,384633.0
2020-02-12 13:30:00,72.93,73.09,72.67,72.88,416402.0,61.6941,61.8295,61.4742,61.6518,416402.0
2020-02-12 14:00:00,72.89,73.69,72.87,73.53,596129.0,61.6603,62.337,61.6434,62.2017,596129.0
2020-02-12 14:30:00,73.54,73.9,73.48,73.7,429951.0,62.2101,62.5147,62.1594,62.3455,429951.0
2020-02-12 15:00:00,73.71,73.8,73.52,73.7,436230.0,62.3539,62.4301,62.1932,62.3455,436230.0
2020-02-12 15:30:00,73.7,74.17,73.61,73.75,1449863.0,62.3455,62.7431,62.2694,62.3878,1449863.0
2020-02-13 09:30:00,73.45,74.1,73.32,73.43,954185.0,62.134,62.6839,62.024,62.1171,954185.0
2020-02-13 10:00:00,73.43,73.82,73.24,73.56,384338.0,62.1171,62.447,61.9564,62.2271,384338.0
2020-02-13 10:30:00,73.56,73.63,73.11,73.23,375343.0,62.2271,62.2863,61.8464,61.9479,375343.0
2020-02-13 11:00:00,73.24,73.41,73.21,73.39,248083.0,61.9564,62.1002,61.931,62.0832,248083.0
2020-02-13 11:30:00,73.4,73.46,73.24,73.46,382798.0,62.0917,62.1425,61.9564,62.1425,382798.0
2020-02-13 12:00:00,73.46,73.62,73.26,73.3,420676.0,62.1425,62.2778,61.9733,62.0071,420676.0
2020-02-13 12:30:00,73.3,73.3,73.01,73.06,469948.0,62.0071,62.0071,61.7618,61.8041,469948.0
2020-02-13 13:00:00,73.05,73.17,73.03,73.11,207217.0,61.7956,61.8971,61.7787,61.8464,207217.0
2020-02-13 13:30:00,73.11,73.15,72.95,72.97,260637.0,61.8464,61.8802,61.711,61.728,260637.0
2020-02-13 14:00:00,72.97,72.97,72.77,72.79,341042.0,61.728,61.728,61.5588,61.5757,341042.0
2020-02-13 14:30:00,72.8,72.88,72.64,72.74,276750.0,61.5841,61.6518,61.4488,61.5334,276750.0
2020-02-13 15:00:00,72.74,72.76,72.36,72.42,496351.0,61.5334,61.5503,61.2119,61.2627,496351.0
2020-02-13 15:30:00,72.42,72.44,71.94,71.95,1570060.0,61.2627,61.2796,60.8566,60.8651,1570060.0
2020-02-14 09:30:00,71.98,72.03,71.27,71.44,714578.0,60.8905,60.9328,60.2899,60.4337,714578.0
2020-02-14 10:00:00,71.43,71.43,70.48,70.76,973507.0,60.4252,60.4252,59.6216,59.8584,973507.0
2020-02-14 10:30:00,70.76,70.76,70.52,70.61,477149.0,59.8584,59.8584,59.6554,59.7315,477149.0
2020-02-14 11:00:00,70.61,70.71,70.36,70.56,536047.0,59.7315,59.8161,59.5201,59.6892,536047.0
2020-02-14 11:30:00,70.55,70.56,70.28,70.3,490387.0,59.6808,59.6892,59.4524,59.4693,490387.0
2020-02-14 12:00:00,70.3,70.57,70.26,70.55,294359.0,59.4693,59.6977,59.4355,59.6808,294359.0
2020-02-14 12:30:00,70.55,70.62,70.47,70.59,253117.0,59.6808,59.74,59.6131,59.7146,253117.0
2020-02-14 13:00:00,70.59,70.67,70.46,70.6,235624.0,59.7146,59.7823,59.6047,59.7231,235624.0
2020-02-14 13:30:00,70.61,70.84,70.58,70.76,365029.0,59.7315,59.9261,59.7062,59.8584,365029.0
2020-02-14 14:00:00,70.76,70.97,70.73,70.9,307468.0,59.8584,60.0361,59.8331,59.9769,307468.0
2020-02-14 14:30:00,70.9,71.11,70.85,71.08,366867.0,59.9769,60.1545,59.9346,60.1291,366867.0
2020-02-14 15:00:00,71.08,71.11,70.87,71.01,304858.0,60.1291,60.1545,59.9515,60.0699,304858.0
2020-02-14 15:30:00,71.01,71.43,70.99,71.37,926675.0,60.0699,60.4252,60.053,60.3745,926675.0
2020-02-18 09:30:00,71.19,71.91,70.9,71.7,596123.0,60.2222,60.8313,59.9769,60.6536,596123.0
2020-02-18 10:00:00,71.69,71.69,71.08,71.09,245617.0,60.6452,60.6452,60.1291,60.1376,245617.0
2020-02-18 10:30:00,71.11,71.33,71.11,71.23,224423.0,60.1545,60.3406,60.1545,60.256,224423.0
2020-02-18 11:00:00,71.24,71.25,71.0,71.05,240624.0,60.2645,60.2729,60.0615,60.1038,240624.0
2020-02-18 11:30:00,71.07,71.36,71.07,71.24,151580.0,60.1207,60.366,60.1207,60.2645,151580.0
2020-02-18 12:00:00,71.25,71.36,71.24,71.25,123160.0,60.2729,60.366,60.2645,60.2729,123160.0
2020-02-18 12:30:00,71.25,71.48,71.24,71.46,113813.0,60.2729,60.4675,60.2645,60.4506,113813.0
2020-02-18 13:00:00,71.46,71.52,71.39,71.43,98285.0,60.4506,60.5013,60.3914,60.4252,98285.0
2020-02-18 13:30:00,71.44,71.54,71.39,71.49,139423.0,60.4337,60.5183,60.3914,60.476,139423.0
2020-02-18 14:00:00,71.49,71.8,71.45,71.74,174380.0,60.476,60.7382,60.4421,60.6875,174380.0
2020-02-18 14:30:00,71.73,71.82,71.67,71.76,194096.0,60.679,60.7551,60.6282,60.7044,194096.0
2020-02-18 15:00:00,71.77,71.91,71.71,71.88,291203.0,60.7128,60.8313,60.6621,60.8059,291203.0
2020-02-18 15:30:00,71.88,72.0,71.75,72.0,811065.0,60.8059,60.9074,60.6959,60.9074,811065.0
2020-02-19 09:30:00,72.31,72.56,72.06,72.12,380061.0,61.1696,61.3811,60.9582,61.0089,380061.0
2020-02-19 10:00:00,72.12,72.12,71.7,71.77,349014.0,61.0089,61.0089,60.6536,60.7128,349014.0
2020-02-19 10:30:00,71.76,72.03,71.74,71.9,317474.0,60.7044,60.9328,60.6875,60.8228,317474.0
2020-02-19 11:00:00,71.91,72.11,71.9,71.98,214454.0,60.8313,61.0005,60.8228,60.8905,214454.0
2020-02-19 11:30:00,71.98,72.0,71.8,71.98,227099.0,60.8905,60.9074,60.7382,60.8905,227099.0
2020-02-19 12:00:00,71.98,72.19,71.9,72.16,211043.0,60.8905,61.0681,60.8228,61.0427,211043.0
2020-02-19 12:30:00,72.16,72.21,71.82,71.83,230163.0,61.0427,61.085,60.7551,60.7636,230163.0
2020-02-19 13:00:00,71.85,71.87,71.66,71.73,151326.0,60.7805,60.7974,60.6198,60.679,151326.0
2020-02-19 13:30:00,71.73,71.79,71.67,71.76,163515.0,60.679,60.7298,60.6282,60.7044,163515.0
2020-02-19 14:00:00,71.77,71.9,71.72,71.76,162551.0,60.7128,60.8228,60.6705,60.7044,162551.0
2020-02-19 14:30:00,71.76,71.89,71.66,71.88,171943.0,60.7044,60.8143,60.6198,60.8059,171943.0
2020-02-19 15:00:00,71.88,71.94,71.84,71.89,220327.0,60.8059,60.8566,60.772,60.8143,220327.0
2020-02-19 15:30:00,71.89,71.99,71.76,71.78,498878.0,60.8143,60.8989,60.7044,60.7213,498878.0
2020-02-20 09:30:00,71.5,71.79,70.98,71.69,601010.0,60.4844,60.7298,60.0445,60.6452,601010.0
2020-02-20 10:00:00,71.68,71.69,71.21,71.31,370057.0,60.6367,60.6452,60.2391,60.3237,370057.0
2020-02-20 10:30:00,71.31,71.4,71.23,71.4,301671.0,60.3237,60.3998,60.256,60.3998,301671.0
2020-02-20 11:00:00,71.37,71.43,70.98,71.04,243377.0,60.3745,60.4252,60.0445,60.0953,243377.0
2020-02-20 11:30:00,71.08,71.08,70.56,70.92,318990.0,60.1291,60.1291,59.6892,59.9938,318990.0
2020-02-20 12:00:00,70.91,71.13,70.81,71.04,258977.0,59.9853,60.1714,59.9007,60.0953,258977.0
2020-02-20 12:30:00,71.04,71.32,71.0,71.29,127589.0,60.0953,60.3322,60.0615,60.3068,127589.0
2020-02-20 13:00:00,71.29,71.48,71.18,71.47,193329.0,60.3068,60.4675,60.2137,60.4591,193329.0
2020-02-20 13:30:00,71.46,71.48,71.3,71.44,185191.0,60.4506,60.4675,60.3152,60.4337,185191.0
2020-02-20 14:00:00,71.44,71.7,71.44,71.66,240267.0,60.4337,60.6536,60.4337,60.6198,240267.0
2020-02-20 14:30:00,71.66,72.0,71.66,71.94,364757.0,60.6198,60.9074,60.6198,60.8566,364757.0
2020-02-20 15:00:00,71.94,72.23,71.91,72.15,465395.0,60.8566,61.102,60.8313,61.0343,465395.0
2020-02-20 15:30:00,72.15,72.23,71.92,71.92,860293.0,61.0343,61.102,60.8397,60.8397,860293.0
2020-02-21 09:30:00,71.55,71.8,71.05,71.15,537370.0,60.5267,60.7382,60.1038,60.1884,537370.0
2020-02-21 10:00:00,71.17,71.46,71.01,71.45,340252.0,60.2053,60.4506,60.0699,60.4421,340252.0
2020-02-21 10:30:00,71.43,71.5,71.32,71.4,327362.0,60.4252,60.4844,60.3322,60.3998,327362.0
2020-02-21 11:00:00,71.4,71.71,71.39,71.47,253009.0,60.3998,60.6621,60.3914,60.4591,253009.0
2020-02-21 11:30:00,71.48,71.65,71.45,71.57,311302.0,60.4675,60.6113,60.4421,60.5436,311302.0
2020-02-21 12:00:00,71.57,71.72,71.4,71.51,110789.0,60.5436,60.6705,60.3998,60.4929,110789.0
2020-02-21 12:30:00,71.51,71.58,71.34,71.37,110552.0,60.4929,60.5521,60.3491,60.3745,110552.0
2020-02-21 13:00:00,71.39,71.58,71.36,71.49,121884.0,60.3914,60.5521,60.366,60.476,121884.0
2020-02-21 13:30:00,71.48,71.53,71.32,71.41,165858.0,60.4675,60.5098,60.3322,60.4083,165858.0
2020-02-21 14:00:00,71.39,71.67,71.39,71.65,147691.0,60.3914,60.6282,60.3914,60.6113,147691.0
2020-02-21 14:30:00,71.67,71.72,71.46,71.5,124560.0,60.6282,60.6705,60.4506,60.4844,124560.0
2020-02-21 15:00:00,71.51,71.55,71.33,71.37,197599.0,60.4929,60.5267,60.3406,60.3745,197599.0
2020-02-21 15:30:00,71.37,71.62,71.28,71.51,798195.0,60.3745,60.5859,60.2983,60.4929,798195.0
2020-02-24 09:30:00,69.43,69.94,68.65,68.65,1178152.0,58.7333,59.1648,58.0735,58.0735,1178152.0
2020-02-24 10:00:00,68.65,68.91,68.52,68.75,538056.0,58.0735,58.2935,57.9635,58.1581,538056.0
2020-02-24 10:30:00,68.77,69.13,68.34,69.0,642891.0,58.175,58.4796,57.8113,58.3696,642891.0
2020-02-24 11:00:00,68.99,69.07,68.64,68.64,319261.0,58.3611,58.4288,58.0651,58.0651,319261.0
2020-02-24 11:30:00,68.65,68.7,68.35,68.51,310952.0,58.0735,58.1158,57.8197,57.9551,310952.0
2020-02-24 12:00:00,68.5,68.64,68.17,68.17,453412.0,57.9466,58.0651,57.6675,57.6675,453412.0
2020-02-24 12:30:00,68.17,68.24,67.88,67.89,409889.0,57.6675,57.7267,57.4221,57.4306,409889.0
2020-02-24 13:00:00,67.88,68.16,67.72,68.14,329334.0,57.4221,57.659,57.2868,57.6421,329334.0
2020-02-24 13:30:00,68.16,68.27,68.05,68.21,307599.0,57.659,57.7521,57.5659,57.7013,307599.0
2020-02-24 14:00:00,68.22,68.38,68.04,68.36,287104.0,57.7098,57.8451,57.5575,57.8282,287104.0
2020-02-24 14:30:00,68.36,68.82,68.34,68.76,451460.0,57.8282,58.2173,57.8113,58.1666,451460.0
2020-02-24 15:00:00,68.76,68.94,68.41,68.42,631765.0,58.1666,58.3188,57.8705,57.8789,631765.0
2020-02-24 15:30:00,68.42,68.5,67.9,67.91,1154400.0,57.8789,57.9466,57.4391,57.4475,1154400.0
2020-02-25 09:30:00,68.24,68.37,67.27,67.61,724850.0,57.7267,57.8366,56.9061,57.1937,724850.0
2020-02-25 10:00:00,67.62,67.74,66.86,66.97,708833.0,57.2022,57.3037,56.5593,56.6523,708833.0
2020-02-25 10:30:00,66.98,67.12,66.15,66.53,982736.0,56.6608,56.7792,55.9587,56.2801,982736.0
2020-02-25 11:00:00,66.53,66.67,65.89,66.06,1243733.0,56.2801,56.3986,55.7387,55.8825,1243733.0
2020-02-25 11:30:00,66.07,66.28,65.92,66.22,723775.0,55.891,56.0686,55.7641,56.0179,723775.0
2020-02-25 12:00:00,66.24,66.39,65.68,65.71,505832.0,56.0348,56.1617,55.5611,55.5865,505832.0
2020-02-25 12:30:00,65.72,65.97,65.48,65.61,520039.0,55.5949,55.8064,55.3919,55.5019,520039.0
2020-02-25 13:00:00,65.59,65.75,65.38,65.51,404188.0,55.4849,55.6203,55.3073,55.4173,404188.0
2020-02-25 13:30:00,65.49,65.5,64.9,64.9,611612.0,55.4004,55.4088,54.9013,54.9013,611612.0
2020-02-25 14:00:00,64.91,64.98,64.21,64.31,908619.0,54.9097,54.9689,54.3176,54.4021,908619.0
2020-02-25 14:30:00,64.31,64.67,64.15,64.52,963234.0,54.4021,54.7067,54.2668,54.5798,963234.0
2020-02-25 15:00:00,64.55,64.83,64.21,64.48,748286.0,54.6052,54.842,54.3176,54.546,748286.0
2020-02-25 15:30:00,64.46,64.68,64.08,64.34,2424671.0,54.529,54.7151,54.2076,54.4275,2424671.0
2020-02-26 09:30:00,64.65,65.2,64.29,64.91,1463928.0,54.6898,55.155,54.3852,54.9097,1463928.0
2020-02-26 10:00:00,64.9,65.09,64.28,64.66,1110985.0,54.9013,55.062,54.3768,54.6982,1110985.0
2020-02-26 10:30:00,64.66,64.78,64.51,64.71,1465979.0,54.6982,54.7997,54.5713,54.7405,1465979.0
2020-02-26 11:00:00,64.71,64.74,64.18,64.6,1584906.0,54.7405,54.7659,54.2922,54.6475,1584906.0
2020-02-26 11:30:00,64.59,64.75,64.08,64.12,611363.0,54.639,54.7744,54.2076,54.2414,611363.0
2020-02-26 12:00:00,64.13,64.23,63.63,63.93,742231.0,54.2499,54.3345,53.8269,54.0807,742231.0
2020-02-26 12:30:00,63.95,64.13,63.74,63.87,388597.0,54.0976,54.2499,53.92,54.0299,388597.0
2020-02-26 13:00:00,63.88,63.94,63.4,63.52,543343.0,54.0384,54.0892,53.6323,53.7339,543343.0
2020-02-26 13:30:00,63.51,63.55,62.86,62.94,854879.0,53.7254,53.7592,53.1755,53.2432,854879.0
2020-02-26 14:00:00,62.93,63.26,62.83,62.88,799943.0,53.2348,53.5139,53.1502,53.1925,799943.0
2020-02-26 14:30:00,62.88,63.16,62.63,62.66,858585.0,53.1925,53.4293,52.981,53.0064,858585.0
2020-02-26 15:00:00,62.67,62.98,62.58,62.73,1073331.0,53.0148,53.2771,52.9387,53.0656,1073331.0
2020-02-26 15:30:00,62.73,62.86,62.55,62.65,1984170.0,53.0656,53.1755,52.9133,52.9979,1984170.0
2020-02-27 09:30:00,61.49,61.5,60.39,60.52,2094389.0,52.0166,52.0251,51.0861,51.1961,2094389.0
2020-02-27 10:00:00,60.53,60.67,59.89,60.03,1336898.0,51.2045,51.3229,50.6631,50.7815,1336898.0
2020-02-27 10:30:00,60.02,60.36,59.62,60.23,1718745.0,50.7731,51.0607,50.4347,50.9507,1718745.0
2020-02-27 11:00:00,60.23,60.49,60.14,60.38,1505106.0,50.9507,51.1707,50.8746,51.0776,1505106.0
2020-02-27 11:30:00,60.38,60.78,60.22,60.62,1433455.0,51.0776,51.416,50.9423,51.2806,1433455.0
2020-02-27 12:00:00,60.62,61.06,60.38,60.55,1186219.0,51.2806,51.6529,51.0776,51.2214,1186219.0
2020-02-27 12:30:00,60.55,60.95,60.51,60.76,958785.0,51.2214,51.5598,51.1876,51.3991,958785.0
2020-02-27 13:00:00,60.75,60.89,60.52,60.57,1247807.0,51.3906,51.509,51.1961,51.2383,1247807.0
2020-02-27 13:30:00,60.57,60.77,60.07,60.44,1037074.0,51.2383,51.4075,50.8154,51.1284,1037074.0
2020-02-27 14:00:00,60.44,60.72,60.21,60.54,793705.0,51.1284,51.3652,50.9338,51.213,793705.0
2020-02-27 14:30:00,60.55,60.8,60.34,60.49,720237.0,51.2214,51.4329,51.0438,51.1707,720237.0
2020-02-27 15:00:00,60.49,60.64,60.21,60.24,674426.0,51.1707,51.2976,50.9338,50.9592,674426.0
2020-02-27 15:30:00,60.2,60.26,59.33,59.33,2254748.0,50.9254,50.9761,50.1894,50.1894,2254748.0
2020-02-28 09:30:00,57.29,58.6,57.1,57.8,2330900.0,48.4637,49.5719,48.3029,48.8951,2330900.0
2020-02-28 10:00:00,57.78,58.29,57.16,57.73,1232920.0,48.8782,49.3096,48.3537,48.8359,1232920.0
2020-02-28 10:30:00,57.73,58.25,57.51,58.13,1444042.0,48.8359,49.2758,48.6498,49.1743,1444042.0
2020-02-28 11:00:00,58.11,58.35,57.54,58.03,893796.0,49.1573,49.3604,48.6752,49.0897,893796.0
2020-02-28 11:30:00,58.05,59.34,57.95,58.29,1210071.0,49.1066,50.1978,49.022,49.3096,1210071.0
2020-02-28 12:00:00,58.29,58.63,58.03,58.6,743245.0,49.3096,49.5972,49.0897,49.5719,743245.0
2020-02-28 12:30:00,58.6,58.67,58.02,58.4,1482183.0,49.5719,49.6311,49.0812,49.4027,1482183.0
2020-02-28 13:00:00,58.42,59.0,58.22,58.72,1178001.0,49.4196,49.9102,49.2504,49.6734,1178001.0
2020-02-28 13:30:00,58.7,58.71,57.97,58.32,815079.0,49.6564,49.6649,49.0389,49.335,815079.0
2020-02-28 14:00:00,58.3,58.46,57.84,58.3,746542.0,49.3181,49.4534,48.9289,49.3181,746542.0
2020-02-28 14:30:00,58.3,58.85,58.2,58.52,1310898.0,49.3181,49.7833,49.2335,49.5042,1310898.0
2020-02-28 15:00:00,58.53,58.64,58.05,58.05,927332.0,49.5126,49.6057,49.1066,49.1066,927332.0
2020-02-28 15:30:00,58.04,59.25,57.92,59.25,3416297.0,49.0981,50.1217,48.9966,50.1217,3416297.0
2020-03-02 09:30:00,60.67,60.89,59.86,60.29,1358610.0,51.3229,51.509,50.6377,51.0015,1358610.0
2020-03-02 10:00:00,60.3,60.89,60.29,60.85,715863.0,51.0099,51.509,51.0015,51.4752,715863.0
2020-03-02 10:30:00,60.84,62.0,60.54,61.67,1061696.0,51.4668,52.448,51.213,52.1689,1061696.0
2020-03-02 11:00:00,61.65,62.76,61.64,62.54,1417169.0,52.152,53.0909,52.1435,52.9048,1417169.0
2020-03-02 11:30:00,62.57,62.85,62.2,62.7,722539.0,52.9302,53.1671,52.6172,53.0402,722539.0
2020-03-02 12:00:00,62.69,62.9,62.04,62.21,614149.0,53.0317,53.2094,52.4819,52.6257,614149.0
2020-03-02 12:30:00,62.21,62.71,62.2,62.45,635357.0,52.6257,53.0487,52.6172,52.8287,635357.0
2020-03-02 13:00:00,62.48,62.54,61.72,61.87,489917.0,52.8541,52.9048,52.2112,52.3381,489917.0
2020-03-02 13:30:00,61.87,62.65,61.73,62.57,507292.0,52.3381,52.9979,52.2196,52.9302,507292.0
2020-03-02 14:00:00,62.56,62.93,62.52,62.63,573084.0,52.9218,53.2348,52.8879,52.981,573084.0
2020-03-02 14:30:00,62.63,62.76,62.07,62.24,558837.0,52.981,53.0909,52.5073,52.6511,558837.0
2020-03-02 15:00:00,62.23,63.0,62.18,63.0,594560.0,52.6426,53.294,52.6003,53.294,594560.0
2020-03-02 15:30:00,63.0,64.07,62.91,64.04,1871986.0,53.294,54.1991,53.2178,54.1737,1871986.0
2020-03-03 09:30:00,64.57,64.84,63.51,63.87,1462837.0,54.6221,54.8505,53.7254,54.0299,1462837.0
2020-03-03 10:00:00,63.85,65.65,63.17,63.93,1552663.0,54.013,55.5357,53.4378,54.0807,1552663.0
2020-03-03 10:30:00,63.9,64.38,63.38,63.98,797761.0,54.0553,54.4614,53.6154,54.123,797761.0
2020-03-03 11:00:00,63.94,64.08,62.17,62.48,879803.0,54.0892,54.2076,52.5918,52.8541,879803.0
2020-03-03 11:30:00,62.47,63.63,62.37,63.63,697505.0,52.8456,53.8269,52.761,53.8269,697505.0
2020-03-03 12:00:00,63.62,63.69,63.03,63.15,495378.0,53.8185,53.8777,53.3194,53.4209,495378.0
2020-03-03 12:30:00,63.16,63.54,62.9,63.2,478350.0,53.4293,53.7508,53.2094,53.4632,478350.0
2020-03-03 13:00:00,63.17,63.41,62.47,62.74,604944.0,53.4378,53.6408,52.8456,53.074,604944.0
2020-03-03 13:30:00,62.73,62.77,62.0,62.03,730490.0,53.0656,53.0994,52.448,52.4734,730490.0
2020-03-03 14:00:00,62.01,62.26,61.36,62.16,740773.0,52.4565,52.668,51.9066,52.5834,740773.0
2020-03-03 14:30:00,62.16,62.65,61.78,62.45,613024.0,52.5834,52.9979,52.2619,52.8287,613024.0
2020-03-03 15:00:00,62.46,63.21,62.34,63.14,949734.0,52.8372,53.4716,52.7357,53.4124,949734.0
2020-03-03 15:30:00,63.14,63.15,62.16,62.52,1100141.0,53.4124,53.4209,52.5834,52.8879,1100141.0
2020-03-04 09:30:00,66.6,66.98,65.5,65.75,2429550.0,56.3393,56.6608,55.4088,55.6203,2429550.0
2020-03-04 10:00:00,65.77,66.34,65.62,66.1,1041190.0,55.6372,56.1194,55.5103,55.9164,1041190.0
2020-03-04 10:30:00,66.11,66.18,64.86,65.19,770026.0,55.9248,55.984,54.8674,55.1466,770026.0
2020-03-04 11:00:00,65.2,65.5,64.95,65.19,433940.0,55.155,55.4088,54.9435,55.1466,433940.0
2020-03-04 11:30:00,65.25,65.32,64.83,65.01,631263.0,55.1973,55.2565,54.842,54.9943,631263.0
2020-03-04 12:00:00,65.02,65.56,64.97,65.55,476418.0,55.0028,55.4596,54.9605,55.4511,476418.0
2020-03-04 12:30:00,65.55,65.74,65.32,65.65,375018.0,55.4511,55.6118,55.2565,55.5357,375018.0
2020-03-04 13:00:00,65.64,65.74,65.42,65.46,364163.0,55.5272,55.6118,55.3411,55.375,364163.0
2020-03-04 13:30:00,65.46,65.59,65.08,65.56,387809.0,55.375,55.4849,55.0535,55.4596,387809.0
2020-03-04 14:00:00,65.56,65.61,65.2,65.43,478453.0,55.4596,55.5019,55.155,55.3496,478453.0
2020-03-04 14:30:00,65.44,65.5,65.24,65.45,530209.0,55.3581,55.4088,55.1889,55.3665,530209.0
2020-03-04 15:00:00,65.44,65.81,65.41,65.81,575242.0,55.3581,55.6711,55.3327,55.6711,575242.0
2020-03-04 15:30:00,65.8,66.3,65.74,66.03,2062816.0,55.6626,56.0856,55.6118,55.8572,2062816.0
2020-03-05 09:30:00,63.94,64.77,63.79,64.3,763231.0,54.0892,54.7913,53.9623,54.3937,763231.0
2020-03-05 10:00:00,64.29,65.24,64.18,64.74,488715.0,54.3852,55.1889,54.2922,54.7659,488715.0
2020-03-05 10:30:00,64.75,64.84,64.32,64.7,442621.0,54.7744,54.8505,54.4106,54.7321,442621.0
2020-03-05 11:00:00,64.71,65.39,64.56,65.27,404869.0,54.7405,55.3158,54.6136,55.2142,404869.0
2020-03-05 11:30:00,65.27,65.44,64.89,65.07,349272.0,55.2142,55.3581,54.8928,55.0451,349272.0
2020-03-05 12:00:00,65.07,65.13,64.48,64.57,283293.0,55.0451,55.0958,54.546,54.6221,283293.0
2020-03-05 12:30:00,64.57,64.7,64.03,64.05,504753.0,54.6221,54.7321,54.1653,54.1822,504753.0
2020-03-05 13:00:00,64.06,64.3,63.85,64.3,337812.0,54.1907,54.3937,54.013,54.3937,337812.0
2020-03-05 13:30:00,64.3,64.5,64.07,64.5,358709.0,54.3937,54.5629,54.1991,54.5629,358709.0
2020-03-05 14:00:00,64.51,64.53,63.85,63.94,321763.0,54.5713,54.5883,54.013,54.0892,321763.0
2020-03-05 14:30:00,63.94,64.43,63.94,64.23,388583.0,54.0892,54.5037,54.0892,54.3345,388583.0
2020-03-05 15:00:00,64.25,64.26,63.63,63.8,551601.0,54.3514,54.3599,53.8269,53.9707,551601.0
2020-03-05 15:30:00,63.79,64.52,63.72,64.34,1142529.0,53.9623,54.5798,53.903,54.4275,1142529.0
2020-03-06 09:30:00,62.57,63.14,62.2,62.83,922667.0,52.9302,53.4124,52.6172,53.1502,922667.0
2020-03-06 10:00:00,62.86,63.59,62.8,63.53,612382.0,53.1755,53.7931,53.1248,53.7423,612382.0
2020-03-06 10:30:00,63.5,64.97,63.49,64.91,844160.0,53.7169,54.9605,53.7085,54.9097,844160.0
2020-03-06 11:00:00,64.91,65.09,64.01,64.09,759748.0,54.9097,55.062,54.1484,54.216,759748.0
2020-03-06 11:30:00,64.08,64.3,63.74,64.11,387165.0,54.2076,54.3937,53.92,54.233,387165.0
2020-03-06 12:00:00,64.13,64.15,63.5,63.64,468065.0,54.2499,54.2668,53.7169,53.8354,468065.0
2020-03-06 12:30:00,63.64,64.42,63.55,64.13,450278.0,53.8354,54.4952,53.7592,54.2499,450278.0
2020-03-06 13:00:00,64.14,64.6,64.13,64.28,453052.0,54.2583,54.6475,54.2499,54.3768,453052.0
2020-03-06 13:30:00,64.27,64.46,63.69,63.78,367656.0,54.3683,54.529,53.8777,53.9538,367656.0
2020-03-06 14:00:00,63.78,63.95,63.51,63.81,470081.0,53.9538,54.0976,53.7254,53.9792,470081.0
2020-03-06 14:30:00,63.82,63.86,63.01,63.09,487750.0,53.9876,54.0215,53.3024,53.3701,487750.0
2020-03-06 15:00:00,63.08,63.62,62.79,63.38,708074.0,53.3616,53.8185,53.1163,53.6154,708074.0
2020-03-06 15:30:00,63.36,64.41,63.29,64.15,2011158.0,53.5985,54.4867,53.5393,54.2668,2011158.0
2020-03-09 09:30:00,59.75,62.21,59.6,61.44,924850.0,50.5447,52.6257,50.4178,51.9743,924850.0
2020-03-09 10:00:00,61.48,62.18,61.17,61.79,839236.0,52.0081,52.6003,51.7459,52.2704,839236.0
2020-03-09 10:30:00,61.78,62.11,60.99,61.15,747619.0,52.2619,52.5411,51.5936,51.729,747619.0
2020-03-09 11:00:00,61.1,62.12,60.96,62.07,636459.0,51.6867,52.5495,51.5683,52.5073,636459.0
2020-03-09 11:30:00,62.08,62.99,61.81,62.72,616930.0,52.5157,53.2855,52.2873,53.0571,616930.0
2020-03-09 12:00:00,62.7,63.15,62.13,62.14,640679.0,53.0402,53.4209,52.558,52.5665,640679.0
2020-03-09 12:30:00,62.14,62.32,61.63,61.83,500144.0,52.5665,52.7187,52.135,52.3042,500144.0
2020-03-09 13:00:00,61.82,62.18,61.45,61.56,363143.0,52.2958,52.6003,51.9828,52.0758,363143.0
2020-03-09 13:30:00,61.52,61.54,60.82,61.12,492097.0,52.042,52.0589,51.4498,51.7036,492097.0
2020-03-09 14:00:00,61.11,62.23,60.89,61.63,766434.0,51.6952,52.6426,51.509,52.135,766434.0
2020-03-09 14:30:00,61.62,62.49,61.33,62.31,691711.0,52.1266,52.8625,51.8813,52.7103,691711.0
2020-03-09 15:00:00,62.29,62.58,61.9,62.14,869702.0,52.6934,52.9387,52.3634,52.5665,869702.0
2020-03-09 15:30:00,62.14,62.25,61.21,61.25,1941439.0,52.5665,52.6595,51.7797,51.8136,1941439.0
2020-03-10 09:30:00,62.76,63.36,61.97,62.51,1023725.0,53.0909,53.5985,52.4227,52.8795,1023725.0
2020-03-10 10:00:00,62.5,62.5,61.15,61.17,754476.0,52.871,52.871,51.729,51.7459,754476.0
2020-03-10 10:30:00,61.16,61.31,60.08,60.09,768737.0,51.7375,51.8643,50.8238,50.8323,768737.0
2020-03-10 11:00:00,60.1,60.84,59.48,59.5,746927.0,50.8408,51.4668,50.3163,50.3332,746927.0
2020-03-10 11:30:00,59.52,60.23,59.06,59.96,666242.0,50.3501,50.9507,49.961,50.7223,666242.0
2020-03-10 12:00:00,60.0,60.89,60.0,60.23,698970.0,50.7562,51.509,50.7562,50.9507,698970.0
2020-03-10 12:30:00,60.2,60.43,59.53,60.3,695176.0,50.9254,51.1199,50.3586,51.0099,695176.0
2020-03-10 13:00:00,60.3,61.15,59.98,60.66,563861.0,51.0099,51.729,50.7392,51.3145,563861.0
2020-03-10 13:30:00,60.67,60.85,59.84,60.0,488217.0,51.3229,51.4752,50.6208,50.7562,488217.0
2020-03-10 14:00:00,60.0,60.76,59.86,60.68,405154.0,50.7562,51.3991,50.6377,51.3314,405154.0
2020-03-10 14:30:00,60.74,61.83,60.61,61.24,536030.0,51.3822,52.3042,51.2722,51.8051,536030.0
2020-03-10 15:00:00,61.27,62.0,61.03,61.29,696068.0,51.8305,52.448,51.6275,51.8474,696068.0
2020-03-10 15:30:00,61.29,62.63,61.06,62.6,1679305.0,51.8474,52.981,51.6529,52.9556,1679305.0
2020-03-11 09:30:00,61.22,61.91,60.91,61.42,905931.0,51.7882,52.3719,51.526,51.9574,905931.0
2020-03-11 10:00:00,61.42,62.5,61.17,62.2,821856.0,51.9574,52.871,51.7459,52.6172,821856.0
2020-03-11 10:30:00,62.19,63.0,62.09,62.64,977386.0,52.6088,53.294,52.5242,52.9894,977386.0
2020-03-11 11:00:00,62.65,62.65,61.25,61.33,958162.0,52.9979,52.9979,51.8136,51.8813,958162.0
2020-03-11 11:30:00,61.32,62.04,61.2,61.77,665065.0,51.8728,52.4819,51.7713,52.2535,665065.0
2020-03-11 12:00:00,61.77,62.74,61.54,62.51,640015.0,52.2535,53.074,52.0589,52.8795,640015.0
2020-03-11 12:30:00,62.5,62.58,61.53,61.76,539553.0,52.871,52.9387,52.0504,52.245,539553.0
2020-03-11 13:00:00,61.76,61.76,61.06,61.31,505821.0,52.245,52.245,51.6529,51.8643,505821.0
2020-03-11 13:30:00,61.33,61.4,60.81,61.03,440240.0,51.8813,51.9405,51.4414,51.6275,440240.0
2020-03-11 14:00:00,61.03,61.12,60.53,60.61,480084.0,51.6275,51.7036,51.2045,51.2722,480084.0
2020-03-11 14:30:00,60.61,61.18,60.39,60.44,555737.0,51.2722,51.7544,51.0861,51.1284,555737.0
2020-03-11 15:00:00,60.44,60.75,59.98,60.67,652149.0,51.1284,51.3906,50.7392,51.3229,652149.0
2020-03-11 15:30:00,60.64,61.63,60.6,61.29,1358556.0,51.2976,52.135,51.2637,51.8474,1358556.0
2020-03-12 09:30:00,57.13,57.98,55.3,57.31,1246923.0,48.3283,49.0474,46.7803,48.4806,1246923.0
2020-03-12 10:00:00,57.25,57.25,55.06,56.0,1641608.0,48.4298,48.4298,46.5772,47.3724,1641608.0
2020-03-12 10:30:00,56.02,56.88,55.7,55.93,1037219.0,47.3893,48.1168,47.1186,47.3132,1037219.0
2020-03-12 11:00:00,55.93,55.93,55.06,55.12,957003.0,47.3132,47.3132,46.5772,46.628,957003.0
2020-03-12 11:30:00,55.14,55.62,54.85,55.39,938024.0,46.6449,47.051,46.3996,46.8564,938024.0
2020-03-12 12:00:00,55.38,55.51,54.02,54.87,965537.0,46.8479,46.9579,45.6975,46.4165,965537.0
2020-03-12 12:30:00,54.87,56.79,53.5,56.36,965719.0,46.4165,48.0407,45.2576,47.677,965719.0
2020-03-12 13:00:00,56.37,56.99,55.15,55.99,1039911.0,47.6854,48.2099,46.6534,47.364,1039911.0
2020-03-12 13:30:00,55.99,56.21,54.67,55.68,683567.0,47.364,47.5501,46.2473,47.1017,683567.0
2020-03-12 14:00:00,55.65,56.12,54.79,54.89,588386.0,47.0763,47.4739,46.3488,46.4334,588386.0
2020-03-12 14:30:00,54.89,55.37,54.18,54.5,622937.0,46.4334,46.8395,45.8328,46.1035,622937.0
2020-03-12 15:00:00,54.52,55.47,54.29,54.61,750073.0,46.1204,46.9241,45.9259,46.1966,750073.0
2020-03-12 15:30:00,54.63,55.94,54.5,54.6,1745129.0,46.2135,47.3217,46.1035,46.1881,1745129.0
2020-03-13 09:30:00,57.46,57.73,55.03,55.35,1122255.0,48.6075,48.8359,46.5519,46.8226,1122255.0
2020-03-13 10:00:00,55.29,56.93,55.06,56.5,992474.0,46.7718,48.1591,46.5772,47.7954,992474.0
2020-03-13 10:30:00,56.54,56.66,55.02,55.1,674666.0,47.8292,47.9307,46.5434,46.6111,674666.0
2020-03-13 11:00:00,55.11,55.75,55.03,55.04,411404.0,46.6195,47.1609,46.5519,46.5603,411404.0
2020-03-13 11:30:00,55.05,55.46,54.46,55.23,868473.0,46.5688,46.9156,46.0697,46.721,868473.0
2020-03-13 12:00:00,55.23,55.63,54.96,55.43,777712.0,46.721,47.0594,46.4926,46.8902,777712.0
2020-03-13 12:30:00,55.41,56.72,55.36,55.93,726355.0,46.8733,47.9815,46.831,47.3132,726355.0
2020-03-13 13:00:00,55.93,56.95,55.26,56.91,635169.0,47.3132,48.1761,46.7464,48.1422,635169.0
2020-03-13 13:30:00,56.91,57.82,56.75,57.67,634922.0,48.1422,48.912,48.0069,48.7851,634922.0
2020-03-13 14:00:00,57.66,57.66,56.39,56.53,597506.0,48.7767,48.7767,47.7023,47.8208,597506.0
2020-03-13 14:30:00,56.51,57.09,56.03,57.02,575346.0,47.8038,48.2945,47.3978,48.2353,575346.0
2020-03-13 15:00:00,57.01,57.62,56.74,57.55,643977.0,48.2268,48.7428,47.9984,48.6836,643977.0
2020-03-13 15:30:00,57.55,59.8,56.11,59.58,2885468.0,48.6836,50.587,47.4655,50.4009,2885468.0
2020-03-16 09:30:00,53.68,55.66,53.0,54.64,913795.0,45.4098,47.0848,44.8346,46.2219,913795.0
2020-03-16 10:00:00,54.65,55.79,54.01,54.73,766493.0,46.2304,47.1948,45.689,46.2981,766493.0
2020-03-16 10:30:00,54.72,56.0,54.72,55.41,709089.0,46.2896,47.3724,46.2896,46.8733,709089.0
2020-03-16 11:00:00,55.45,56.65,55.09,56.37,687097.0,46.9072,47.9223,46.6026,47.6854,687097.0
2020-03-16 11:30:00,56.37,56.61,54.9,55.8,651062.0,47.6854,47.8884,46.4419,47.2032,651062.0
2020-03-16 12:00:00,55.8,56.89,55.36,55.5,587520.0,47.2032,48.1253,46.831,46.9495,587520.0
2020-03-16 12:30:00,55.51,55.74,54.52,54.8,470804.0,46.9579,47.1525,46.1204,46.3573,470804.0
2020-03-16 13:00:00,54.81,55.68,54.76,55.3,354004.0,46.3658,47.1017,46.3235,46.7803,354004.0
2020-03-16 13:30:00,55.29,55.35,54.46,54.51,478101.0,46.7718,46.8226,46.0697,46.112,478101.0
2020-03-16 14:00:00,54.51,54.51,53.73,54.3,566577.0,46.112,46.112,45.4521,45.9343,566577.0
2020-03-16 14:30:00,54.33,55.39,53.88,54.55,710861.0,45.9597,46.8564,45.579,46.1458,710861.0
2020-03-16 15:00:00,54.55,55.03,53.71,53.73,671162.0,46.1458,46.5519,45.4352,45.4521,671162.0
2020-03-16 15:30:00,53.71,54.34,52.21,52.3,2263991.0,45.4352,45.9682,44.1663,44.2425,2263991.0
2020-03-17 09:30:00,53.62,54.3,52.8,52.88,1229165.0,45.3591,45.9343,44.6654,44.7331,1229165.0
2020-03-17 10:00:00,52.88,55.33,52.63,55.19,942004.0,44.7331,46.8056,44.5216,46.6872,942004.0
2020-03-17 10:30:00,55.17,55.96,54.76,55.85,1149418.0,46.6703,47.3386,46.3235,47.2455,1149418.0
2020-03-17 11:00:00,55.84,57.32,55.76,56.98,825542.0,47.2371,48.4891,47.1694,48.2014,825542.0
2020-03-17 11:30:00,56.97,57.34,56.71,57.18,895076.0,48.193,48.506,47.973,48.3706,895076.0
2020-03-17 12:00:00,57.17,58.99,57.04,57.7,1041250.0,48.3622,49.9018,48.2522,48.8105,1041250.0
2020-03-17 12:30:00,57.71,58.36,57.2,57.4,546557.0,48.819,49.3688,48.3875,48.5567,546557.0
2020-03-17 13:00:00,57.42,57.85,57.02,57.52,548599.0,48.5736,48.9374,48.2353,48.6582,548599.0
2020-03-17 13:30:00,57.51,57.97,57.18,57.75,488693.0,48.6498,49.0389,48.3706,48.8528,488693.0
2020-03-17 14:00:00,57.74,59.25,57.53,58.66,656994.0,48.8443,50.1217,48.6667,49.6226,656994.0
2020-03-17 14:30:00,58.67,58.93,57.96,58.63,681739.0,49.6311,49.851,49.0305,49.5972,681739.0
2020-03-17 15:00:00,58.63,58.66,57.78,57.85,966823.0,49.5972,49.6226,48.8782,48.9374,966823.0
2020-03-17 15:30:00,57.82,58.07,57.46,58.0,2387558.0,48.912,49.1235,48.6075,49.0643,2387558.0
2020-03-18 09:30:00,54.35,57.55,53.06,57.08,1605396.0,45.9766,48.6836,44.8854,48.286,1605396.0
2020-03-18 10:00:00,57.2,59.0,56.91,58.6,916617.0,48.3875,49.9102,48.1422,49.5719,916617.0
2020-03-18 10:30:00,58.66,59.64,58.04,59.01,1116408.0,49.6226,50.4516,49.0981,49.9187,1116408.0
2020-03-18 11:00:00,58.94,59.23,57.2,58.28,1108631.0,49.8595,50.1048,48.3875,49.3012,1108631.0
2020-03-18 11:30:00,58.23,59.63,57.86,58.73,1036056.0,49.2589,50.4432,48.9459,49.6818,1036056.0
2020-03-18 12:00:00,58.73,59.33,58.26,58.67,746563.0,49.6818,50.1894,49.2842,49.6311,746563.0
2020-03-18 12:30:00,58.69,58.95,57.47,57.57,673428.0,49.648,49.8679,48.6159,48.7005,673428.0
2020-03-18 13:00:00,57.51,57.94,55.57,55.61,565449.0,48.6498,49.0135,47.0087,47.0425,565449.0
2020-03-18 13:30:00,55.57,56.87,55.13,55.52,885099.0,47.0087,48.1084,46.6365,46.9664,885099.0
2020-03-18 14:00:00,55.52,56.06,55.15,55.49,794682.0,46.9664,47.4232,46.6534,46.941,794682.0
2020-03-18 14:30:00,55.45,55.76,54.99,55.18,1227828.0,46.9072,47.1694,46.518,46.6788,1227828.0
2020-03-18 15:00:00,55.14,55.61,53.4,53.48,1355287.0,46.6449,47.0425,45.173,45.2407,1355287.0
2020-03-18 15:30:00,53.44,57.52,53.16,57.26,2482447.0,45.2068,48.6582,44.97,48.4383,2482447.0
2020-03-19 09:30:00,56.8,58.71,56.28,58.1,1631251.0,48.0492,49.6649,47.6093,49.1489,1631251.0
2020-03-19 10:00:00,58.1,58.96,57.33,58.86,951330.0,49.1489,49.8764,48.4975,49.7918,951330.0
2020-03-19 10:30:00,58.83,59.11,57.19,57.35,879568.0,49.7664,50.0033,48.3791,48.5144,879568.0
2020-03-19 11:00:00,57.33,58.99,56.95,58.36,859065.0,48.4975,49.9018,48.1761,49.3688,859065.0
2020-03-19 11:30:00,58.36,58.44,56.76,56.97,811086.0,49.3688,49.4365,48.0153,48.193,811086.0
2020-03-19 12:00:00,57.02,57.13,54.14,55.34,953567.0,48.2353,48.3283,45.799,46.8141,953567.0
2020-03-19 12:30:00,55.38,55.97,54.72,55.3,619627.0,46.8479,47.347,46.2896,46.7803,619627.0
2020-03-19 13:00:00,55.3,55.79,54.83,55.35,559417.0,46.7803,47.1948,46.3827,46.8226,559417.0
2020-03-19 13:30:00,55.36,56.81,55.3,55.96,492100.0,46.831,48.0576,46.7803,47.3386,492100.0
2020-03-19 14:00:00,55.96,56.84,55.72,56.16,720452.0,47.3386,48.083,47.1356,47.5078,720452.0
2020-03-19 14:30:00,56.15,57.0,56.08,56.49,568214.0,47.4993,48.2184,47.4401,47.7869,568214.0
2020-03-19 15:00:00,56.48,56.55,55.11,55.54,1033242.0,47.7785,47.8377,46.6195,46.9833,1033242.0
2020-03-19 15:30:00,55.57,56.21,55.0,55.4,1779933.0,47.0087,47.5501,46.5265,46.8649,1779933.0
2020-03-20 09:30:00,55.81,56.57,53.86,54.35,1847702.0,47.2117,47.8546,45.5621,45.9766,1847702.0
2020-03-20 10:00:00,54.33,55.24,54.16,54.78,666796.0,45.9597,46.7295,45.8159,46.3404,666796.0
2020-03-20 10:30:00,54.8,56.58,54.8,56.57,686537.0,46.3573,47.8631,46.3573,47.8546,686537.0
2020-03-20 11:00:00,56.55,56.78,55.1,55.57,1024247.0,47.8377,48.0323,46.6111,47.0087,1024247.0
2020-03-20 11:30:00,55.56,55.7,55.02,55.18,506195.0,47.0002,47.1186,46.5434,46.6788,506195.0
2020-03-20 12:00:00,55.2,55.37,54.1,54.35,453031.0,46.6957,46.8395,45.7651,45.9766,453031.0
2020-03-20 12:30:00,54.34,55.29,54.19,54.87,541771.0,45.9682,46.7718,45.8413,46.4165,541771.0
2020-03-20 13:00:00,54.88,55.58,54.8,55.27,374858.0,46.425,47.0171,46.3573,46.7549,374858.0
2020-03-20 13:30:00,55.28,55.64,54.99,55.26,465579.0,46.7633,47.0679,46.518,46.7464,465579.0
2020-03-20 14:00:00,55.26,55.46,53.88,54.03,556095.0,46.7464,46.9156,45.579,45.7059,556095.0
2020-03-20 14:30:00,54.02,54.71,53.63,53.69,707908.0,45.6975,46.2812,45.3676,45.4183,707908.0
2020-03-20 15:00:00,53.73,54.9,53.53,54.58,848529.0,45.4521,46.4419,45.283,46.1712,848529.0
2020-03-20 15:30:00,54.57,55.53,54.08,54.74,2007452.0,46.1627,46.9748,45.7482,46.3065,2007452.0
2020-03-23 09:30:00,53.86,54.69,52.88,53.89,1774998.0,45.5621,46.2642,44.7331,45.5875,1774998.0
2020-03-23 10:00:00,53.92,54.73,53.53,54.23,999980.0,45.6129,46.2981,45.283,45.8751,999980.0
2020-03-23 10:30:00,54.22,54.54,53.17,53.2,669744.0,45.8667,46.1374,44.9784,45.0038,669744.0
2020-03-23 11:00:00,53.18,54.17,52.93,53.0,772418.0,44.9869,45.8244,44.7754,44.8346,772418.0
2020-03-23 11:30:00,53.01,53.18,52.04,52.13,957184.0,44.8431,44.9869,44.0225,44.0986,957184.0
2020-03-23 12:00:00,52.12,53.54,52.04,53.35,773067.0,44.0902,45.2914,44.0225,45.1307,773067.0
2020-03-23 12:30:00,53.36,54.97,52.81,54.51,855777.0,45.1391,46.5011,44.6739,46.112,855777.0
2020-03-23 13:00:00,54.52,54.9,53.36,53.43,857246.0,46.1204,46.4419,45.1391,45.1984,857246.0
2020-03-23 13:30:00,53.41,53.86,52.69,53.04,716765.0,45.1814,45.5621,44.5724,44.8684,716765.0
2020-03-23 14:00:00,53.11,53.19,52.19,52.96,810099.0,44.9277,44.9953,44.1494,44.8008,810099.0
2020-03-23 14:30:00,53.0,53.5,52.52,52.77,731951.0,44.8346,45.2576,44.4286,44.64,731951.0
2020-03-23 15:00:00,52.89,53.0,52.28,52.35,750553.0,44.7416,44.8346,44.2255,44.2848,750553.0
2020-03-23 15:30:00,52.37,54.0,52.16,53.11,1906123.0,44.3017,45.6805,44.124,44.9277,1906123.0
2020-03-24 09:30:00,55.13,55.64,54.53,54.68,1487449.0,46.6365,47.0679,46.1289,46.2558,1487449.0
2020-03-24 10:00:00,54.66,55.21,54.44,55.17,990099.0,46.2389,46.7041,46.0528,46.6703,990099.0
2020-03-24 10:30:00,55.16,55.51,54.8,55.15,1047257.0,46.6618,46.9579,46.3573,46.6534,1047257.0
2020-03-24 11:00:00,55.12,55.27,54.63,54.71,717482.0,46.628,46.7549,46.2135,46.2812,717482.0
2020-03-24 11:30:00,54.73,54.81,53.98,54.29,1206859.0,46.2981,46.3658,45.6636,45.9259,1206859.0
2020-03-24 12:00:00,54.3,54.64,53.9,54.63,1025680.0,45.9343,46.2219,45.596,46.2135,1025680.0
2020-03-24 12:30:00,54.64,54.73,53.78,53.78,870469.0,46.2219,46.2981,45.4944,45.4944,870469.0
2020-03-24 13:00:00,53.8,53.99,53.45,53.77,746195.0,45.5114,45.6721,45.2153,45.486,746195.0
2020-03-24 13:30:00,53.77,54.1,53.48,53.6,680927.0,45.486,45.7651,45.2407,45.3422,680927.0
2020-03-24 14:00:00,53.6,53.68,52.86,53.38,928299.0,45.3422,45.4098,44.7162,45.1561,928299.0
2020-03-24 14:30:00,53.38,54.07,53.15,54.0,1053427.0,45.1561,45.7398,44.9615,45.6805,1053427.0
2020-03-24 15:00:00,54.0,54.91,53.84,54.61,2015010.0,45.6805,46.4503,45.5452,46.1966,2015010.0
2020-03-24 15:30:00,54.63,54.68,54.05,54.34,2515308.0,46.2135,46.2558,45.7228,45.9682,2515308.0
2020-03-25 09:30:00,54.4,54.57,52.94,53.35,1822264.0,46.0189,46.1627,44.7839,45.1307,1822264.0
2020-03-25 10:00:00,53.31,53.62,52.71,53.1,1131248.0,45.0969,45.3591,44.5893,44.9192,1131248.0
2020-03-25 10:30:00,53.18,54.12,53.18,54.02,1169575.0,44.9869,45.7821,44.9869,45.6975,1169575.0
2020-03-25 11:00:00,54.02,54.49,53.96,54.24,1574756.0,45.6975,46.0951,45.6467,45.8836,1574756.0
2020-03-25 11:30:00,54.25,54.57,53.8,54.14,884290.0,45.892,46.1627,45.5114,45.799,884290.0
2020-03-25 12:00:00,54.18,55.86,54.11,55.81,840199.0,45.8328,47.254,45.7736,47.2117,840199.0
2020-03-25 12:30:00,55.78,55.98,55.36,55.95,976340.0,47.1863,47.3555,46.831,47.3301,976340.0
2020-03-25 13:00:00,55.97,57.05,55.89,57.0,1412770.0,47.347,48.2607,47.2794,48.2184,1412770.0
2020-03-25 13:30:00,57.0,57.53,56.89,57.09,1037152.0,48.2184,48.6667,48.1253,48.2945,1037152.0
2020-03-25 14:00:00,57.09,57.16,55.68,55.77,949745.0,48.2945,48.3537,47.1017,47.1779,949745.0
2020-03-25 14:30:00,55.75,56.03,55.03,55.86,806240.0,47.1609,47.3978,46.5519,47.254,806240.0
2020-03-25 15:00:00,55.89,56.13,55.23,55.4,688222.0,47.2794,47.4824,46.721,46.8649,688222.0
2020-03-25 15:30:00,55.39,55.8,53.12,53.64,2253848.0,46.8564,47.2032,44.9361,45.376,2253848.0
2020-03-26 09:30:00,53.65,53.89,52.28,52.59,3068821.0,45.3845,45.5875,44.2255,44.4878,3068821.0
2020-03-26 10:00:00,52.59,53.59,52.58,53.22,2238507.0,44.4878,45.3337,44.4793,45.0207,2238507.0
2020-03-26 10:30:00,53.22,54.33,53.05,54.02,1501026.0,45.0207,45.9597,44.8769,45.6975,1501026.0
2020-03-26 11:00:00,54.02,54.4,53.61,54.37,1066827.0,45.6975,46.0189,45.3506,45.9935,1066827.0
2020-03-26 11:30:00,54.37,55.05,54.24,54.9,1169457.0,45.9935,46.5688,45.8836,46.4419,1169457.0
2020-03-26 12:00:00,54.91,55.66,54.57,55.66,1081420.0,46.4503,47.0848,46.1627,47.0848,1081420.0
2020-03-26 12:30:00,55.68,56.36,55.51,56.34,944397.0,47.1017,47.677,46.9579,47.66,944397.0
2020-03-26 13:00:00,56.33,56.74,55.3,55.65,1084728.0,47.6516,47.9984,46.7803,47.0763,1084728.0
2020-03-26 13:30:00,55.63,55.68,54.87,55.63,643546.0,47.0594,47.1017,46.4165,47.0594,643546.0
2020-03-26 14:00:00,55.63,55.65,55.01,55.48,598418.0,47.0594,47.0763,46.5349,46.9325,598418.0
2020-03-26 14:30:00,55.48,56.4,55.45,56.3,934244.0,46.9325,47.7108,46.9072,47.6262,934244.0
2020-03-26 15:00:00,56.3,56.65,55.87,56.53,2238141.0,47.6262,47.9223,47.2624,47.8208,2238141.0
2020-03-26 15:30:00,56.52,58.45,56.51,58.3,2485881.0,47.8123,49.445,47.8038,49.3181,2485881.0
2020-03-27 09:30:00,56.75,57.18,55.82,56.42,1261704.0,48.0069,48.3706,47.2202,47.7277,1261704.0
2020-03-27 10:00:00,56.43,57.83,56.39,57.46,739053.0,47.7362,48.9205,47.7023,48.6075,739053.0
2020-03-27 10:30:00,57.47,57.65,56.71,57.56,603355.0,48.6159,48.7682,47.973,48.6921,603355.0
2020-03-27 11:00:00,57.59,58.24,57.48,58.21,573775.0,48.7175,49.2673,48.6244,49.2419,573775.0
2020-03-27 11:30:00,58.2,58.72,58.04,58.42,962505.0,49.2335,49.6734,49.0981,49.4196,962505.0
2020-03-27 12:00:00,58.41,58.7,58.12,58.65,862648.0,49.4111,49.6564,49.1658,49.6142,862648.0
2020-03-27 12:30:00,58.66,58.85,58.54,58.7,593671.0,49.6226,49.7833,49.5211,49.6564,593671.0
2020-03-27 13:00:00,58.71,58.97,58.4,58.78,731035.0,49.6649,49.8849,49.4027,49.7241,731035.0
2020-03-27 13:30:00,58.79,59.49,58.7,59.33,952142.0,49.7326,50.3247,49.6564,50.1894,952142.0
2020-03-27 14:00:00,59.33,59.78,59.22,59.43,1031837.0,50.1894,50.5701,50.0963,50.274,1031837.0
2020-03-27 14:30:00,59.43,59.47,58.84,59.44,872892.0,50.274,50.3078,49.7749,50.2824,872892.0
2020-03-27 15:00:00,59.44,59.62,59.07,59.36,813999.0,50.2824,50.4347,49.9694,50.2148,813999.0
2020-03-27 15:30:00,59.34,59.46,58.29,58.72,2199796.0,50.1978,50.2994,49.3096,49.6734,2199796.0
2020-03-30 09:30:00,58.92,60.4,58.25,58.37,1114981.0,49.8426,51.0945,49.2758,49.3773,1114981.0
2020-03-30 10:00:00,58.36,58.85,58.1,58.42,827547.0,49.3688,49.7833,49.1489,49.4196,827547.0
2020-03-30 10:30:00,58.45,58.73,57.78,57.92,704295.0,49.445,49.6818,48.8782,48.9966,704295.0
2020-03-30 11:00:00,57.9,58.52,57.8,58.3,735480.0,48.9797,49.5042,48.8951,49.3181,735480.0
2020-03-30 11:30:00,58.31,58.34,58.01,58.08,590959.0,49.3265,49.3519,49.0728,49.132,590959.0
2020-03-30 12:00:00,58.09,58.3,58.04,58.27,550970.0,49.1404,49.3181,49.0981,49.2927,550970.0
2020-03-30 12:30:00,58.29,58.48,58.1,58.3,482064.0,49.3096,49.4703,49.1489,49.3181,482064.0
2020-03-30 13:00:00,58.29,58.39,58.16,58.27,487370.0,49.3096,49.3942,49.1996,49.2927,487370.0
2020-03-30 13:30:00,58.28,58.92,58.23,58.75,1053694.0,49.3012,49.8426,49.2589,49.6987,1053694.0
2020-03-30 14:00:00,58.75,58.99,58.56,58.6,704798.0,49.6987,49.9018,49.538,49.5719,704798.0
2020-03-30 14:30:00,58.59,59.46,58.57,59.27,599789.0,49.5634,50.2994,49.5465,50.1386,599789.0
2020-03-30 15:00:00,59.27,59.89,59.11,59.4,805211.0,50.1386,50.6631,50.0033,50.2486,805211.0
2020-03-30 15:30:00,59.41,60.0,59.27,59.68,1569217.0,50.2571,50.7562,50.1386,50.4855,1569217.0
2020-03-31 09:30:00,59.18,59.44,58.52,59.03,768989.0,50.0625,50.2824,49.5042,49.9356,768989.0
2020-03-31 10:00:00,58.95,59.84,58.94,59.03,479033.0,49.8679,50.6208,49.8595,49.9356,479033.0
2020-03-31 10:30:00,59.03,59.44,59.0,59.17,543321.0,49.9356,50.2824,49.9102,50.054,543321.0
2020-03-31 11:00:00,59.17,59.45,58.76,59.11,465166.0,50.054,50.2909,49.7072,50.0033,465166.0
2020-03-31 11:30:00,59.11,59.36,58.62,58.86,544055.0,50.0033,50.2148,49.5888,49.7918,544055.0
2020-03-31 12:00:00,58.87,59.04,58.64,58.83,609837.0,49.8003,49.9441,49.6057,49.7664,609837.0
2020-03-31 12:30:00,58.83,58.97,58.18,58.75,790806.0,49.7664,49.8849,49.2166,49.6987,790806.0
2020-03-31 13:00:00,58.72,59.0,58.31,58.46,407057.0,49.6734,49.9102,49.3265,49.4534,407057.0
2020-03-31 13:30:00,58.48,59.08,58.34,58.97,307319.0,49.4703,49.9779,49.3519,49.8849,307319.0
2020-03-31 14:00:00,58.99,59.16,58.76,59.16,289279.0,49.9018,50.0456,49.7072,50.0456,289279.0
2020-03-31 14:30:00,59.17,59.46,58.88,59.29,488746.0,50.054,50.2994,49.8087,50.1555,488746.0
2020-03-31 15:00:00,59.32,59.4,58.61,58.92,544240.0,50.1809,50.2486,49.5803,49.8426,544240.0
2020-03-31 15:30:00,58.91,59.52,58.9,59.38,1652178.0,49.8341,50.3501,49.8256,50.2317,1652178.0
2020-04-01 09:30:00,57.75,58.58,57.48,58.41,1312536.0,48.8528,49.5549,48.6244,49.4111,1312536.0
2020-04-01 10:00:00,58.33,58.7,58.06,58.5,656381.0,49.3435,49.6564,49.115,49.4873,656381.0
2020-04-01 10:30:00,58.51,58.87,58.14,58.29,461749.0,49.4957,49.8003,49.1827,49.3096,461749.0
2020-04-01 11:00:00,58.29,58.53,58.05,58.07,530487.0,49.3096,49.5126,49.1066,49.1235,530487.0
2020-04-01 11:30:00,58.05,58.56,57.97,58.34,571275.0,49.1066,49.538,49.0389,49.3519,571275.0
2020-04-01 12:00:00,58.33,58.33,57.75,57.8,707164.0,49.3435,49.3435,48.8528,48.8951,707164.0
2020-04-01 12:30:00,57.8,57.86,57.2,57.54,616264.0,48.8951,48.9459,48.3875,48.6752,616264.0
2020-04-01 13:00:00,57.53,57.89,57.48,57.71,444744.0,48.6667,48.9712,48.6244,48.819,444744.0
2020-04-01 13:30:00,57.69,58.06,57.67,57.99,363809.0,48.8021,49.115,48.7851,49.0558,363809.0
2020-04-01 14:00:00,57.98,58.22,57.92,58.02,447453.0,49.0474,49.2504,48.9966,49.0812,447453.0
2020-04-01 14:30:00,58.01,58.12,57.83,57.91,574488.0,49.0728,49.1658,48.9205,48.9882,574488.0
2020-04-01 15:00:00,57.91,58.12,57.79,57.92,573171.0,48.9882,49.1658,48.8866,48.9966,573171.0
2020-04-01 15:30:00,57.91,58.65,57.74,58.28,1567918.0,48.9882,49.6142,48.8443,49.3012,1567918.0
2020-04-02 09:30:00,56.77,56.98,54.2,54.39,2756005.0,48.0238,48.2014,45.8497,46.0105,2756005.0
2020-04-02 10:00:00,54.37,55.64,54.16,55.59,2107310.0,45.9935,47.0679,45.8159,47.0256,2107310.0
2020-04-02 10:30:00,55.6,56.69,55.53,56.38,1341202.0,47.034,47.9561,46.9748,47.6939,1341202.0
2020-04-02 11:00:00,56.34,56.53,55.54,55.59,826047.0,47.66,47.8208,46.9833,47.0256,826047.0
2020-04-02 11:30:00,55.55,55.95,55.5,55.72,624080.0,46.9917,47.3301,46.9495,47.1356,624080.0
2020-04-02 12:00:00,55.71,56.1,55.61,55.65,526456.0,47.1271,47.457,47.0425,47.0763,526456.0
2020-04-02 12:30:00,55.65,56.04,55.54,55.85,420014.0,47.0763,47.4063,46.9833,47.2455,420014.0
2020-04-02 13:00:00,55.86,55.97,55.21,55.25,506668.0,47.254,47.347,46.7041,46.738,506668.0
2020-04-02 13:30:00,55.24,55.26,54.73,54.76,566488.0,46.7295,46.7464,46.2981,46.3235,566488.0
2020-04-02 14:00:00,54.74,54.84,54.28,54.67,642948.0,46.3065,46.3911,45.9174,46.2473,642948.0
2020-04-02 14:30:00,54.67,54.72,54.07,54.68,695240.0,46.2473,46.2896,45.7398,46.2558,695240.0
2020-04-02 15:00:00,54.72,54.87,54.37,54.71,755387.0,46.2896,46.4165,45.9935,46.2812,755387.0
2020-04-02 15:30:00,54.71,55.56,54.51,55.36,1653765.0,46.2812,47.0002,46.112,46.831,1653765.0
2020-04-03 09:30:00,55.22,56.59,55.01,56.19,963075.0,46.7126,47.8715,46.5349,47.5331,963075.0
2020-04-03 10:00:00,56.23,56.6,55.51,55.88,423635.0,47.567,47.88,46.9579,47.2709,423635.0
2020-04-03 10:30:00,55.9,56.03,55.51,55.86,584659.0,47.2878,47.3978,46.9579,47.254,584659.0
2020-04-03 11:00:00,55.86,55.94,54.85,55.12,485413.0,47.254,47.3217,46.3996,46.628,485413.0
2020-04-03 11:30:00,55.15,55.4,54.92,55.32,348519.0,46.6534,46.8649,46.4588,46.7972,348519.0
2020-04-03 12:00:00,55.32,55.43,55.04,55.23,312542.0,46.7972,46.8902,46.5603,46.721,312542.0
2020-04-03 12:30:00,55.22,55.37,55.09,55.32,381176.0,46.7126,46.8395,46.6026,46.7972,381176.0
2020-04-03 13:00:00,55.32,55.36,54.66,54.7,367144.0,46.7972,46.831,46.2389,46.2727,367144.0
2020-04-03 13:30:00,54.7,54.74,54.35,54.67,459445.0,46.2727,46.3065,45.9766,46.2473,459445.0
2020-04-03 14:00:00,54.66,54.9,54.5,54.85,322887.0,46.2389,46.4419,46.1035,46.3996,322887.0
2020-04-03 14:30:00,54.84,55.32,54.73,55.29,447883.0,46.3911,46.7972,46.2981,46.7718,447883.0
2020-04-03 15:00:00,55.3,55.64,55.18,55.49,489948.0,46.7803,47.0679,46.6788,46.941,489948.0
2020-04-03 15:30:00,55.48,56.08,55.25,55.71,1181169.0,46.9325,47.4401,46.738,47.1271,1181169.0
2020-04-06 09:30:00,57.77,57.92,56.82,56.83,980370.0,48.8697,48.9966,48.0661,48.0745,980370.0
2020-04-06 10:00:00,56.82,57.67,56.75,56.83,649625.0,48.0661,48.7851,48.0069,48.0745,649625.0
2020-04-06 10:30:00,56.84,57.24,56.47,56.5,680117.0,48.083,48.4214,47.77,47.7954,680117.0
2020-04-06 11:00:00,56.52,56.79,56.42,56.65,606008.0,47.8123,48.0407,47.7277,47.9223,606008.0
2020-04-06 11:30:00,56.66,56.77,56.38,56.54,566891.0,47.9307,48.0238,47.6939,47.8292,566891.0
2020-04-06 12:00:00,56.55,57.08,56.47,56.74,696154.0,47.8377,48.286,47.77,47.9984,696154.0
2020-04-06 12:30:00,56.73,56.95,56.58,56.87,369117.0,47.99,48.1761,47.8631,48.1084,369117.0
2020-04-06 13:00:00,56.86,56.89,56.49,56.66,495920.0,48.0999,48.1253,47.7869,47.9307,495920.0
2020-04-06 13:30:00,56.66,56.72,56.47,56.64,688999.0,47.9307,47.9815,47.77,47.9138,688999.0
2020-04-06 14:00:00,56.62,56.65,56.22,56.37,565712.0,47.8969,47.9223,47.5585,47.6854,565712.0
2020-04-06 14:30:00,56.38,56.42,56.22,56.24,413983.0,47.6939,47.7277,47.5585,47.5754,413983.0
2020-04-06 15:00:00,56.23,56.29,55.78,55.93,846645.0,47.567,47.6177,47.1863,47.3132,846645.0
2020-04-06 15:30:00,55.93,56.49,55.78,56.15,1759359.0,47.3132,47.7869,47.1863,47.4993,1759359.0
2020-04-07 09:30:00,57.9,57.9,56.95,57.55,1421472.0,48.9797,48.9797,48.1761,48.6836,1421472.0
2020-04-07 10:00:00,57.55,57.6,56.16,56.31,1019282.0,48.6836,48.7259,47.5078,47.6347,1019282.0
2020-04-07 10:30:00,56.32,57.28,56.29,57.14,718882.0,47.6431,48.4552,47.6177,48.3368,718882.0
2020-04-07 11:00:00,57.12,58.05,56.89,57.87,867288.0,48.3199,49.1066,48.1253,48.9543,867288.0
2020-04-07 11:30:00,57.9,58.06,57.78,57.84,577363.0,48.9797,49.115,48.8782,48.9289,577363.0
2020-04-07 12:00:00,57.85,58.37,57.84,58.29,562865.0,48.9374,49.3773,48.9289,49.3096,562865.0
2020-04-07 12:30:00,58.31,58.33,58.1,58.13,333277.0,49.3265,49.3435,49.1489,49.1743,333277.0
2020-04-07 13:00:00,58.14,58.41,57.91,58.4,325160.0,49.1827,49.4111,48.9882,49.4027,325160.0
2020-04-07 13:30:00,58.4,58.52,58.23,58.44,720747.0,49.4027,49.5042,49.2589,49.4365,720747.0
2020-04-07 14:00:00,58.43,58.46,57.71,57.9,406402.0,49.428,49.4534,48.819,48.9797,406402.0
2020-04-07 14:30:00,57.9,58.0,57.15,57.29,428590.0,48.9797,49.0643,48.3452,48.4637,428590.0
2020-04-07 15:00:00,57.29,57.81,56.9,56.93,624296.0,48.4637,48.9036,48.1338,48.1591,624296.0
2020-04-07 15:30:00,56.94,57.91,56.8,56.88,1043741.0,48.1676,48.9882,48.0492,48.1168,1043741.0
2020-04-08 09:30:00,57.33,57.6,56.96,57.0,490438.0,48.4975,48.7259,48.1845,48.2184,490438.0
2020-04-08 10:00:00,57.02,57.47,56.84,57.37,322565.0,48.2353,48.6159,48.083,48.5314,322565.0
2020-04-08 10:30:00,57.39,57.75,57.3,57.74,375044.0,48.5483,48.8528,48.4721,48.8443,375044.0
2020-04-08 11:00:00,57.75,58.31,57.66,58.22,299009.0,48.8528,49.3265,48.7767,49.2504,299009.0
2020-04-08 11:30:00,58.25,58.78,58.12,58.49,461417.0,49.2758,49.7241,49.1658,49.4788,461417.0
2020-04-08 12:00:00,58.52,58.67,58.34,58.39,391599.0,49.5042,49.6311,49.3519,49.3942,391599.0
2020-04-08 12:30:00,58.39,58.9,58.39,58.74,425810.0,49.3942,49.8256,49.3942,49.6903,425810.0
2020-04-08 13:00:00,58.78,59.17,58.67,59.09,296702.0,49.7241,50.054,49.6311,49.9864,296702.0
2020-04-08 13:30:00,59.09,59.11,58.66,58.72,303590.0,49.9864,50.0033,49.6226,49.6734,303590.0
2020-04-08 14:00:00,58.72,59.76,58.71,59.7,558404.0,49.6734,50.5531,49.6649,50.5024,558404.0
2020-04-08 14:30:00,59.7,59.82,59.47,59.67,498933.0,50.5024,50.6039,50.3078,50.477,498933.0
2020-04-08 15:00:00,59.68,59.8,59.25,59.5,472230.0,50.4855,50.587,50.1217,50.3332,472230.0
2020-04-08 15:30:00,59.51,59.81,59.24,59.39,1248436.0,50.3417,50.5954,50.1133,50.2401,1248436.0
2020-04-09 09:30:00,59.52,60.49,59.32,60.47,947668.0,50.3501,51.1707,50.1809,51.1538,947668.0
2020-04-09 10:00:00,60.45,60.48,60.0,60.44,524750.0,51.1368,51.1622,50.7562,51.1284,524750.0
2020-04-09 10:30:00,60.44,60.91,60.19,60.59,498779.0,51.1284,51.526,50.9169,51.2553,498779.0
2020-04-09 11:00:00,60.58,60.6,60.14,60.57,330972.0,51.2468,51.2637,50.8746,51.2383,330972.0
2020-04-09 11:30:00,60.55,61.14,60.5,61.12,436843.0,51.2214,51.7205,51.1791,51.7036,436843.0
2020-04-09 12:00:00,61.11,61.16,60.73,60.8,344346.0,51.6952,51.7375,51.3737,51.4329,344346.0
2020-04-09 12:30:00,60.79,61.24,60.78,61.13,388016.0,51.4245,51.8051,51.416,51.7121,388016.0
2020-04-09 13:00:00,61.14,61.3,61.01,61.3,366570.0,51.7205,51.8559,51.6106,51.8559,366570.0
2020-04-09 13:30:00,61.32,61.39,60.89,61.31,439443.0,51.8728,51.932,51.509,51.8643,439443.0
2020-04-09 14:00:00,61.3,61.45,60.84,60.86,449176.0,51.8559,51.9828,51.4668,51.4837,449176.0
2020-04-09 14:30:00,60.84,61.01,59.92,60.31,565300.0,51.4668,51.6106,50.6885,51.0184,565300.0
2020-04-09 15:00:00,60.31,60.45,59.95,60.26,628098.0,51.0184,51.1368,50.7139,50.9761,628098.0
2020-04-09 15:30:00,60.28,60.85,60.25,60.48,815440.0,50.993,51.4752,50.9676,51.1622,815440.0
2020-04-13 09:30:00,60.5,61.27,59.64,59.82,1274740.0,51.1791,51.8305,50.4516,50.6039,1274740.0
2020-04-13 10:00:00,59.82,59.82,58.41,58.52,1130263.0,50.6039,50.6039,49.4111,49.5042,1130263.0
2020-04-13 10:30:00,58.51,58.76,58.12,58.59,873821.0,49.4957,49.7072,49.1658,49.5634,873821.0
2020-04-13 11:00:00,58.57,58.66,58.24,58.57,505883.0,49.5465,49.6226,49.2673,49.5465,505883.0
2020-04-13 11:30:00,58.57,58.83,58.32,58.72,427908.0,49.5465,49.7664,49.335,49.6734,427908.0
2020-04-13 12:00:00,58.69,59.13,58.66,58.74,438898.0,49.648,50.0202,49.6226,49.6903,438898.0
2020-04-13 12:30:00,58.74,58.84,58.51,58.61,321114.0,49.6903,49.7749,49.4957,49.5803,321114.0
2020-04-13 13:00:00,58.58,58.67,58.22,58.35,347641.0,49.5549,49.6311,49.2504,49.3604,347641.0
2020-04-13 13:30:00,58.34,58.79,58.32,58.68,356515.0,49.3519,49.7326,49.335,49.6395,356515.0
2020-04-13 14:00:00,58.69,58.72,58.29,58.44,349457.0,49.648,49.6734,49.3096,49.4365,349457.0
2020-04-13 14:30:00,58.45,58.94,58.41,58.92,406104.0,49.445,49.8595,49.4111,49.8426,406104.0
2020-04-13 15:00:00,58.91,59.2,58.78,59.16,504956.0,49.8341,50.0794,49.7241,50.0456,504956.0
2020-04-13 15:30:00,59.16,59.3,58.82,58.92,884392.0,50.0456,50.164,49.758,49.8426,884392.0
2020-04-14 09:30:00,59.88,60.82,59.67,60.7,1096405.0,50.6547,51.4498,50.477,51.3483,1096405.0
2020-04-14 10:00:00,60.71,60.99,60.53,60.95,518526.0,51.3568,51.5936,51.2045,51.5598,518526.0
2020-04-14 10:30:00,60.94,61.02,60.34,60.39,487410.0,51.5513,51.619,51.0438,51.0861,487410.0
2020-04-14 11:00:00,60.39,60.54,59.97,60.32,409537.0,51.0861,51.213,50.7308,51.0269,409537.0
2020-04-14 11:30:00,60.31,60.45,60.07,60.24,310789.0,51.0184,51.1368,50.8154,50.9592,310789.0
2020-04-14 12:00:00,60.26,60.81,60.26,60.63,344161.0,50.9761,51.4414,50.9761,51.2891,344161.0
2020-04-14 12:30:00,60.64,60.96,60.57,60.76,243439.0,51.2976,51.5683,51.2383,51.3991,243439.0
2020-04-14 13:00:00,60.74,61.27,60.72,61.25,374258.0,51.3822,51.8305,51.3652,51.8136,374258.0
2020-04-14 13:30:00,61.24,61.59,61.2,61.37,418810.0,51.8051,52.1012,51.7713,51.9151,418810.0
2020-04-14 14:00:00,61.37,61.45,61.11,61.29,369615.0,51.9151,51.9828,51.6952,51.8474,369615.0
2020-04-14 14:30:00,61.29,61.46,61.26,61.34,323005.0,51.8474,51.9912,51.822,51.8897,323005.0
2020-04-14 15:00:00,61.32,61.44,61.21,61.37,405874.0,51.8728,51.9743,51.7797,51.9151,405874.0
2020-04-14 15:30:00,61.38,61.67,61.3,61.52,930850.0,51.9236,52.1689,51.8559,52.042,930850.0
2020-04-15 09:30:00,60.65,60.89,59.97,60.17,892159.0,51.306,51.509,50.7308,50.9,892159.0
2020-04-15 10:00:00,60.16,60.16,59.45,59.52,592502.0,50.8915,50.8915,50.2909,50.3501,592502.0
2020-04-15 10:30:00,59.52,59.94,59.46,59.82,494227.0,50.3501,50.7054,50.2994,50.6039,494227.0
2020-04-15 11:00:00,59.82,59.94,59.48,59.69,452318.0,50.6039,50.7054,50.3163,50.4939,452318.0
2020-04-15 11:30:00,59.68,60.08,59.6,60.03,440175.0,50.4855,50.8238,50.4178,50.7815,440175.0
2020-04-15 12:00:00,60.03,60.19,59.8,60.02,270720.0,50.7815,50.9169,50.587,50.7731,270720.0
2020-04-15 12:30:00,60.0,60.3,59.92,60.23,246594.0,50.7562,51.0099,50.6885,50.9507,246594.0
2020-04-15 13:00:00,60.21,60.69,59.98,60.09,384370.0,50.9338,51.3399,50.7392,50.8323,384370.0
2020-04-15 13:30:00,60.07,60.41,60.05,60.32,318825.0,50.8154,51.103,50.7985,51.0269,318825.0
2020-04-15 14:00:00,60.31,60.65,60.22,60.6,291090.0,51.0184,51.306,50.9423,51.2637,291090.0
2020-04-15 14:30:00,60.61,60.93,60.56,60.89,347387.0,51.2722,51.5429,51.2299,51.509,347387.0
2020-04-15 15:00:00,60.88,60.9,60.43,60.46,391146.0,51.5006,51.5175,51.1199,51.1453,391146.0
2020-04-15 15:30:00,60.46,60.78,60.37,60.56,928594.0,51.1453,51.416,51.0692,51.2299,928594.0
2020-04-16 09:30:00,60.84,61.8,60.7,61.09,1447250.0,51.4668,52.2788,51.3483,51.6782,1447250.0
2020-04-16 10:00:00,61.07,61.1,60.43,60.62,492891.0,51.6613,51.6867,51.1199,51.2806,492891.0
2020-04-16 10:30:00,60.6,61.48,60.47,61.47,538913.0,51.2637,52.0081,51.1538,51.9997,538913.0
2020-04-16 11:00:00,61.49,61.58,61.26,61.55,415795.0,52.0166,52.0927,51.822,52.0674,415795.0
2020-04-16 11:30:00,61.54,62.37,61.53,62.16,592801.0,52.0589,52.761,52.0504,52.5834,592801.0
2020-04-16 12:00:00,62.13,62.22,61.45,61.69,749545.0,52.558,52.6341,51.9828,52.1858,749545.0
2020-04-16 12:30:00,61.7,61.7,61.39,61.6,298165.0,52.1943,52.1943,51.932,52.1097,298165.0
2020-04-16 13:00:00,61.59,62.22,61.55,62.19,417251.0,52.1012,52.6341,52.0674,52.6088,417251.0
2020-04-16 13:30:00,62.2,62.34,62.01,62.27,508394.0,52.6172,52.7357,52.4565,52.6764,508394.0
2020-04-16 14:00:00,62.26,62.78,62.08,62.73,760002.0,52.668,53.1079,52.5157,53.0656,760002.0
2020-04-16 14:30:00,62.73,62.9,62.6,62.73,538313.0,53.0656,53.2094,52.9556,53.0656,538313.0
2020-04-16 15:00:00,62.73,62.8,62.62,62.74,460571.0,53.0656,53.1248,52.9725,53.074,460571.0
2020-04-16 15:30:00,62.74,62.88,62.5,62.51,1729230.0,53.074,53.1925,52.871,52.8795,1729230.0
2020-04-17 09:30:00,64.01,64.25,62.65,63.11,1069717.0,54.1484,54.3514,52.9979,53.387,1069717.0
2020-04-17 10:00:00,63.11,63.21,62.42,62.73,614013.0,53.387,53.4716,52.8033,53.0656,614013.0
2020-04-17 10:30:00,62.72,62.78,62.4,62.42,350524.0,53.0571,53.1079,52.7864,52.8033,350524.0
2020-04-17 11:00:00,62.42,62.79,62.35,62.66,348169.0,52.8033,53.1163,52.7441,53.0064,348169.0
2020-04-17 11:30:00,62.66,62.91,62.56,62.64,293555.0,53.0064,53.2178,52.9218,52.9894,293555.0
2020-04-17 12:00:00,62.63,62.83,62.56,62.66,272249.0,52.981,53.1502,52.9218,53.0064,272249.0
2020-04-17 12:30:00,62.67,63.02,62.65,62.86,257611.0,53.0148,53.3109,52.9979,53.1755,257611.0
2020-04-17 13:00:00,62.85,63.0,62.75,62.76,267537.0,53.1671,53.294,53.0825,53.0909,267537.0
2020-04-17 13:30:00,62.76,62.88,62.67,62.88,279206.0,53.0909,53.1925,53.0148,53.1925,279206.0
2020-04-17 14:00:00,62.87,62.93,62.67,62.68,224465.0,53.184,53.2348,53.0148,53.0233,224465.0
2020-04-17 14:30:00,62.69,62.83,62.45,62.65,336540.0,53.0317,53.1502,52.8287,52.9979,336540.0
2020-04-17 15:00:00,62.65,62.86,62.54,62.84,333297.0,52.9979,53.1755,52.9048,53.1586,333297.0
2020-04-17 15:30:00,62.83,63.45,62.83,63.35,1172647.0,53.1502,53.6746,53.1502,53.5901,1172647.0
2020-04-20 09:30:00,62.75,63.45,62.53,63.33,860131.0,53.0825,53.6746,52.8964,53.5731,860131.0
2020-04-20 10:00:00,63.33,63.69,63.25,63.27,377654.0,53.5731,53.8777,53.5055,53.5224,377654.0
2020-04-20 10:30:00,63.25,63.4,63.01,63.06,269493.0,53.5055,53.6323,53.3024,53.3447,269493.0
2020-04-20 11:00:00,63.06,63.35,63.01,63.14,246638.0,53.3447,53.5901,53.3024,53.4124,246638.0
2020-04-20 11:30:00,63.13,63.45,63.08,63.35,235538.0,53.4039,53.6746,53.3616,53.5901,235538.0
2020-04-20 12:00:00,63.36,63.39,63.08,63.14,196319.0,53.5985,53.6239,53.3616,53.4124,196319.0
2020-04-20 12:30:00,63.14,63.34,63.14,63.17,190278.0,53.4124,53.5816,53.4124,53.4378,190278.0
2020-04-20 13:00:00,63.17,63.17,62.68,62.83,366232.0,53.4378,53.4378,53.0233,53.1502,366232.0
2020-04-20 13:30:00,62.82,62.83,62.61,62.65,281128.0,53.1417,53.1502,52.9641,52.9979,281128.0
2020-04-20 14:00:00,62.64,62.77,62.46,62.48,361879.0,52.9894,53.0994,52.8372,52.8541,361879.0
2020-04-20 14:30:00,62.48,62.64,62.16,62.2,389592.0,52.8541,52.9894,52.5834,52.6172,389592.0
2020-04-20 15:00:00,62.21,62.44,62.19,62.41,489443.0,52.6257,52.8202,52.6088,52.7949,489443.0
2020-04-20 15:30:00,62.41,62.59,62.23,62.37,805961.0,52.7949,52.9471,52.6426,52.761,805961.0
2020-04-21 09:30:00,61.51,61.71,60.56,61.3,865186.0,52.0335,52.2027,51.2299,51.8559,865186.0
2020-04-21 10:00:00,61.29,61.41,60.88,61.26,493762.0,51.8474,51.9489,51.5006,51.822,493762.0
2020-04-21 10:30:00,61.26,61.3,60.73,60.76,417441.0,51.822,51.8559,51.3737,51.3991,417441.0
2020-04-21 11:00:00,60.76,60.76,60.35,60.42,469639.0,51.3991,51.3991,51.0522,51.1115,469639.0
2020-04-21 11:30:00,60.41,60.64,60.27,60.43,342322.0,51.103,51.2976,50.9846,51.1199,342322.0
2020-04-21 12:00:00,60.43,60.51,60.28,60.39,248609.0,51.1199,51.1876,50.993,51.0861,248609.0
2020-04-21 12:30:00,60.39,60.6,60.25,60.52,258505.0,51.0861,51.2637,50.9676,51.1961,258505.0
2020-04-21 13:00:00,60.5,60.56,60.32,60.48,287989.0,51.1791,51.2299,51.0269,51.1622,287989.0
2020-04-21 13:30:00,60.49,60.59,60.09,60.11,446546.0,51.1707,51.2553,50.8323,50.8492,446546.0
2020-04-21 14:00:00,60.11,60.53,60.05,60.35,384788.0,50.8492,51.2045,50.7985,51.0522,384788.0
2020-04-21 14:30:00,60.35,60.37,60.03,60.09,347953.0,51.0522,51.0692,50.7815,50.8323,347953.0
2020-04-21 15:00:00,60.1,60.37,59.97,60.2,545288.0,50.8408,51.0692,50.7308,50.9254,545288.0
2020-04-21 15:30:00,60.19,60.51,60.08,60.26,1064338.0,50.9169,51.1876,50.8238,50.9761,1064338.0
2020-04-22 09:30:00,60.79,60.92,60.25,60.38,527823.0,51.8505,51.9614,51.3899,51.5008,527823.0
2020-04-22 10:00:00,60.39,60.56,60.08,60.34,441092.0,51.5093,51.6543,51.2449,51.4667,441092.0
2020-04-22 10:30:00,60.35,60.54,60.28,60.46,271572.0,51.4752,51.6373,51.4155,51.569,271572.0
2020-04-22 11:00:00,60.45,60.84,60.39,60.71,306931.0,51.5605,51.8932,51.5093,51.7823,306931.0
2020-04-22 11:30:00,60.7,60.99,60.7,60.8,239287.0,51.7737,52.0211,51.7737,51.859,239287.0
2020-04-22 12:00:00,60.81,60.87,60.67,60.8,219148.0,51.8676,51.9187,51.7482,51.859,219148.0
2020-04-22 12:30:00,60.81,60.81,60.57,60.68,197640.0,51.8676,51.8676,51.6629,51.7567,197640.0
2020-04-22 13:00:00,60.68,60.7,60.43,60.54,243607.0,51.7567,51.7737,51.5434,51.6373,243607.0
2020-04-22 13:30:00,60.56,60.67,60.38,60.55,222669.0,51.6543,51.7482,51.5008,51.6458,222669.0
2020-04-22 14:00:00,60.56,60.62,60.45,60.52,205319.0,51.6543,51.7055,51.5605,51.6202,205319.0
2020-04-22 14:30:00,60.52,60.66,60.44,60.48,207336.0,51.6202,51.7396,51.552,51.5861,207336.0
2020-04-22 15:00:00,60.49,60.6,60.31,60.35,260557.0,51.5946,51.6884,51.4411,51.4752,260557.0
2020-04-22 15:30:00,60.35,60.77,60.29,60.35,701017.0,51.4752,51.8334,51.424,51.4752,701017.0
2020-04-23 09:30:00,60.89,61.62,60.86,61.55,527263.0,51.9358,52.5584,51.9102,52.4987,527263.0
2020-04-23 10:00:00,61.55,61.82,61.33,61.77,322522.0,52.4987,52.729,52.3111,52.6864,322522.0
2020-04-23 10:30:00,61.77,62.23,61.75,61.89,337980.0,52.6864,53.0787,52.6693,52.7887,337980.0
2020-04-23 11:00:00,61.9,61.95,61.7,61.88,266292.0,52.7973,52.8399,52.6267,52.7802,266292.0
2020-04-23 11:30:00,61.9,61.92,61.69,61.77,251214.0,52.7973,52.8143,52.6182,52.6864,251214.0
2020-04-23 12:00:00,61.76,61.98,61.66,61.93,218435.0,52.6779,52.8655,52.5926,52.8229,218435.0
2020-04-23 12:30:00,61.92,62.13,61.12,61.88,476928.0,52.8143,52.9935,52.132,52.7802,476928.0
2020-04-23 13:00:00,61.91,62.07,61.49,61.7,193379.0,52.8058,52.9423,52.4476,52.6267,193379.0
2020-04-23 13:30:00,61.71,61.95,61.44,61.68,212056.0,52.6352,52.8399,52.4049,52.6096,212056.0
2020-04-23 14:00:00,61.69,61.73,61.24,61.58,216841.0,52.6182,52.6523,52.2343,52.5243,216841.0
2020-04-23 14:30:00,61.56,61.82,61.52,61.73,300883.0,52.5073,52.729,52.4732,52.6523,300883.0
2020-04-23 15:00:00,61.73,61.78,61.47,61.64,279485.0,52.6523,52.6949,52.4305,52.5755,279485.0
2020-04-23 15:30:00,61.65,61.75,61.24,61.31,607240.0,52.584,52.6693,52.2343,52.294,607240.0
2020-04-24 09:30:00,61.34,61.68,61.15,61.17,377282.0,52.3196,52.6096,52.1576,52.1746,377282.0
2020-04-24 10:00:00,61.16,61.51,61.14,61.19,207502.0,52.1661,52.4646,52.149,52.1917,207502.0
2020-04-24 10:30:00,61.17,61.29,61.09,61.13,222731.0,52.1746,52.277,52.1064,52.1405,222731.0
2020-04-24 11:00:00,61.13,61.41,60.98,61.32,261038.0,52.1405,52.3793,52.0126,52.3026,261038.0
2020-04-24 11:30:00,61.31,61.39,61.11,61.24,146201.0,52.294,52.3623,52.1234,52.2343,146201.0
2020-04-24 12:00:00,61.24,61.32,61.08,61.23,141830.0,52.2343,52.3026,52.0979,52.2258,141830.0
2020-04-24 12:30:00,61.22,61.39,61.15,61.29,196745.0,52.2173,52.3623,52.1576,52.277,196745.0
2020-04-24 13:00:00,61.29,61.4,61.19,61.38,128315.0,52.277,52.3708,52.1917,52.3537,128315.0
2020-04-24 13:30:00,61.37,61.65,61.33,61.65,154530.0,52.3452,52.584,52.3111,52.584,154530.0
2020-04-24 14:00:00,61.66,61.7,61.5,61.54,195891.0,52.5926,52.6267,52.4561,52.4902,195891.0
2020-04-24 14:30:00,61.53,61.85,61.52,61.81,214259.0,52.4817,52.7546,52.4732,52.7205,214259.0
2020-04-24 15:00:00,61.81,62.11,61.77,62.09,291002.0,52.7205,52.9764,52.6864,52.9593,291002.0
2020-04-24 15:30:00,62.1,62.7,62.06,62.31,833858.0,52.9679,53.4796,52.9337,53.147,833858.0
2020-04-27 09:30:00,62.98,63.55,62.81,63.3,707693.0,53.7185,54.2046,53.5735,53.9914,707693.0
2020-04-27 10:00:00,63.29,63.44,63.13,63.37,337215.0,53.9829,54.1108,53.8464,54.0511,337215.0
2020-04-27 10:30:00,63.37,63.49,63.19,63.22,306568.0,54.0511,54.1535,53.8976,53.9232,306568.0
2020-04-27 11:00:00,63.22,63.25,62.86,63.2,365594.0,53.9232,53.9487,53.6161,53.9061,365594.0
2020-04-27 11:30:00,63.19,63.32,63.07,63.32,298884.0,53.8976,54.0085,53.7952,54.0085,298884.0
2020-04-27 12:00:00,63.31,63.37,62.96,63.04,314882.0,53.9999,54.0511,53.7014,53.7696,314882.0
2020-04-27 12:30:00,63.04,63.24,63.03,63.22,263178.0,53.7696,53.9402,53.7611,53.9232,263178.0
2020-04-27 13:00:00,63.23,63.46,63.16,63.38,262072.0,53.9317,54.1279,53.872,54.0596,262072.0
2020-04-27 13:30:00,63.38,63.39,63.26,63.32,238234.0,54.0596,54.0682,53.9573,54.0085,238234.0
2020-04-27 14:00:00,63.32,63.66,63.32,63.58,270812.0,54.0085,54.2985,54.0085,54.2302,270812.0
2020-04-27 14:30:00,63.58,63.78,63.49,63.51,413561.0,54.2302,54.4008,54.1535,54.1705,413561.0
2020-04-27 15:00:00,63.51,63.8,63.46,63.55,392752.0,54.1705,54.4179,54.1279,54.2046,392752.0
2020-04-27 15:30:00,63.55,63.83,63.43,63.46,764869.0,54.2046,54.4435,54.1023,54.1279,764869.0
2020-04-28 09:30:00,65.0,65.0,63.65,63.66,925224.0,55.4414,55.4414,54.2899,54.2985,925224.0
2020-04-28 10:00:00,63.65,64.01,63.32,63.5,701541.0,54.2899,54.597,54.0085,54.162,701541.0
2020-04-28 10:30:00,63.5,63.63,62.78,62.96,580499.0,54.162,54.2729,53.5479,53.7014,580499.0
2020-04-28 11:00:00,62.97,63.5,62.81,63.48,336330.0,53.7099,54.162,53.5735,54.1449,336330.0
2020-04-28 11:30:00,63.47,63.62,63.29,63.54,301301.0,54.1364,54.2643,53.9829,54.1961,301301.0
2020-04-28 12:00:00,63.55,63.75,63.36,63.6,291190.0,54.2046,54.3752,54.0426,54.2473,291190.0
2020-04-28 12:30:00,63.59,63.79,63.54,63.71,440184.0,54.2388,54.4093,54.1961,54.3411,440184.0
2020-04-28 13:00:00,63.71,63.79,63.52,63.65,248091.0,54.3411,54.4093,54.179,54.2899,248091.0
2020-04-28 13:30:00,63.64,63.75,63.52,63.54,206174.0,54.2814,54.3752,54.179,54.1961,206174.0
2020-04-28 14:00:00,63.54,63.81,63.54,63.68,244878.0,54.1961,54.4264,54.1961,54.3155,244878.0
2020-04-28 14:30:00,63.68,63.71,63.23,63.3,377154.0,54.3155,54.3411,53.9317,53.9914,377154.0
2020-04-28 15:00:00,63.3,63.57,63.15,63.29,320640.0,53.9914,54.2217,53.8635,53.9829,320640.0
2020-04-28 15:30:00,63.28,63.48,63.13,63.22,764629.0,53.9743,54.1449,53.8464,53.9232,764629.0
2020-04-29 09:30:00,63.52,63.93,62.66,62.84,566028.0,54.179,54.5288,53.4455,53.599,566028.0
2020-04-29 10:00:00,62.85,63.22,62.71,63.15,383544.0,53.6076,53.9232,53.4882,53.8635,383544.0
2020-04-29 10:30:00,63.2,63.46,63.15,63.24,382128.0,53.9061,54.1279,53.8635,53.9402,382128.0
2020-04-29 11:00:00,63.23,63.33,63.07,63.28,292555.0,53.9317,54.017,53.7952,53.9743,292555.0
2020-04-29 11:30:00,63.27,63.73,63.27,63.66,324530.0,53.9658,54.3582,53.9658,54.2985,324530.0
2020-04-29 12:00:00,63.67,63.77,63.5,63.68,373254.0,54.307,54.3923,54.162,54.3155,373254.0
2020-04-29 12:30:00,63.68,63.91,63.68,63.75,354192.0,54.3155,54.5117,54.3155,54.3752,354192.0
2020-04-29 13:00:00,63.75,64.05,63.72,63.79,416895.0,54.3752,54.6311,54.3496,54.4093,416895.0
2020-04-29 13:30:00,63.79,63.79,63.51,63.54,361406.0,54.4093,54.4093,54.1705,54.1961,361406.0
2020-04-29 14:00:00,63.54,63.64,63.25,63.45,309673.0,54.1961,54.2814,53.9487,54.1193,309673.0
2020-04-29 14:30:00,63.46,63.53,63.24,63.38,328069.0,54.1279,54.1876,53.9402,54.0596,328069.0
2020-04-29 15:00:00,63.38,63.49,63.13,63.2,475520.0,54.0596,54.1535,53.8464,53.9061,475520.0
2020-04-29 15:30:00,63.22,63.22,62.52,62.59,1180682.0,53.9232,53.9232,53.3261,53.3858,1180682.0
2020-04-30 09:30:00,62.35,62.55,61.85,61.99,641209.0,53.1811,53.3517,52.7546,52.874,641209.0
2020-04-30 10:00:00,61.98,62.33,61.79,62.3,412605.0,52.8655,53.164,52.7035,53.1385,412605.0
2020-04-30 10:30:00,62.32,62.59,62.23,62.46,370520.0,53.1555,53.3858,53.0787,53.2749,370520.0
2020-04-30 11:00:00,62.47,62.68,62.12,62.17,287621.0,53.2835,53.4626,52.9849,53.0276,287621.0
2020-04-30 11:30:00,62.17,62.33,61.83,61.87,266421.0,53.0276,53.164,52.7376,52.7717,266421.0
2020-04-30 12:00:00,61.87,61.98,61.67,61.78,273330.0,52.7717,52.8655,52.6011,52.6949,273330.0
2020-04-30 12:30:00,61.77,61.88,61.55,61.83,254869.0,52.6864,52.7802,52.4987,52.7376,254869.0
2020-04-30 13:00:00,61.84,62.04,61.73,61.91,247046.0,52.7461,52.9167,52.6523,52.8058,247046.0
2020-04-30 13:30:00,61.9,61.94,61.62,61.71,216561.0,52.7973,52.8314,52.5584,52.6352,216561.0
2020-04-30 14:00:00,61.71,61.94,61.68,61.88,247107.0,52.6352,52.8314,52.6096,52.7802,247107.0
2020-04-30 14:30:00,61.88,62.0,61.66,61.79,231558.0,52.7802,52.8826,52.5926,52.7035,231558.0
2020-04-30 15:00:00,61.79,61.89,61.58,61.6,383315.0,52.7035,52.7887,52.5243,52.5414,383315.0
2020-04-30 15:30:00,61.6,61.85,61.41,61.54,1049654.0,52.5414,52.7546,52.3793,52.4902,1049654.0
2020-05-01 09:30:00,60.79,60.8,59.58,60.02,988022.0,51.8505,51.859,50.8184,51.1937,988022.0
2020-05-01 10:00:00,60.05,60.15,59.8,59.99,468201.0,51.2193,51.3046,51.0061,51.1682,468201.0
2020-05-01 10:30:00,60.0,60.17,59.86,59.87,309407.0,51.1767,51.3217,51.0573,51.0658,309407.0
2020-05-01 11:00:00,59.88,59.93,59.45,59.55,478562.0,51.0743,51.117,50.7076,50.7929,478562.0
2020-05-01 11:30:00,59.56,59.71,59.46,59.53,259922.0,50.8014,50.9293,50.7161,50.7758,259922.0
2020-05-01 12:00:00,59.51,59.7,59.4,59.58,242438.0,50.7587,50.9208,50.6649,50.8184,242438.0
2020-05-01 12:30:00,59.58,59.58,59.36,59.43,263399.0,50.8184,50.8184,50.6308,50.6905,263399.0
2020-05-01 13:00:00,59.43,59.57,59.27,59.46,279761.0,50.6905,50.8099,50.554,50.7161,279761.0
2020-05-01 13:30:00,59.45,59.47,59.27,59.4,322176.0,50.7076,50.7246,50.554,50.6649,322176.0
2020-05-01 14:00:00,59.38,59.78,59.29,59.63,225196.0,50.6479,50.989,50.5711,50.8611,225196.0
2020-05-01 14:30:00,59.62,59.68,59.52,59.6,244639.0,50.8526,50.9037,50.7673,50.8355,244639.0
2020-05-01 15:00:00,59.6,59.85,59.45,59.72,410701.0,50.8355,51.0487,50.7076,50.9379,410701.0
2020-05-01 15:30:00,59.72,59.83,59.45,59.71,946943.0,50.9379,51.0317,50.7076,50.9293,946943.0
2020-05-04 09:30:00,59.15,59.59,58.94,59.33,770648.0,50.4517,50.827,50.2726,50.6052,770648.0
2020-05-04 10:00:00,59.33,59.67,59.16,59.28,376277.0,50.6052,50.8952,50.4602,50.5626,376277.0
2020-05-04 10:30:00,59.27,59.81,59.1,59.52,325752.0,50.554,51.0146,50.409,50.7673,325752.0
2020-05-04 11:00:00,59.52,59.84,59.4,59.41,356581.0,50.7673,51.0402,50.6649,50.6734,356581.0
2020-05-04 11:30:00,59.42,60.13,59.41,59.6,411840.0,50.682,51.2876,50.6734,50.8355,411840.0
2020-05-04 12:00:00,59.6,59.77,59.48,59.76,220708.0,50.8355,50.9805,50.7331,50.972,220708.0
2020-05-04 12:30:00,59.76,59.83,59.5,59.54,217566.0,50.972,51.0317,50.7502,50.7843,217566.0
2020-05-04 13:00:00,59.54,59.64,59.29,59.48,187758.0,50.7843,50.8696,50.5711,50.7331,187758.0
2020-05-04 13:30:00,59.49,59.67,59.42,59.65,257198.0,50.7417,50.8952,50.682,50.8781,257198.0
2020-05-04 14:00:00,59.65,59.81,59.59,59.71,186401.0,50.8781,51.0146,50.827,50.9293,186401.0
2020-05-04 14:30:00,59.72,59.87,59.61,59.85,226534.0,50.9379,51.0658,50.844,51.0487,226534.0
2020-05-04 15:00:00,59.85,60.11,59.77,60.07,313179.0,51.0487,51.2705,50.9805,51.2364,313179.0
2020-05-04 15:30:00,60.06,60.11,59.79,59.95,778636.0,51.2279,51.2705,50.9976,51.134,778636.0
2020-05-05 09:30:00,60.63,60.98,60.35,60.7,689797.0,51.714,52.0126,51.4752,51.7737,689797.0
2020-05-05 10:00:00,60.68,60.83,60.59,60.82,575263.0,51.7567,51.8846,51.6799,51.8761,575263.0
2020-05-05 10:30:00,60.82,61.1,60.66,60.88,403115.0,51.8761,52.1149,51.7396,51.9273,403115.0
2020-05-05 11:00:00,60.88,61.39,60.87,61.39,319641.0,51.9273,52.3623,51.9187,52.3623,319641.0
2020-05-05 11:30:00,61.38,61.47,61.11,61.36,411535.0,52.3537,52.4305,52.1234,52.3367,411535.0
2020-05-05 12:00:00,61.36,61.45,61.25,61.34,266989.0,52.3367,52.4134,52.2429,52.3196,266989.0
2020-05-05 12:30:00,61.33,61.37,61.19,61.25,247355.0,52.3111,52.3452,52.1917,52.2429,247355.0
2020-05-05 13:00:00,61.25,61.54,61.21,61.53,516884.0,52.2429,52.4902,52.2087,52.4817,516884.0
2020-05-05 13:30:00,61.53,61.61,61.42,61.45,295261.0,52.4817,52.5499,52.3879,52.4134,295261.0
2020-05-05 14:00:00,61.47,61.58,61.43,61.53,293207.0,52.4305,52.5243,52.3964,52.4817,293207.0
2020-05-05 14:30:00,61.53,61.59,61.35,61.55,453113.0,52.4817,52.5329,52.3282,52.4987,453113.0
2020-05-05 15:00:00,61.54,61.56,61.1,61.19,446695.0,52.4902,52.5073,52.1149,52.1917,446695.0
2020-05-05 15:30:00,61.19,61.46,60.75,61.11,1202653.0,52.1917,52.422,51.8164,52.1234,1202653.0
2020-05-06 09:30:00,63.43,63.49,62.77,62.98,2744460.0,54.1023,54.1535,53.5393,53.7185,2744460.0
2020-05-06 10:00:00,62.99,63.14,62.69,62.78,1099684.0,53.727,53.8549,53.4711,53.5479,1099684.0
2020-05-06 10:30:00,62.79,63.07,62.67,62.98,718824.0,53.5564,53.7952,53.454,53.7185,718824.0
2020-05-06 11:00:00,62.98,63.06,62.5,62.61,735504.0,53.7185,53.7867,53.309,53.4029,735504.0
2020-05-06 11:30:00,62.61,62.69,62.23,62.31,563111.0,53.4029,53.4711,53.0787,53.147,563111.0
2020-05-06 12:00:00,62.3,62.35,61.71,61.77,620167.0,53.1385,53.1811,52.6352,52.6864,620167.0
2020-05-06 12:30:00,61.76,61.94,61.68,61.71,597213.0,52.6779,52.8314,52.6096,52.6352,597213.0
2020-05-06 13:00:00,61.71,62.15,61.63,62.12,635657.0,52.6352,53.0105,52.567,52.9849,635657.0
2020-05-06 13:30:00,62.12,62.38,62.06,62.12,434110.0,52.9849,53.2067,52.9337,52.9849,434110.0
2020-05-06 14:00:00,62.11,62.11,61.18,61.21,554610.0,52.9764,52.9764,52.1832,52.2087,554610.0
2020-05-06 14:30:00,61.2,61.4,61.01,61.03,457113.0,52.2002,52.3708,52.0382,52.0552,457113.0
2020-05-06 15:00:00,61.04,61.18,60.79,60.88,574111.0,52.0637,52.1832,51.8505,51.9273,574111.0
2020-05-06 15:30:00,60.88,60.88,60.26,60.37,1530098.0,51.9273,51.9273,51.3984,51.4923,1530098.0
2020-05-07 09:30:00,61.36,61.6,60.85,61.45,1073506.0,52.3367,52.5414,51.9017,52.4134,1073506.0
2020-05-07 10:00:00,61.45,61.58,61.11,61.46,632502.0,52.4134,52.5243,52.1234,52.422,632502.0
2020-05-07 10:30:00,61.46,61.8,61.23,61.29,678554.0,52.422,52.712,52.2258,52.277,678554.0
2020-05-07 11:00:00,61.29,61.51,61.19,61.3,582310.0,52.277,52.4646,52.1917,52.2855,582310.0
2020-05-07 11:30:00,61.31,61.47,61.15,61.46,504165.0,52.294,52.4305,52.1576,52.422,504165.0
2020-05-07 12:00:00,61.47,61.64,61.26,61.52,477802.0,52.4305,52.5755,52.2514,52.4732,477802.0
2020-05-07 12:30:00,61.52,61.52,61.24,61.44,314100.0,52.4732,52.4732,52.2343,52.4049,314100.0
2020-05-07 13:00:00,61.44,61.68,61.37,61.56,464938.0,52.4049,52.6096,52.3452,52.5073,464938.0
2020-05-07 13:30:00,61.57,61.77,61.54,61.65,497073.0,52.5158,52.6864,52.4902,52.584,497073.0
2020-05-07 14:00:00,61.65,61.68,61.28,61.34,305786.0,52.584,52.6096,52.2684,52.3196,305786.0
2020-05-07 14:30:00,61.34,61.56,61.08,61.46,536763.0,52.3196,52.5073,52.0979,52.422,536763.0
2020-05-07 15:00:00,61.46,61.69,61.29,61.68,370066.0,52.422,52.6182,52.277,52.6096,370066.0
2020-05-07 15:30:00,61.67,61.72,61.38,61.46,910429.0,52.6011,52.6437,52.3537,52.422,910429.0
2020-05-08 09:30:00,62.16,62.28,61.76,61.86,683268.0,53.019,53.1214,52.6779,52.7632,683268.0
2020-05-08 10:00:00,61.86,62.49,61.86,62.44,759925.0,52.7632,53.3005,52.7632,53.2579,759925.0
2020-05-08 10:30:00,62.45,62.64,62.07,62.12,469720.0,53.2664,53.4285,52.9423,52.9849,469720.0
2020-05-08 11:00:00,62.14,62.57,62.11,62.52,299786.0,53.002,53.3687,52.9764,53.3261,299786.0
2020-05-08 11:30:00,62.51,62.7,62.45,62.67,416455.0,53.3176,53.4796,53.2664,53.454,416455.0
2020-05-08 12:00:00,62.67,62.89,62.66,62.8,398532.0,53.454,53.6417,53.4455,53.5649,398532.0
2020-05-08 12:30:00,62.8,62.87,62.72,62.79,185463.0,53.5649,53.6246,53.4967,53.5564,185463.0
2020-05-08 13:00:00,62.79,62.87,62.72,62.8,183336.0,53.5564,53.6246,53.4967,53.5649,183336.0
2020-05-08 13:30:00,62.8,62.94,62.73,62.76,257061.0,53.5649,53.6843,53.5052,53.5308,257061.0
2020-05-08 14:00:00,62.75,63.17,62.73,63.03,550426.0,53.5223,53.8805,53.5052,53.7611,550426.0
2020-05-08 14:30:00,63.03,63.07,62.92,62.94,316107.0,53.7611,53.7952,53.6673,53.6843,316107.0
2020-05-08 15:00:00,62.93,63.1,62.85,63.05,375225.0,53.6758,53.8208,53.6076,53.7782,375225.0
2020-05-08 15:30:00,63.05,63.23,63.0,63.09,857541.0,53.7782,53.9317,53.7355,53.8123,857541.0
2020-05-11 09:30:00,62.71,63.44,62.68,63.01,603117.0,53.4882,54.1108,53.4626,53.744,603117.0
2020-05-11 10:00:00,63.02,63.15,62.86,62.94,456620.0,53.7526,53.8635,53.6161,53.6843,456620.0
2020-05-11 10:30:00,62.94,63.48,62.92,63.24,604942.0,53.6843,54.1449,53.6673,53.9402,604942.0
2020-05-11 11:00:00,63.24,63.42,63.08,63.32,406460.0,53.9402,54.0938,53.8037,54.0085,406460.0
2020-05-11 11:30:00,63.32,63.68,63.25,63.49,336445.0,54.0085,54.3155,53.9487,54.1535,336445.0
2020-05-11 12:00:00,63.5,63.77,63.36,63.75,331698.0,54.162,54.3923,54.0426,54.3752,331698.0
2020-05-11 12:30:00,63.76,63.92,63.7,63.84,274624.0,54.3838,54.5202,54.3326,54.452,274624.0
2020-05-11 13:00:00,63.84,64.02,63.75,63.84,355603.0,54.452,54.6055,54.3752,54.452,355603.0
2020-05-11 13:30:00,63.83,63.86,63.46,63.49,310314.0,54.4435,54.469,54.1279,54.1535,310314.0
2020-05-11 14:00:00,63.5,63.7,63.4,63.68,374501.0,54.162,54.3326,54.0767,54.3155,374501.0
2020-05-11 14:30:00,63.69,63.93,63.69,63.79,236062.0,54.324,54.5288,54.324,54.4093,236062.0
2020-05-11 15:00:00,63.79,64.08,63.78,63.88,312789.0,54.4093,54.6567,54.4008,54.4861,312789.0
2020-05-11 15:30:00,63.88,64.07,63.75,63.83,683496.0,54.4861,54.6482,54.3752,54.4435,683496.0
2020-05-12 09:30:00,64.2,64.57,63.86,63.94,707696.0,54.759,55.0746,54.469,54.5373,707696.0
2020-05-12 10:00:00,63.97,64.06,63.42,63.55,592734.0,54.5629,54.6396,54.0938,54.2046,592734.0
2020-05-12 10:30:00,63.54,63.86,63.49,63.81,375696.0,54.1961,54.469,54.1535,54.4264,375696.0
2020-05-12 11:00:00,63.82,63.86,63.47,63.49,357413.0,54.4349,54.469,54.1364,54.1535,357413.0
2020-05-12 11:30:00,63.5,63.5,63.27,63.3,344582.0,54.162,54.162,53.9658,53.9914,344582.0
2020-05-12 12:00:00,63.31,63.56,63.25,63.54,238270.0,53.9999,54.2132,53.9487,54.1961,238270.0
2020-05-12 12:30:00,63.52,63.73,63.51,63.69,222872.0,54.179,54.3582,54.1705,54.324,222872.0
2020-05-12 13:00:00,63.69,63.71,63.24,63.33,390857.0,54.324,54.3411,53.9402,54.017,390857.0
2020-05-12 13:30:00,63.32,63.65,63.3,63.55,271641.0,54.0085,54.2899,53.9914,54.2046,271641.0
2020-05-12 14:00:00,63.56,63.66,63.4,63.54,199410.0,54.2132,54.2985,54.0767,54.1961,199410.0
2020-05-12 14:30:00,63.54,63.75,63.45,63.68,281612.0,54.1961,54.3752,54.1193,54.3155,281612.0
2020-05-12 15:00:00,63.68,63.73,63.3,63.3,385382.0,54.3155,54.3582,53.9914,53.9914,385382.0
2020-05-12 15:30:00,63.31,63.64,63.05,63.35,1439766.0,53.9999,54.2814,53.7782,54.034,1439766.0
2020-05-13 09:30:00,63.28,63.5,62.3,62.4,688655.0,53.9743,54.162,53.1385,53.2237,688655.0
2020-05-13 10:00:00,62.39,62.68,61.83,62.21,446681.0,53.2152,53.4626,52.7376,53.0617,446681.0
2020-05-13 10:30:00,62.21,62.43,62.02,62.1,371798.0,53.0617,53.2493,52.8996,52.9679,371798.0
2020-05-13 11:00:00,62.1,62.26,61.77,61.92,324611.0,52.9679,53.1043,52.6864,52.8143,324611.0
2020-05-13 11:30:00,61.92,61.92,61.08,61.25,521150.0,52.8143,52.8143,52.0979,52.2429,521150.0
2020-05-13 12:00:00,61.25,61.33,60.8,61.07,545024.0,52.2429,52.3111,51.859,52.0893,545024.0
2020-05-13 12:30:00,61.08,61.34,61.07,61.3,271299.0,52.0979,52.3196,52.0893,52.2855,271299.0
2020-05-13 13:00:00,61.29,61.33,60.91,61.3,313237.0,52.277,52.3111,51.9529,52.2855,313237.0
2020-05-13 13:30:00,61.29,61.34,61.1,61.2,236187.0,52.277,52.3196,52.1149,52.2002,236187.0
2020-05-13 14:00:00,61.19,61.29,60.95,60.96,303032.0,52.1917,52.277,51.987,51.9955,303032.0
2020-05-13 14:30:00,60.95,61.02,60.8,60.87,353798.0,51.987,52.0467,51.859,51.9187,353798.0
2020-05-13 15:00:00,60.88,61.17,60.75,60.84,521949.0,51.9273,52.1746,51.8164,51.8932,521949.0
2020-05-13 15:30:00,60.83,61.31,60.78,61.14,1185333.0,51.8846,52.294,51.842,52.149,1185333.0
2020-05-14 09:30:00,62.23,62.41,60.34,60.53,898534.0,53.0787,53.2323,51.4667,51.6287,898534.0
2020-05-14 10:00:00,60.53,60.72,60.41,60.53,541995.0,51.6287,51.7908,51.5264,51.6287,541995.0
2020-05-14 10:30:00,60.53,61.44,60.47,61.28,630413.0,51.6287,52.4049,51.5776,52.2684,630413.0
2020-05-14 11:00:00,61.29,61.45,61.02,61.12,604219.0,52.277,52.4134,52.0467,52.132,604219.0
2020-05-14 11:30:00,61.12,61.38,61.04,61.26,441052.0,52.132,52.3537,52.0637,52.2514,441052.0
2020-05-14 12:00:00,61.28,61.79,61.25,61.61,404443.0,52.2684,52.7035,52.2429,52.5499,404443.0
2020-05-14 12:30:00,61.62,62.03,61.58,61.98,285881.0,52.5584,52.9082,52.5243,52.8655,285881.0
2020-05-14 13:00:00,61.98,62.33,61.89,62.3,442472.0,52.8655,53.164,52.7887,53.1385,442472.0
2020-05-14 13:30:00,62.29,62.36,62.1,62.13,319663.0,53.1299,53.1896,52.9679,52.9935,319663.0
2020-05-14 14:00:00,62.13,62.28,61.91,62.18,382654.0,52.9935,53.1214,52.8058,53.0361,382654.0
2020-05-14 14:30:00,62.19,62.21,61.71,61.87,352327.0,53.0446,53.0617,52.6352,52.7717,352327.0
2020-05-14 15:00:00,61.86,62.32,61.82,62.23,508309.0,52.7632,53.1555,52.729,53.0787,508309.0
2020-05-14 15:30:00,62.23,62.34,61.93,62.31,1147235.0,53.0787,53.1726,52.8229,53.147,1147235.0
2020-05-15 09:30:00,61.77,62.8,61.71,62.74,742933.0,52.6864,53.5649,52.6352,53.5137,742933.0
2020-05-15 10:00:00,62.74,63.07,62.44,62.63,427286.0,53.5137,53.7952,53.2579,53.4199,427286.0
2020-05-15 10:30:00,62.63,62.66,62.3,62.53,351723.0,53.4199,53.4455,53.1385,53.3346,351723.0
2020-05-15 11:00:00,62.52,62.72,62.11,62.63,416497.0,53.3261,53.4967,52.9764,53.4199,416497.0
2020-05-15 11:30:00,62.62,62.65,62.21,62.44,352503.0,53.4114,53.437,53.0617,53.2579,352503.0
2020-05-15 12:00:00,62.41,62.53,62.29,62.4,244443.0,53.2323,53.3346,53.1299,53.2237,244443.0
2020-05-15 12:30:00,62.4,62.61,62.13,62.28,276732.0,53.2237,53.4029,52.9935,53.1214,276732.0
2020-05-15 13:00:00,62.26,62.42,62.21,62.3,274271.0,53.1043,53.2408,53.0617,53.1385,274271.0
2020-05-15 13:30:00,62.3,62.47,62.13,62.36,289663.0,53.1385,53.2835,52.9935,53.1896,289663.0
2020-05-15 14:00:00,62.36,62.75,62.35,62.72,275872.0,53.1896,53.5223,53.1811,53.4967,275872.0
2020-05-15 14:30:00,62.72,62.73,62.25,62.4,390441.0,53.4967,53.5052,53.0958,53.2237,390441.0
2020-05-15 15:00:00,62.41,63.02,62.36,62.81,543086.0,53.2323,53.7526,53.1896,53.5735,543086.0
2020-05-15 15:30:00,62.81,63.3,62.62,63.23,1317839.0,53.5735,53.9914,53.4114,53.9317,1317839.0
2020-05-18 09:30:00,64.47,64.86,63.9,64.23,890426.0,54.9893,55.322,54.5032,54.7846,890426.0
2020-05-18 10:00:00,64.23,64.35,63.97,64.09,322409.0,54.7846,54.887,54.5629,54.6652,322409.0
2020-05-18 10:30:00,64.08,64.28,64.01,64.22,298131.0,54.6567,54.8273,54.597,54.7761,298131.0
2020-05-18 11:00:00,64.22,64.52,64.21,64.27,397540.0,54.7761,55.032,54.7676,54.8188,397540.0
2020-05-18 11:30:00,64.27,64.32,64.12,64.12,350434.0,54.8188,54.8614,54.6908,54.6908,350434.0
2020-05-18 12:00:00,64.11,64.14,64.01,64.12,259625.0,54.6823,54.7079,54.597,54.6908,259625.0
2020-05-18 12:30:00,64.12,64.19,63.9,63.93,254955.0,54.6908,54.7505,54.5032,54.5288,254955.0
2020-05-18 13:00:00,63.92,64.09,63.9,64.01,205538.0,54.5202,54.6652,54.5032,54.597,205538.0
2020-05-18 13:30:00,64.02,64.05,63.92,63.96,227311.0,54.6055,54.6311,54.5202,54.5543,227311.0
2020-05-18 14:00:00,63.96,64.17,63.96,64.15,297344.0,54.5543,54.7335,54.5543,54.7164,297344.0
2020-05-18 14:30:00,64.14,64.25,64.03,64.08,187821.0,54.7079,54.8017,54.614,54.6567,187821.0
2020-05-18 15:00:00,64.09,64.15,64.0,64.12,273742.0,54.6652,54.7164,54.5885,54.6908,273742.0
2020-05-18 15:30:00,64.12,64.18,63.67,63.71,833585.0,54.6908,54.742,54.307,54.3411,833585.0
2020-05-19 09:30:00,63.3,63.56,62.86,63.48,547566.0,53.9914,54.2132,53.6161,54.1449,547566.0
2020-05-19 10:00:00,63.48,63.88,63.46,63.65,351323.0,54.1449,54.4861,54.1279,54.2899,351323.0
2020-05-19 10:30:00,63.66,63.87,63.53,63.79,213549.0,54.2985,54.4776,54.1876,54.4093,213549.0
2020-05-19 11:00:00,63.78,63.84,63.5,63.78,171547.0,54.4008,54.452,54.162,54.4008,171547.0
2020-05-19 11:30:00,63.77,63.9,63.68,63.87,231362.0,54.3923,54.5032,54.3155,54.4776,231362.0
2020-05-19 12:00:00,63.87,63.99,63.62,63.65,184560.0,54.4776,54.5799,54.2643,54.2899,184560.0
2020-05-19 12:30:00,63.63,63.67,63.5,63.63,164899.0,54.2729,54.307,54.162,54.2729,164899.0
2020-05-19 13:00:00,63.63,63.69,63.41,63.51,226436.0,54.2729,54.324,54.0852,54.1705,226436.0
2020-05-19 13:30:00,63.5,63.61,63.44,63.58,189060.0,54.162,54.2558,54.1108,54.2302,189060.0
2020-05-19 14:00:00,63.57,64.11,63.57,63.98,232722.0,54.2217,54.6823,54.2217,54.5714,232722.0
2020-05-19 14:30:00,63.98,64.18,63.63,63.7,370026.0,54.5714,54.742,54.2729,54.3326,370026.0
2020-05-19 15:00:00,63.71,64.04,63.66,63.98,361469.0,54.3411,54.6226,54.2985,54.5714,361469.0
2020-05-19 15:30:00,63.97,63.98,63.6,63.61,737150.0,54.5629,54.5714,54.2473,54.2558,737150.0
2020-05-20 09:30:00,64.1,64.33,63.56,63.88,619239.0,54.6738,54.8699,54.2132,54.4861,619239.0
2020-05-20 10:00:00,63.89,64.1,63.67,64.02,348675.0,54.4946,54.6738,54.307,54.6055,348675.0
2020-05-20 10:30:00,64.03,64.27,63.77,63.79,285575.0,54.614,54.8188,54.3923,54.4093,285575.0
2020-05-20 11:00:00,63.8,63.91,63.68,63.8,384404.0,54.4179,54.5117,54.3155,54.4179,384404.0
2020-05-20 11:30:00,63.8,63.85,63.62,63.65,189424.0,54.4179,54.4605,54.2643,54.2899,189424.0
2020-05-20 12:00:00,63.66,63.72,63.29,63.46,437241.0,54.2985,54.3496,53.9829,54.1279,437241.0
2020-05-20 12:30:00,63.46,63.56,63.23,63.53,393021.0,54.1279,54.2132,53.9317,54.1876,393021.0
2020-05-20 13:00:00,63.54,63.59,63.37,63.41,185705.0,54.1961,54.2388,54.0511,54.0852,185705.0
2020-05-20 13:30:00,63.43,63.49,63.25,63.37,271926.0,54.1023,54.1535,53.9487,54.0511,271926.0
2020-05-20 14:00:00,63.36,63.39,63.02,63.06,336590.0,54.0426,54.0682,53.7526,53.7867,336590.0
2020-05-20 14:30:00,63.06,63.32,63.03,63.17,376287.0,53.7867,54.0085,53.7611,53.8805,376287.0
2020-05-20 15:00:00,63.17,63.26,63.02,63.23,407563.0,53.8805,53.9573,53.7526,53.9317,407563.0
2020-05-20 15:30:00,63.24,63.28,62.99,63.21,946696.0,53.9402,53.9743,53.727,53.9146,946696.0
2020-05-21 09:30:00,62.95,63.73,62.73,63.69,594638.0,53.6929,54.3582,53.5052,54.324,594638.0
2020-05-21 10:00:00,63.68,63.88,63.36,63.65,326450.0,54.3155,54.4861,54.0426,54.2899,326450.0
2020-05-21 10:30:00,63.65,63.93,63.52,63.76,336289.0,54.2899,54.5288,54.179,54.3838,336289.0
2020-05-21 11:00:00,63.75,63.75,63.19,63.3,191049.0,54.3752,54.3752,53.8976,53.9914,191049.0
2020-05-21 11:30:00,63.3,63.5,63.29,63.35,171055.0,53.9914,54.162,53.9829,54.034,171055.0
2020-05-21 12:00:00,63.38,63.47,63.16,63.18,189530.0,54.0596,54.1364,53.872,53.889,189530.0
2020-05-21 12:30:00,63.16,63.4,63.04,63.33,154177.0,53.872,54.0767,53.7696,54.017,154177.0
2020-05-21 13:00:00,63.33,63.67,63.26,63.49,392499.0,54.017,54.307,53.9573,54.1535,392499.0
2020-05-21 13:30:00,63.49,63.63,63.3,63.37,157266.0,54.1535,54.2729,53.9914,54.0511,157266.0
2020-05-21 14:00:00,63.37,63.59,63.31,63.5,215317.0,54.0511,54.2388,53.9999,54.162,215317.0
2020-05-21 14:30:00,63.5,63.53,63.3,63.36,258625.0,54.162,54.1876,53.9914,54.0426,258625.0
2020-05-21 15:00:00,63.35,63.64,63.35,63.52,336768.0,54.034,54.2814,54.034,54.179,336768.0
2020-05-21 15:30:00,63.52,63.65,63.23,63.34,577413.0,54.179,54.2899,53.9317,54.0255,577413.0
2020-05-22 09:30:00,63.42,63.49,62.89,63.08,431197.0,54.0938,54.1535,53.6417,53.8037,431197.0
2020-05-22 10:00:00,63.1,63.29,63.03,63.28,195827.0,53.8208,53.9829,53.7611,53.9743,195827.0
2020-05-22 10:30:00,63.29,63.43,63.13,63.2,246245.0,53.9829,54.1023,53.8464,53.9061,246245.0
2020-05-22 11:00:00,63.19,63.29,63.03,63.21,164496.0,53.8976,53.9829,53.7611,53.9146,164496.0
2020-05-22 11:30:00,63.2,63.24,63.08,63.13,133187.0,53.9061,53.9402,53.8037,53.8464,133187.0
2020-05-22 12:00:00,63.14,63.16,63.03,63.15,170621.0,53.8549,53.872,53.7611,53.8635,170621.0
2020-05-22 12:30:00,63.15,63.38,63.12,63.24,109631.0,53.8635,54.0596,53.8379,53.9402,109631.0
2020-05-22 13:00:00,63.24,63.24,63.08,63.14,113815.0,53.9402,53.9402,53.8037,53.8549,113815.0
2020-05-22 13:30:00,63.13,63.2,63.08,63.15,103745.0,53.8464,53.9061,53.8037,53.8635,103745.0
2020-05-22 14:00:00,63.16,63.34,63.13,63.34,156477.0,53.872,54.0255,53.8464,54.0255,156477.0
2020-05-22 14:30:00,63.34,63.37,63.19,63.3,147100.0,54.0255,54.0511,53.8976,53.9914,147100.0
2020-05-22 15:00:00,63.29,63.44,63.18,63.25,178406.0,53.9829,54.1108,53.889,53.9487,178406.0
2020-05-22 15:30:00,63.25,63.4,63.22,63.34,393597.0,53.9487,54.0767,53.9232,54.0255,393597.0
2020-05-26 09:30:00,64.47,64.9,64.34,64.82,773694.0,54.9893,55.3561,54.8785,55.2879,773694.0
2020-05-26 10:00:00,64.78,65.07,64.72,64.78,495179.0,55.2538,55.5011,55.2026,55.2538,495179.0
2020-05-26 10:30:00,64.78,64.93,64.69,64.89,296334.0,55.2538,55.3817,55.177,55.3476,296334.0
2020-05-26 11:00:00,64.89,64.93,64.65,64.84,259476.0,55.3476,55.3817,55.1429,55.3049,259476.0
2020-05-26 11:30:00,64.84,64.87,64.66,64.84,205109.0,55.3049,55.3305,55.1514,55.3049,205109.0
2020-05-26 12:00:00,64.85,64.97,64.8,64.92,154566.0,55.3135,55.4158,55.2708,55.3732,154566.0
2020-05-26 12:30:00,64.93,65.48,64.9,65.29,516103.0,55.3817,55.8508,55.3561,55.6888,516103.0
2020-05-26 13:00:00,65.3,65.43,65.24,65.4,185088.0,55.6973,55.8082,55.6461,55.7826,185088.0
2020-05-26 13:30:00,65.41,65.46,65.31,65.37,206913.0,55.7911,55.8338,55.7058,55.757,206913.0
2020-05-26 14:00:00,65.38,65.6,65.34,65.48,323121.0,55.7655,55.9532,55.7314,55.8508,323121.0
2020-05-26 14:30:00,65.49,65.49,65.06,65.08,420173.0,55.8593,55.8593,55.4926,55.5096,420173.0
2020-05-26 15:00:00,65.09,65.11,64.67,64.98,481414.0,55.5182,55.5352,55.1599,55.4243,481414.0
2020-05-26 15:30:00,64.98,64.99,64.33,64.67,1386526.0,55.4243,55.4329,54.8699,55.1599,1386526.0
2020-05-27 09:30:00,64.97,65.35,64.69,65.01,539894.0,55.4158,55.7399,55.177,55.4499,539894.0
2020-05-27 10:00:00,65.03,65.14,64.22,64.28,347149.0,55.467,55.5608,54.7761,54.8273,347149.0
2020-05-27 10:30:00,64.27,64.29,63.85,64.19,408705.0,54.8188,54.8358,54.4605,54.7505,408705.0
2020-05-27 11:00:00,64.17,64.24,63.9,64.18,269227.0,54.7335,54.7932,54.5032,54.742,269227.0
2020-05-27 11:30:00,64.18,64.36,64.03,64.36,369575.0,54.742,54.8955,54.614,54.8955,369575.0
2020-05-27 12:00:00,64.37,64.63,64.3,64.46,285859.0,54.904,55.1258,54.8443,54.9808,285859.0
2020-05-27 12:30:00,64.48,64.84,64.42,64.63,210892.0,54.9979,55.3049,54.9467,55.1258,210892.0
2020-05-27 13:00:00,64.63,64.83,64.46,64.73,202824.0,55.1258,55.2964,54.9808,55.2111,202824.0
2020-05-27 13:30:00,64.73,64.81,64.68,64.72,207829.0,55.2111,55.2793,55.1685,55.2026,207829.0
2020-05-27 14:00:00,64.73,65.06,64.72,64.95,229340.0,55.2111,55.4926,55.2026,55.3988,229340.0
2020-05-27 14:30:00,64.95,65.14,64.9,65.08,240464.0,55.3988,55.5608,55.3561,55.5096,240464.0
2020-05-27 15:00:00,65.08,65.28,64.94,65.21,230039.0,55.5096,55.6802,55.3902,55.6205,230039.0
2020-05-27 15:30:00,65.21,66.0,65.16,65.97,1201051.0,55.6205,56.2943,55.5779,56.2688,1201051.0
2020-05-28 09:30:00,66.7,67.33,66.41,67.16,740566.0,56.8914,57.4288,56.6441,57.2838,740566.0
2020-05-28 10:00:00,67.16,67.44,67.06,67.32,437338.0,57.2838,57.5226,57.1985,57.4202,437338.0
2020-05-28 10:30:00,67.32,67.44,67.12,67.29,316083.0,57.4202,57.5226,57.2496,57.3946,316083.0
2020-05-28 11:00:00,67.29,67.46,67.24,67.46,297203.0,57.3946,57.5396,57.352,57.5396,297203.0
2020-05-28 11:30:00,67.46,67.61,67.33,67.49,410655.0,57.5396,57.6676,57.4288,57.5652,410655.0
2020-05-28 12:00:00,67.5,67.66,67.45,67.56,235162.0,57.5738,57.7102,57.5311,57.6249,235162.0
2020-05-28 12:30:00,67.56,67.68,67.48,67.53,216396.0,57.6249,57.7273,57.5567,57.5994,216396.0
2020-05-28 13:00:00,67.53,67.54,67.29,67.4,284465.0,57.5994,57.6079,57.3946,57.4885,284465.0
2020-05-28 13:30:00,67.4,67.7,67.39,67.6,173936.0,57.4885,57.7444,57.4799,57.6591,173936.0
2020-05-28 14:00:00,67.62,67.73,67.3,67.4,228327.0,57.6761,57.7699,57.4032,57.4885,228327.0
2020-05-28 14:30:00,67.4,67.49,67.13,67.2,227578.0,57.4885,57.5652,57.2582,57.3179,227578.0
2020-05-28 15:00:00,67.2,67.41,67.05,67.12,251644.0,57.3179,57.497,57.1899,57.2496,251644.0
2020-05-28 15:30:00,67.13,67.19,66.52,66.56,839364.0,57.2582,57.3094,56.7379,56.772,839364.0
2020-05-29 09:30:00,66.39,66.7,65.85,65.88,426779.0,56.627,56.8914,56.1664,56.192,426779.0
2020-05-29 10:00:00,65.89,66.18,65.42,65.58,443173.0,56.2005,56.4479,55.7996,55.9361,443173.0
2020-05-29 10:30:00,65.58,65.9,65.56,65.66,536379.0,55.9361,56.2091,55.9191,56.0043,536379.0
2020-05-29 11:00:00,65.66,65.89,65.63,65.78,197676.0,56.0043,56.2005,55.9788,56.1067,197676.0
2020-05-29 11:30:00,65.76,66.17,65.75,66.06,281021.0,56.0896,56.4393,56.0811,56.3455,281021.0
2020-05-29 12:00:00,66.07,66.11,65.66,65.73,182265.0,56.3541,56.3882,56.0043,56.0641,182265.0
2020-05-29 12:30:00,65.72,65.76,65.21,65.61,451528.0,56.0555,56.0896,55.6205,55.9617,451528.0
2020-05-29 13:00:00,65.6,65.64,65.15,65.34,345067.0,55.9532,55.9873,55.5693,55.7314,345067.0
2020-05-29 13:30:00,65.34,65.36,64.97,65.13,287975.0,55.7314,55.7485,55.4158,55.5523,287975.0
2020-05-29 14:00:00,65.11,65.39,65.03,65.39,300294.0,55.5352,55.7741,55.467,55.7741,300294.0
2020-05-29 14:30:00,65.39,65.4,64.62,65.34,522338.0,55.7741,55.7826,55.1173,55.7314,522338.0
2020-05-29 15:00:00,65.35,65.5,65.13,65.18,629092.0,55.7399,55.8679,55.5523,55.5949,629092.0
2020-05-29 15:30:00,65.17,65.8,65.13,65.53,1273038.0,55.5864,56.1238,55.5523,55.8935,1273038.0
2020-06-01 09:30:00,65.44,65.92,65.01,65.78,512265.0,55.8167,56.2261,55.4499,56.1067,512265.0
2020-06-01 10:00:00,65.8,65.83,65.4,65.6,359218.0,56.1238,56.1493,55.7826,55.9532,359218.0
2020-06-01 10:30:00,65.61,65.92,65.5,65.76,330151.0,55.9617,56.2261,55.8679,56.0896,330151.0
2020-06-01 11:00:00,65.75,65.81,65.57,65.7,293070.0,56.0811,56.1323,55.9276,56.0385,293070.0
2020-06-01 11:30:00,65.69,65.89,65.59,65.73,311147.0,56.0299,56.2005,55.9446,56.0641,311147.0
2020-06-01 12:00:00,65.71,65.81,65.62,65.7,231182.0,56.047,56.1323,55.9702,56.0385,231182.0
2020-06-01 12:30:00,65.71,65.81,65.66,65.72,139865.0,56.047,56.1323,56.0043,56.0555,139865.0
2020-06-01 13:00:00,65.72,65.74,65.53,65.61,190118.0,56.0555,56.0726,55.8935,55.9617,190118.0
2020-06-01 13:30:00,65.6,65.8,65.53,65.79,182995.0,55.9532,56.1238,55.8935,56.1152,182995.0
2020-06-01 14:00:00,65.79,65.87,65.68,65.71,253005.0,56.1152,56.1835,56.0214,56.047,253005.0
2020-06-01 14:30:00,65.7,65.9,65.64,65.88,251768.0,56.0385,56.2091,55.9873,56.192,251768.0
2020-06-01 15:00:00,65.89,65.96,65.71,65.72,205887.0,56.2005,56.2602,56.047,56.0555,205887.0
2020-06-01 15:30:00,65.72,65.92,65.6,65.64,563444.0,56.0555,56.2261,55.9532,55.9873,563444.0
2020-06-02 09:30:00,65.64,65.98,65.41,65.97,482672.0,55.9873,56.2773,55.7911,56.2688,482672.0
2020-06-02 10:00:00,65.96,66.4,65.84,66.38,395598.0,56.2602,56.6355,56.1579,56.6185,395598.0
2020-06-02 10:30:00,66.4,66.71,66.33,66.37,407699.0,56.6355,56.8999,56.5758,56.6099,407699.0
2020-06-02 11:00:00,66.38,66.57,66.19,66.46,261894.0,56.6185,56.7805,56.4564,56.6867,261894.0
2020-06-02 11:30:00,66.45,66.68,66.42,66.66,233613.0,56.6782,56.8743,56.6526,56.8573,233613.0
2020-06-02 12:00:00,66.65,66.8,66.58,66.75,195436.0,56.8488,56.9767,56.7891,56.9341,195436.0
2020-06-02 12:30:00,66.76,66.87,66.67,66.83,205381.0,56.9426,57.0364,56.8658,57.0023,205381.0
2020-06-02 13:00:00,66.84,67.22,66.78,67.19,327739.0,57.0108,57.3349,56.9596,57.3094,327739.0
2020-06-02 13:30:00,67.18,67.31,67.1,67.24,254558.0,57.3008,57.4117,57.2326,57.352,254558.0
2020-06-02 14:00:00,67.24,67.25,66.65,66.7,322428.0,57.352,57.3605,56.8488,56.8914,322428.0
2020-06-02 14:30:00,66.69,66.76,66.45,66.7,275946.0,56.8829,56.9426,56.6782,56.8914,275946.0
2020-06-02 15:00:00,66.7,66.73,66.5,66.63,191074.0,56.8914,56.917,56.7208,56.8317,191074.0
2020-06-02 15:30:00,66.63,66.87,66.53,66.86,506887.0,56.8317,57.0364,56.7464,57.0279,506887.0
2020-06-03 09:30:00,67.14,67.65,67.03,67.55,470859.0,57.2667,57.7017,57.1729,57.6164,470859.0
2020-06-03 10:00:00,67.56,67.68,67.2,67.21,421827.0,57.6249,57.7273,57.3179,57.3264,421827.0
2020-06-03 10:30:00,67.22,67.23,66.52,66.64,357912.0,57.3349,57.3435,56.7379,56.8402,357912.0
2020-06-03 11:00:00,66.63,67.02,66.63,66.73,313238.0,56.8317,57.1644,56.8317,56.917,313238.0
2020-06-03 11:30:00,66.73,66.9,66.7,66.82,234319.0,56.917,57.062,56.8914,56.9938,234319.0
2020-06-03 12:00:00,66.81,66.84,66.58,66.73,321461.0,56.9852,57.0108,56.7891,56.917,321461.0
2020-06-03 12:30:00,66.73,66.74,66.31,66.4,247506.0,56.917,56.9255,56.5588,56.6355,247506.0
2020-06-03 13:00:00,66.4,66.47,66.25,66.28,215312.0,56.6355,56.6952,56.5076,56.5332,215312.0
2020-06-03 13:30:00,66.28,66.45,66.24,66.39,175004.0,56.5332,56.6782,56.4991,56.627,175004.0
2020-06-03 14:00:00,66.37,66.72,66.37,66.58,256600.0,56.6099,56.9085,56.6099,56.7891,256600.0
2020-06-03 14:30:00,66.59,66.83,66.5,66.76,307836.0,56.7976,57.0023,56.7208,56.9426,307836.0
2020-06-03 15:00:00,66.75,66.78,66.6,66.76,280331.0,56.9341,56.9596,56.8061,56.9426,280331.0
2020-06-03 15:30:00,66.76,66.98,66.69,66.87,946596.0,56.9426,57.1302,56.8829,57.0364,946596.0
2020-06-04 09:30:00,66.29,66.58,65.95,66.07,578055.0,56.5417,56.7891,56.2517,56.3541,578055.0
2020-06-04 10:00:00,66.06,66.42,66.06,66.42,240893.0,56.3455,56.6526,56.3455,56.6526,240893.0
2020-06-04 10:30:00,66.45,66.72,66.45,66.58,187729.0,56.6782,56.9085,56.6782,56.7891,187729.0
2020-06-04 11:00:00,66.59,66.61,66.32,66.45,203455.0,56.7976,56.8146,56.5673,56.6782,203455.0
2020-06-04 11:30:00,66.45,66.56,66.3,66.36,163263.0,56.6782,56.772,56.5502,56.6014,163263.0
2020-06-04 12:00:00,66.36,66.54,66.28,66.51,126734.0,56.6014,56.7549,56.5332,56.7293,126734.0
2020-06-04 12:30:00,66.5,66.5,66.18,66.37,230775.0,56.7208,56.7208,56.4479,56.6099,230775.0
2020-06-04 13:00:00,66.37,66.44,65.97,66.0,685449.0,56.6099,56.6696,56.2688,56.2943,685449.0
2020-06-04 13:30:00,66.01,66.4,66.01,66.27,485206.0,56.3029,56.6355,56.3029,56.5246,485206.0
2020-06-04 14:00:00,66.27,66.5,66.22,66.49,165195.0,56.5246,56.7208,56.482,56.7123,165195.0
2020-06-04 14:30:00,66.48,66.63,66.33,66.46,210024.0,56.7038,56.8317,56.5758,56.6867,210024.0
2020-06-04 15:00:00,66.45,66.5,66.06,66.19,249105.0,56.6782,56.7208,56.3455,56.4564,249105.0
2020-06-04 15:30:00,66.19,66.55,66.17,66.53,469455.0,56.4564,56.7635,56.4393,56.7464,469455.0
2020-06-05 09:30:00,67.28,68.3,67.13,68.1,761236.0,57.3861,58.2561,57.2582,58.0855,761236.0
2020-06-05 10:00:00,68.09,68.37,67.91,68.14,514134.0,58.077,58.3158,57.9235,58.1196,514134.0
2020-06-05 10:30:00,68.16,68.47,68.12,68.44,397164.0,58.1367,58.4011,58.1026,58.3755,397164.0
2020-06-05 11:00:00,68.44,68.75,68.4,68.72,337903.0,58.3755,58.6399,58.3414,58.6144,337903.0
2020-06-05 11:30:00,68.72,68.87,68.46,68.5,294728.0,58.6144,58.7423,58.3926,58.4267,294728.0
2020-06-05 12:00:00,68.5,68.5,68.06,68.41,296674.0,58.4267,58.4267,58.0514,58.3499,296674.0
2020-06-05 12:30:00,68.39,68.75,68.39,68.72,316648.0,58.3329,58.6399,58.3329,58.6144,316648.0
2020-06-05 13:00:00,68.71,69.1,68.7,69.05,382801.0,58.6058,58.9385,58.5973,58.8958,382801.0
2020-06-05 13:30:00,69.05,69.19,68.85,68.9,595936.0,58.8958,59.0152,58.7252,58.7679,595936.0
2020-06-05 14:00:00,68.89,69.03,68.73,68.81,644360.0,58.7594,58.8788,58.6229,58.6911,644360.0
2020-06-05 14:30:00,68.8,68.96,68.61,68.65,519905.0,58.6826,58.8191,58.5205,58.5547,519905.0
2020-06-05 15:00:00,68.66,68.8,68.55,68.79,452176.0,58.5632,58.6826,58.4694,58.6741,452176.0
2020-06-05 15:30:00,68.8,68.8,68.04,68.3,785836.0,58.6826,58.6826,58.0344,58.2561,785836.0
2020-06-08 09:30:00,68.2,69.54,68.16,69.53,816309.0,58.1708,59.3138,58.1367,59.3052,816309.0
2020-06-08 10:00:00,69.52,69.66,69.26,69.41,502219.0,59.2967,59.4161,59.0749,59.2029,502219.0
2020-06-08 10:30:00,69.42,69.57,69.34,69.42,428632.0,59.2114,59.3394,59.1432,59.2114,428632.0
2020-06-08 11:00:00,69.42,69.69,69.29,69.66,368044.0,59.2114,59.4417,59.1005,59.4161,368044.0
2020-06-08 11:30:00,69.66,69.7,69.36,69.41,229736.0,59.4161,59.4502,59.1602,59.2029,229736.0
2020-06-08 12:00:00,69.41,69.54,69.32,69.35,292216.0,59.2029,59.3138,59.1261,59.1517,292216.0
2020-06-08 12:30:00,69.34,69.71,69.27,69.71,215087.0,59.1432,59.4588,59.0835,59.4588,215087.0
2020-06-08 13:00:00,69.7,70.07,69.59,69.82,639501.0,59.4502,59.7658,59.3564,59.5526,639501.0
2020-06-08 13:30:00,69.81,70.13,69.79,70.12,384478.0,59.5441,59.817,59.527,59.8085,384478.0
2020-06-08 14:00:00,70.12,70.64,70.07,70.44,535282.0,59.8085,60.252,59.7658,60.0814,535282.0
2020-06-08 14:30:00,70.44,70.5,70.32,70.36,342884.0,60.0814,60.1326,59.9791,60.0132,342884.0
2020-06-08 15:00:00,70.35,70.37,70.09,70.11,321883.0,60.0047,60.0217,59.7829,59.8,321883.0
2020-06-08 15:30:00,70.12,70.64,70.12,70.62,1166275.0,59.8085,60.252,59.8085,60.235,1166275.0
2020-06-09 09:30:00,69.87,70.29,69.17,69.23,767221.0,59.5952,59.9535,58.9982,59.0494,767221.0
2020-06-09 10:00:00,69.23,69.36,68.98,69.33,346228.0,59.0494,59.1602,58.8361,59.1347,346228.0
2020-06-09 10:30:00,69.32,69.82,69.12,69.5,554587.0,59.1261,59.5526,58.9555,59.2797,554587.0
2020-06-09 11:00:00,69.48,69.94,69.43,69.76,389854.0,59.2626,59.6549,59.2199,59.5014,389854.0
2020-06-09 11:30:00,69.74,69.86,69.31,69.58,300350.0,59.4844,59.5867,59.1176,59.3479,300350.0
2020-06-09 12:00:00,69.59,69.6,69.25,69.45,161012.0,59.3564,59.3649,59.0664,59.237,161012.0
2020-06-09 12:30:00,69.46,69.76,69.45,69.76,153857.0,59.2455,59.5014,59.237,59.5014,153857.0
2020-06-09 13:00:00,69.76,69.78,69.52,69.62,161674.0,59.5014,59.5185,59.2967,59.382,161674.0
2020-06-09 13:30:00,69.62,69.63,69.44,69.46,177708.0,59.382,59.3905,59.2285,59.2455,177708.0
2020-06-09 14:00:00,69.47,69.5,69.27,69.31,147312.0,59.2541,59.2797,59.0835,59.1176,147312.0
2020-06-09 14:30:00,69.3,69.6,69.29,69.58,208409.0,59.1091,59.3649,59.1005,59.3479,208409.0
2020-06-09 15:00:00,69.58,69.77,69.44,69.77,226824.0,59.3479,59.5099,59.2285,59.5099,226824.0
2020-06-09 15:30:00,69.76,69.84,69.3,69.4,703838.0,59.5014,59.5697,59.1091,59.1944,703838.0
2020-06-10 09:30:00,69.58,69.61,67.92,67.98,706742.0,59.3479,59.3735,57.932,57.9832,706742.0
2020-06-10 10:00:00,67.99,68.16,67.79,67.96,485631.0,57.9917,58.1367,57.8211,57.9661,485631.0
2020-06-10 10:30:00,67.96,68.16,67.42,67.55,395450.0,57.9661,58.1367,57.5055,57.6164,395450.0
2020-06-10 11:00:00,67.55,67.92,67.38,67.72,316799.0,57.6164,57.932,57.4714,57.7614,316799.0
2020-06-10 11:30:00,67.7,68.21,67.46,68.04,309337.0,57.7444,58.1794,57.5396,58.0344,309337.0
2020-06-10 12:00:00,68.04,68.44,67.98,68.39,230577.0,58.0344,58.3755,57.9832,58.3329,230577.0
2020-06-10 12:30:00,68.39,68.58,68.26,68.29,167178.0,58.3329,58.4949,58.222,58.2476,167178.0
2020-06-10 13:00:00,68.29,68.39,68.18,68.32,144066.0,58.2476,58.3329,58.1538,58.2732,144066.0
2020-06-10 13:30:00,68.34,68.46,68.15,68.22,168603.0,58.2902,58.3926,58.1282,58.1879,168603.0
2020-06-10 14:00:00,68.22,68.73,68.02,68.48,265768.0,58.1879,58.6229,58.0173,58.4097,265768.0
2020-06-10 14:30:00,68.49,68.51,67.74,67.83,305719.0,58.4182,58.4352,57.7785,57.8552,305719.0
2020-06-10 15:00:00,67.82,68.18,67.63,68.16,336739.0,57.8467,58.1538,57.6846,58.1367,336739.0
2020-06-10 15:30:00,68.16,68.2,67.49,67.51,867459.0,58.1367,58.1708,57.5652,57.5823,867459.0
2020-06-11 09:30:00,66.11,66.43,65.22,65.7,1175792.0,56.3882,56.6611,55.6291,56.0385,1175792.0
2020-06-11 10:00:00,65.7,65.81,64.72,64.97,1084674.0,56.0385,56.1323,55.2026,55.4158,1084674.0
2020-06-11 10:30:00,64.97,65.36,64.78,64.86,471897.0,55.4158,55.7485,55.2538,55.322,471897.0
2020-06-11 11:00:00,64.86,65.19,64.66,64.85,404520.0,55.322,55.6035,55.1514,55.3135,404520.0
2020-06-11 11:30:00,64.85,64.97,64.49,64.76,481350.0,55.3135,55.4158,55.0064,55.2367,481350.0
2020-06-11 12:00:00,64.75,64.83,64.0,64.05,724782.0,55.2282,55.2964,54.5885,54.6311,724782.0
2020-06-11 12:30:00,64.02,64.36,63.75,63.94,428336.0,54.6055,54.8955,54.3752,54.5373,428336.0
2020-06-11 13:00:00,63.94,64.17,63.89,63.96,350327.0,54.5373,54.7335,54.4946,54.5543,350327.0
2020-06-11 13:30:00,63.94,64.0,63.45,63.72,512066.0,54.5373,54.5885,54.1193,54.3496,512066.0
2020-06-11 14:00:00,63.7,63.71,63.19,63.53,504807.0,54.3326,54.3411,53.8976,54.1876,504807.0
2020-06-11 14:30:00,63.54,63.58,62.84,62.96,810715.0,54.1961,54.2302,53.599,53.7014,810715.0
2020-06-11 15:00:00,62.96,63.39,62.81,62.91,547588.0,53.7014,54.0682,53.5735,53.6587,547588.0
2020-06-11 15:30:00,62.87,63.7,62.71,63.17,1472418.0,53.6246,54.3326,53.4882,53.8805,1472418.0
2020-06-12 09:30:00,64.77,65.78,64.72,65.39,864030.0,55.2452,56.1067,55.2026,55.7741,864030.0
2020-06-12 10:00:00,65.41,65.58,64.64,64.71,375685.0,55.7911,55.9361,55.1343,55.194,375685.0
2020-06-12 10:30:00,64.72,64.72,63.66,63.67,484323.0,55.2026,55.2026,54.2985,54.307,484323.0
2020-06-12 11:00:00,63.65,64.01,63.32,63.93,544113.0,54.2899,54.597,54.0085,54.5288,544113.0
2020-06-12 11:30:00,63.94,64.96,63.74,64.92,817024.0,54.5373,55.4073,54.3667,55.3732,817024.0
2020-06-12 12:00:00,64.92,64.96,64.37,64.44,385101.0,55.3732,55.4073,54.904,54.9638,385101.0
2020-06-12 12:30:00,64.41,64.47,64.03,64.13,277073.0,54.9382,54.9893,54.614,54.6993,277073.0
2020-06-12 13:00:00,64.14,64.19,63.48,63.54,274998.0,54.7079,54.7505,54.1449,54.1961,274998.0
2020-06-12 13:30:00,63.53,63.62,62.82,62.83,404325.0,54.1876,54.2643,53.582,53.5905,404325.0
2020-06-12 14:00:00,62.83,63.39,62.74,63.22,387330.0,53.5905,54.0682,53.5137,53.9232,387330.0
2020-06-12 14:30:00,63.22,63.55,63.08,63.47,674714.0,53.9232,54.2046,53.8037,54.1364,674714.0
2020-06-12 15:00:00,63.46,63.86,63.33,63.42,647656.0,54.1279,54.469,54.017,54.0938,647656.0
2020-06-12 15:30:00,63.42,64.28,63.34,64.11,1230861.0,54.0938,54.8273,54.0255,54.6823,1230861.0
2020-06-15 09:30:00,63.03,63.35,61.96,62.18,1019152.0,53.7611,54.034,52.8485,53.0361,1019152.0
2020-06-15 10:00:00,62.2,62.68,62.1,62.1,505498.0,53.0532,53.4626,52.9679,52.9679,505498.0
2020-06-15 10:30:00,62.09,62.55,61.82,62.35,589439.0,52.9593,53.3517,52.729,53.1811,589439.0
2020-06-15 11:00:00,62.36,63.24,62.3,62.61,637571.0,53.1896,53.9402,53.1385,53.4029,637571.0
2020-06-15 11:30:00,62.61,62.76,62.32,62.45,367913.0,53.4029,53.5308,53.1555,53.2664,367913.0
2020-06-15 12:00:00,62.44,63.02,62.37,62.86,376932.0,53.2579,53.7526,53.1982,53.6161,376932.0
2020-06-15 12:30:00,62.86,63.13,62.74,63.1,306707.0,53.6161,53.8464,53.5137,53.8208,306707.0
2020-06-15 13:00:00,63.1,63.24,62.93,63.06,375949.0,53.8208,53.9402,53.6758,53.7867,375949.0
2020-06-15 13:30:00,63.05,63.09,62.62,62.74,286075.0,53.7782,53.8123,53.4114,53.5137,286075.0
2020-06-15 14:00:00,62.75,63.78,62.75,63.64,386490.0,53.5223,54.4008,53.5223,54.2814,386490.0
2020-06-15 14:30:00,63.65,63.73,63.25,63.26,397319.0,54.2899,54.3582,53.9487,53.9573,397319.0
2020-06-15 15:00:00,63.27,63.48,62.96,62.99,539438.0,53.9658,54.1449,53.7014,53.727,539438.0
2020-06-15 15:30:00,62.99,63.33,62.64,63.32,1281752.0,53.727,54.017,53.4285,54.0085,1281752.0
2020-06-16 09:30:00,65.0,65.3,64.42,64.93,851913.0,55.4414,55.6973,54.9467,55.3817,851913.0
2020-06-16 10:00:00,64.94,65.41,64.83,65.39,397586.0,55.3902,55.7911,55.2964,55.7741,397586.0
2020-06-16 10:30:00,65.39,65.53,64.13,64.29,481521.0,55.7741,55.8935,54.6993,54.8358,481521.0
2020-06-16 11:00:00,64.29,65.07,63.92,64.95,340601.0,54.8358,55.5011,54.5202,55.3988,340601.0
2020-06-16 11:30:00,64.96,65.32,64.75,64.99,266213.0,55.4073,55.7143,55.2282,55.4329,266213.0
2020-06-16 12:00:00,65.0,65.36,64.84,65.33,202182.0,55.4414,55.7485,55.3049,55.7229,202182.0
2020-06-16 12:30:00,65.31,65.75,65.3,65.72,542456.0,55.7058,56.0811,55.6973,56.0555,542456.0
2020-06-16 13:00:00,65.73,66.03,65.7,65.95,537353.0,56.0641,56.3199,56.0385,56.2517,537353.0
2020-06-16 13:30:00,65.95,66.09,65.9,66.0,789424.0,56.2517,56.3711,56.2091,56.2943,789424.0
2020-06-16 14:00:00,66.0,66.18,65.67,66.01,503600.0,56.2943,56.4479,56.0129,56.3029,503600.0
2020-06-16 14:30:00,66.02,66.19,65.83,65.9,466009.0,56.3114,56.4564,56.1493,56.2091,466009.0
2020-06-16 15:00:00,65.92,65.96,65.43,65.62,676875.0,56.2261,56.2602,55.8082,55.9702,676875.0
2020-06-16 15:30:00,65.62,65.75,65.26,65.6,1734384.0,55.9702,56.0811,55.6632,55.9532,1734384.0
2020-06-17 09:30:00,66.0,66.14,65.21,65.36,743354.0,56.2943,56.4138,55.6205,55.7485,743354.0
2020-06-17 10:00:00,65.36,65.54,65.08,65.14,436560.0,55.7485,55.902,55.5096,55.5608,436560.0
2020-06-17 10:30:00,65.15,65.5,65.03,65.36,403155.0,55.5693,55.8679,55.467,55.7485,403155.0
2020-06-17 11:00:00,65.35,65.4,64.98,65.04,413089.0,55.7399,55.7826,55.4243,55.4755,413089.0
2020-06-17 11:30:00,65.05,65.28,65.03,65.22,386094.0,55.4841,55.6802,55.467,55.6291,386094.0
2020-06-17 12:00:00,65.19,65.24,64.98,65.13,292809.0,55.6035,55.6461,55.4243,55.5523,292809.0
2020-06-17 12:30:00,65.12,65.29,65.04,65.13,201815.0,55.5438,55.6888,55.4755,55.5523,201815.0
2020-06-17 13:00:00,65.14,65.29,65.06,65.23,189145.0,55.5608,55.6888,55.4926,55.6376,189145.0
2020-06-17 13:30:00,65.23,65.33,65.12,65.13,253876.0,55.6376,55.7229,55.5438,55.5523,253876.0
2020-06-17 14:00:00,65.13,65.23,65.05,65.11,405643.0,55.5523,55.6376,55.4841,55.5352,405643.0
2020-06-17 14:30:00,65.11,65.26,65.02,65.1,291805.0,55.5352,55.6632,55.4585,55.5267,291805.0
2020-06-17 15:00:00,65.1,65.1,64.68,64.76,353049.0,55.5267,55.5267,55.1685,55.2367,353049.0
2020-06-17 15:30:00,64.76,65.03,64.66,65.0,1203395.0,55.2367,55.467,55.1514,55.4414,1203395.0
2020-06-18 09:30:00,64.65,64.85,64.35,64.42,433991.0,55.1429,55.3135,54.887,54.9467,433991.0
2020-06-18 10:00:00,64.43,64.83,64.41,64.71,457700.0,54.9552,55.2964,54.9382,55.194,457700.0
2020-06-18 10:30:00,64.72,64.97,64.56,64.76,292161.0,55.2026,55.4158,55.0661,55.2367,292161.0
2020-06-18 11:00:00,64.76,64.85,64.54,64.67,230395.0,55.2367,55.3135,55.049,55.1599,230395.0
2020-06-18 11:30:00,64.69,64.76,64.06,64.11,344571.0,55.177,55.2367,54.6396,54.6823,344571.0
2020-06-18 12:00:00,64.1,64.33,63.89,64.18,658025.0,54.6738,54.8699,54.4946,54.742,658025.0
2020-06-18 12:30:00,64.19,64.3,64.04,64.29,193514.0,54.7505,54.8443,54.6226,54.8358,193514.0
2020-06-18 13:00:00,64.29,64.34,64.09,64.25,262790.0,54.8358,54.8785,54.6652,54.8017,262790.0
2020-06-18 13:30:00,64.26,64.3,64.08,64.2,200516.0,54.8102,54.8443,54.6567,54.759,200516.0
2020-06-18 14:00:00,64.2,64.25,64.05,64.2,280367.0,54.759,54.8017,54.6311,54.759,280367.0
2020-06-18 14:30:00,64.19,64.32,64.09,64.12,246200.0,54.7505,54.8614,54.6652,54.6908,246200.0
2020-06-18 15:00:00,64.13,64.4,64.04,64.29,317224.0,54.6993,54.9296,54.6226,54.8358,317224.0
2020-06-18 15:30:00,64.3,64.54,64.19,64.48,641917.0,54.8443,55.049,54.7505,54.9979,641917.0
2020-06-19 09:30:00,65.91,66.0,65.34,65.5,1329572.0,56.2176,56.2943,55.7314,55.8679,1329572.0
2020-06-19 10:00:00,65.46,65.88,65.39,65.77,257148.0,55.8338,56.192,55.7741,56.0982,257148.0
2020-06-19 10:30:00,65.78,65.84,65.49,65.73,241386.0,56.1067,56.1579,55.8593,56.0641,241386.0
2020-06-19 11:00:00,65.74,65.87,65.53,65.69,249341.0,56.0726,56.1835,55.8935,56.0299,249341.0
2020-06-19 11:30:00,65.7,65.77,65.51,65.51,223950.0,56.0385,56.0982,55.8764,55.8764,223950.0
2020-06-19 12:00:00,65.52,65.54,64.62,64.81,328156.0,55.8849,55.902,55.1173,55.2793,328156.0
2020-06-19 12:30:00,64.83,64.93,64.58,64.86,247514.0,55.2964,55.3817,55.0832,55.322,247514.0
2020-06-19 13:00:00,64.85,65.04,64.79,64.97,795208.0,55.3135,55.4755,55.2623,55.4158,795208.0
2020-06-19 13:30:00,64.96,65.18,64.82,64.92,619366.0,55.4073,55.5949,55.2879,55.3732,619366.0
2020-06-19 14:00:00,64.9,65.06,64.25,64.41,1377978.0,55.3561,55.4926,54.8017,54.9382,1377978.0
2020-06-19 14:30:00,64.41,64.66,64.32,64.54,595850.0,54.9382,55.1514,54.8614,55.049,595850.0
2020-06-19 15:00:00,64.53,64.76,64.35,64.42,602414.0,55.0405,55.2367,54.887,54.9467,602414.0
2020-06-19 15:30:00,64.43,64.66,64.11,64.47,2453639.0,54.9552,55.1514,54.6823,54.9893,2453639.0
2020-06-22 09:30:00,64.57,64.62,63.6,63.77,749455.0,55.0746,55.1173,54.2473,54.3923,749455.0
2020-06-22 10:00:00,63.77,64.23,63.6,63.78,389034.0,54.3923,54.7846,54.2473,54.4008,389034.0
2020-06-22 10:30:00,63.79,63.79,63.32,63.36,361604.0,54.4093,54.4093,54.0085,54.0426,361604.0
2020-06-22 11:00:00,63.35,63.67,63.28,63.57,425396.0,54.034,54.307,53.9743,54.2217,425396.0
2020-06-22 11:30:00,63.57,63.73,63.41,63.58,261380.0,54.2217,54.3582,54.0852,54.2302,261380.0
2020-06-22 12:00:00,63.58,64.1,63.58,64.09,405021.0,54.2302,54.6738,54.2302,54.6652,405021.0
2020-06-22 12:30:00,64.09,64.3,64.06,64.17,203259.0,54.6652,54.8443,54.6396,54.7335,203259.0
2020-06-22 13:00:00,64.2,64.37,64.18,64.24,154166.0,54.759,54.904,54.742,54.7932,154166.0
2020-06-22 13:30:00,64.24,64.36,64.21,64.31,176029.0,54.7932,54.8955,54.7676,54.8529,176029.0
2020-06-22 14:00:00,64.31,64.31,64.12,64.27,242270.0,54.8529,54.8529,54.6908,54.8188,242270.0
2020-06-22 14:30:00,64.27,64.73,64.26,64.65,203529.0,54.8188,55.2111,54.8102,55.1429,203529.0
2020-06-22 15:00:00,64.66,64.67,64.14,64.27,365178.0,55.1514,55.1599,54.7079,54.8188,365178.0
2020-06-22 15:30:00,64.27,64.39,64.14,64.3,480309.0,54.8188,54.9211,54.7079,54.8443,480309.0
2020-06-23 09:30:00,64.86,64.89,64.34,64.5,523664.0,55.322,55.3476,54.8785,55.0149,523664.0
2020-06-23 10:00:00,64.52,64.78,64.4,64.76,293560.0,55.032,55.2538,54.9296,55.2367,293560.0
2020-06-23 10:30:00,64.77,64.8,64.38,64.42,324876.0,55.2452,55.2708,54.9126,54.9467,324876.0
2020-06-23 11:00:00,64.42,64.93,64.33,64.84,275933.0,54.9467,55.3817,54.8699,55.3049,275933.0
2020-06-23 11:30:00,64.84,64.95,64.71,64.87,180098.0,55.3049,55.3988,55.194,55.3305,180098.0
2020-06-23 12:00:00,64.87,64.92,64.56,64.79,190547.0,55.3305,55.3732,55.0661,55.2623,190547.0
2020-06-23 12:30:00,64.81,64.85,64.69,64.79,127702.0,55.2793,55.3135,55.177,55.2623,127702.0
2020-06-23 13:00:00,64.79,64.94,64.77,64.91,105845.0,55.2623,55.3902,55.2452,55.3646,105845.0
2020-06-23 13:30:00,64.91,65.24,64.89,65.23,269446.0,55.3646,55.6461,55.3476,55.6376,269446.0
2020-06-23 14:00:00,65.22,65.22,65.0,65.19,228925.0,55.6291,55.6291,55.4414,55.6035,228925.0
2020-06-23 14:30:00,65.18,65.26,64.79,64.85,288045.0,55.5949,55.6632,55.2623,55.3135,288045.0
2020-06-23 15:00:00,64.84,64.89,64.66,64.7,286370.0,55.3049,55.3476,55.1514,55.1855,286370.0
2020-06-23 15:30:00,64.7,64.75,64.35,64.43,643492.0,55.1855,55.2282,54.887,54.9552,643492.0
2020-06-24 09:30:00,63.81,64.05,63.3,63.32,643064.0,54.4264,54.6311,53.9914,54.0085,643064.0
2020-06-24 10:00:00,63.31,63.51,62.92,63.49,535537.0,53.9999,54.1705,53.6673,54.1535,535537.0
2020-06-24 10:30:00,63.49,63.53,63.02,63.05,291649.0,54.1535,54.1876,53.7526,53.7782,291649.0
2020-06-24 11:00:00,63.03,63.17,62.84,63.03,402000.0,53.7611,53.8805,53.599,53.7611,402000.0
2020-06-24 11:30:00,63.03,63.05,62.33,62.55,581370.0,53.7611,53.7782,53.164,53.3517,581370.0
2020-06-24 12:00:00,62.54,62.84,62.41,62.58,328833.0,53.3432,53.599,53.2323,53.3773,328833.0
2020-06-24 12:30:00,62.59,62.96,62.51,62.96,274087.0,53.3858,53.7014,53.3176,53.7014,274087.0
2020-06-24 13:00:00,62.95,63.03,62.64,62.69,195544.0,53.6929,53.7611,53.4285,53.4711,195544.0
2020-06-24 13:30:00,62.69,62.85,62.52,62.85,199265.0,53.4711,53.6076,53.3261,53.6076,199265.0
2020-06-24 14:00:00,62.85,63.19,62.67,63.18,242288.0,53.6076,53.8976,53.454,53.889,242288.0
2020-06-24 14:30:00,63.17,63.28,63.06,63.17,307519.0,53.8805,53.9743,53.7867,53.8805,307519.0
2020-06-24 15:00:00,63.19,63.54,63.17,63.43,383261.0,53.8976,54.1961,53.8805,54.1023,383261.0
2020-06-24 15:30:00,63.44,63.63,63.13,63.21,719189.0,54.1108,54.2729,53.8464,53.9146,719189.0
2020-06-25 09:30:00,62.7,63.23,62.42,63.22,693539.0,53.4796,53.9317,53.2408,53.9232,693539.0
2020-06-25 10:00:00,63.23,63.66,63.2,63.34,391880.0,53.9317,54.2985,53.9061,54.0255,391880.0
2020-06-25 10:30:00,63.34,63.37,63.02,63.22,390786.0,54.0255,54.0511,53.7526,53.9232,390786.0
2020-06-25 11:00:00,63.23,63.35,62.98,63.23,262972.0,53.9317,54.034,53.7185,53.9317,262972.0
2020-06-25 11:30:00,63.25,63.36,63.02,63.26,216254.0,53.9487,54.0426,53.7526,53.9573,216254.0
2020-06-25 12:00:00,63.25,63.58,63.25,63.44,232571.0,53.9487,54.2302,53.9487,54.1108,232571.0
2020-06-25 12:30:00,63.45,63.62,63.38,63.52,146234.0,54.1193,54.2643,54.0596,54.179,146234.0
2020-06-25 13:00:00,63.52,63.65,63.4,63.6,148127.0,54.179,54.2899,54.0767,54.2473,148127.0
2020-06-25 13:30:00,63.59,63.77,63.4,63.43,166154.0,54.2388,54.3923,54.0767,54.1023,166154.0
2020-06-25 14:00:00,63.43,63.45,63.28,63.33,193012.0,54.1023,54.1193,53.9743,54.017,193012.0
2020-06-25 14:30:00,63.32,63.5,63.21,63.42,181641.0,54.0085,54.162,53.9146,54.0938,181641.0
2020-06-25 15:00:00,63.43,64.14,63.37,64.07,321661.0,54.1023,54.7079,54.0511,54.6482,321661.0
2020-06-25 15:30:00,64.08,64.2,63.85,64.02,629843.0,54.6567,54.759,54.4605,54.6055,629843.0
2020-06-26 09:30:00,63.9,64.13,63.7,64.0,312860.0,54.5032,54.6993,54.3326,54.5885,312860.0
2020-06-26 10:00:00,63.99,64.04,63.7,63.87,213282.0,54.5799,54.6226,54.3326,54.4776,213282.0
2020-06-26 10:30:00,63.86,63.95,63.25,63.34,267660.0,54.469,54.5458,53.9487,54.0255,267660.0
2020-06-26 11:00:00,63.37,63.53,63.08,63.12,322719.0,54.0511,54.1876,53.8037,53.8379,322719.0
2020-06-26 11:30:00,63.13,63.34,63.06,63.09,240140.0,53.8464,54.0255,53.7867,53.8123,240140.0
2020-06-26 12:00:00,63.11,63.11,62.77,63.08,225079.0,53.8293,53.8293,53.5393,53.8037,225079.0
2020-06-26 12:30:00,63.06,63.24,62.97,63.23,221622.0,53.7867,53.9402,53.7099,53.9317,221622.0
2020-06-26 13:00:00,63.22,63.38,63.15,63.37,201556.0,53.9232,54.0596,53.8635,54.0511,201556.0
2020-06-26 13:30:00,63.38,63.52,63.34,63.35,189184.0,54.0596,54.179,54.0255,54.034,189184.0
2020-06-26 14:00:00,63.35,63.36,62.93,63.0,217622.0,54.034,54.0426,53.6758,53.7355,217622.0
2020-06-26 14:30:00,63.01,63.06,62.83,63.02,255047.0,53.744,53.7867,53.5905,53.7526,255047.0
2020-06-26 15:00:00,63.02,63.1,62.74,62.87,283833.0,53.7526,53.8208,53.5137,53.6246,283833.0
2020-06-26 15:30:00,62.87,63.48,62.71,63.45,832321.0,53.6246,54.1449,53.4882,54.1193,832321.0
2020-06-29 09:30:00,64.0,64.33,63.87,64.08,533546.0,54.5885,54.8699,54.4776,54.6567,533546.0
2020-06-29 10:00:00,64.09,64.39,63.89,64.15,334909.0,54.6652,54.9211,54.4946,54.7164,334909.0
2020-06-29 10:30:00,64.14,64.68,64.12,64.61,235219.0,54.7079,55.1685,54.6908,55.1088,235219.0
2020-06-29 11:00:00,64.64,65.19,64.63,65.09,860295.0,55.1343,55.6035,55.1258,55.5182,860295.0
2020-06-29 11:30:00,65.1,65.27,64.61,64.61,488998.0,55.5267,55.6717,55.1088,55.1088,488998.0
2020-06-29 12:00:00,64.62,64.9,64.61,64.72,355833.0,55.1173,55.3561,55.1088,55.2026,355833.0
2020-06-29 12:30:00,64.73,64.95,64.71,64.73,462331.0,55.2111,55.3988,55.194,55.2111,462331.0
2020-06-29 13:00:00,64.74,64.76,64.46,64.51,160929.0,55.2196,55.2367,54.9808,55.0235,160929.0
2020-06-29 13:30:00,64.52,64.56,64.4,64.45,370290.0,55.032,55.0661,54.9296,54.9723,370290.0
2020-06-29 14:00:00,64.45,64.45,64.1,64.11,333701.0,54.9723,54.9723,54.6738,54.6823,333701.0
2020-06-29 14:30:00,64.11,64.26,64.03,64.06,203436.0,54.6823,54.8102,54.614,54.6396,203436.0
2020-06-29 15:00:00,64.06,64.09,63.86,64.07,340456.0,54.6396,54.6652,54.469,54.6482,340456.0
2020-06-29 15:30:00,64.08,64.46,63.99,64.45,498248.0,54.6567,54.9808,54.5799,54.9723,498248.0
2020-06-30 09:30:00,64.71,64.83,64.0,64.12,698132.0,55.194,55.2964,54.5885,54.6908,698132.0
2020-06-30 10:00:00,64.11,64.31,63.96,64.28,319975.0,54.6823,54.8529,54.5543,54.8273,319975.0
2020-06-30 10:30:00,64.26,64.35,64.07,64.2,265065.0,54.8102,54.887,54.6482,54.759,265065.0
2020-06-30 11:00:00,64.21,64.45,64.17,64.32,272388.0,54.7676,54.9723,54.7335,54.8614,272388.0
2020-06-30 11:30:00,64.3,64.51,64.16,64.48,234972.0,54.8443,55.0235,54.7249,54.9979,234972.0
2020-06-30 12:00:00,64.48,64.5,64.21,64.24,294624.0,54.9979,55.0149,54.7676,54.7932,294624.0
2020-06-30 12:30:00,64.24,64.4,64.13,64.2,155854.0,54.7932,54.9296,54.6993,54.759,155854.0
2020-06-30 13:00:00,64.19,64.24,64.05,64.24,172291.0,54.7505,54.7932,54.6311,54.7932,172291.0
2020-06-30 13:30:00,64.25,64.36,64.17,64.25,186866.0,54.8017,54.8955,54.7335,54.8017,186866.0
2020-06-30 14:00:00,64.26,64.35,64.11,64.35,250619.0,54.8102,54.887,54.6823,54.887,250619.0
2020-06-30 14:30:00,64.34,64.48,64.28,64.38,253091.0,54.8785,54.9979,54.8273,54.9126,253091.0
2020-06-30 15:00:00,64.39,64.61,64.23,64.56,494134.0,54.9211,55.1088,54.7846,55.0661,494134.0
2020-06-30 15:30:00,64.56,65.27,64.54,64.96,938022.0,55.0661,55.6717,55.049,55.4073,938022.0
2020-07-01 09:30:00,64.97,65.6,64.93,65.38,476872.0,55.4158,55.9532,55.3817,55.7655,476872.0
2020-07-01 10:00:00,65.4,65.51,65.07,65.14,262913.0,55.7826,55.8764,55.5011,55.5608,262913.0
2020-07-01 10:30:00,65.15,65.17,64.67,64.91,301500.0,55.5693,55.5864,55.1599,55.3646,301500.0
2020-07-01 11:00:00,64.94,65.1,64.56,64.58,256143.0,55.3902,55.5267,55.0661,55.0832,256143.0
2020-07-01 11:30:00,64.6,64.78,64.52,64.66,232194.0,55.1002,55.2538,55.032,55.1514,232194.0
2020-07-01 12:00:00,64.67,65.06,64.61,64.96,179596.0,55.1599,55.4926,55.1088,55.4073,179596.0
2020-07-01 12:30:00,64.95,65.22,64.88,64.93,255267.0,55.3988,55.6291,55.339,55.3817,255267.0
2020-07-01 13:00:00,64.93,65.04,64.86,64.94,147750.0,55.3817,55.4755,55.322,55.3902,147750.0
2020-07-01 13:30:00,64.94,65.03,64.85,64.87,197067.0,55.3902,55.467,55.3135,55.3305,197067.0
2020-07-01 14:00:00,64.88,65.02,64.81,64.92,190706.0,55.339,55.4585,55.2793,55.3732,190706.0
2020-07-01 14:30:00,64.92,65.01,64.84,64.96,231756.0,55.3732,55.4499,55.3049,55.4073,231756.0
2020-07-01 15:00:00,64.97,65.01,64.7,64.76,315959.0,55.4158,55.4499,55.1855,55.2367,315959.0
2020-07-01 15:30:00,64.77,64.92,64.49,64.53,681238.0,55.2452,55.3732,55.0064,55.0405,681238.0
2020-07-02 09:30:00,65.16,65.72,65.16,65.65,380988.0,55.5779,56.0555,55.5779,55.9958,380988.0
2020-07-02 10:00:00,65.67,65.8,65.0,65.0,476113.0,56.0129,56.1238,55.4414,55.4414,476113.0
2020-07-02 10:30:00,65.01,65.18,64.81,64.87,214754.0,55.4499,55.5949,55.2793,55.3305,214754.0
2020-07-02 11:00:00,64.87,65.11,64.75,65.07,219667.0,55.3305,55.5352,55.2282,55.5011,219667.0
2020-07-02 11:30:00,65.08,65.3,65.03,65.15,152292.0,55.5096,55.6973,55.467,55.5693,152292.0
2020-07-02 12:00:00,65.17,65.17,64.77,64.95,331146.0,55.5864,55.5864,55.2452,55.3988,331146.0
2020-07-02 12:30:00,64.95,65.09,64.9,65.06,156412.0,55.3988,55.5182,55.3561,55.4926,156412.0
2020-07-02 13:00:00,65.06,65.11,64.99,65.06,212694.0,55.4926,55.5352,55.4329,55.4926,212694.0
2020-07-02 13:30:00,65.06,65.2,65.02,65.1,217854.0,55.4926,55.612,55.4585,55.5267,217854.0
2020-07-02 14:00:00,65.11,65.25,65.06,65.21,198783.0,55.5352,55.6546,55.4926,55.6205,198783.0
2020-07-02 14:30:00,65.21,65.27,65.06,65.08,154092.0,55.6205,55.6717,55.4926,55.5096,154092.0
2020-07-02 15:00:00,65.08,65.12,64.93,65.0,199545.0,55.5096,55.5438,55.3817,55.4414,199545.0
2020-07-02 15:30:00,65.0,65.03,64.55,64.71,561533.0,55.4414,55.467,55.0576,55.194,561533.0
2020-07-06 09:30:00,65.06,65.4,64.99,65.14,561987.0,55.4926,55.7826,55.4329,55.5608,561987.0
2020-07-06 10:00:00,65.13,65.27,64.88,64.95,330154.0,55.5523,55.6717,55.339,55.3988,330154.0
2020-07-06 10:30:00,64.96,65.29,64.91,65.19,547808.0,55.4073,55.6888,55.3646,55.6035,547808.0
2020-07-06 11:00:00,65.2,65.2,65.08,65.1,146724.0,55.612,55.612,55.5096,55.5267,146724.0
2020-07-06 11:30:00,65.09,65.19,64.99,65.07,165688.0,55.5182,55.6035,55.4329,55.5011,165688.0
2020-07-06 12:00:00,65.06,65.09,64.89,65.05,182374.0,55.4926,55.5182,55.3476,55.4841,182374.0
2020-07-06 12:30:00,65.04,65.1,64.95,65.07,156007.0,55.4755,55.5267,55.3988,55.5011,156007.0
2020-07-06 13:00:00,65.07,65.14,64.96,65.03,161392.0,55.5011,55.5608,55.4073,55.467,161392.0
2020-07-06 13:30:00,65.03,65.17,65.0,65.16,198701.0,55.467,55.5864,55.4414,55.5779,198701.0
2020-07-06 14:00:00,65.17,65.17,64.91,64.98,185996.0,55.5864,55.5864,55.3646,55.4243,185996.0
2020-07-06 14:30:00,64.98,65.03,64.67,64.73,295039.0,55.4243,55.467,55.1599,55.2111,295039.0
2020-07-06 15:00:00,64.73,64.85,64.54,64.82,367082.0,55.2111,55.3135,55.049,55.2879,367082.0
2020-07-06 15:30:00,64.84,64.97,64.73,64.94,703987.0,55.3049,55.4158,55.2111,55.3902,703987.0
2020-07-07 09:30:00,64.32,64.43,63.81,63.99,657632.0,54.8614,54.9552,54.4264,54.5799,657632.0
2020-07-07 10:00:00,63.99,64.45,63.94,64.23,354856.0,54.5799,54.9723,54.5373,54.7846,354856.0
2020-07-07 10:30:00,64.22,64.26,63.96,64.25,237828.0,54.7761,54.8102,54.5543,54.8017,237828.0
2020-07-07 11:00:00,64.25,64.27,64.11,64.2,269057.0,54.8017,54.8188,54.6823,54.759,269057.0
2020-07-07 11:30:00,64.2,64.43,64.08,64.39,172441.0,54.759,54.9552,54.6567,54.9211,172441.0
2020-07-07 12:00:00,64.39,64.57,64.2,64.28,164459.0,54.9211,55.0746,54.759,54.8273,164459.0
2020-07-07 12:30:00,64.26,64.29,64.09,64.18,102533.0,54.8102,54.8358,54.6652,54.742,102533.0
2020-07-07 13:00:00,64.19,64.36,64.15,64.29,183673.0,54.7505,54.8955,54.7164,54.8358,183673.0
2020-07-07 13:30:00,64.27,64.27,64.16,64.23,208951.0,54.8188,54.8188,54.7249,54.7846,208951.0
2020-07-07 14:00:00,64.24,64.55,64.2,64.47,202811.0,54.7932,55.0576,54.759,54.9893,202811.0
2020-07-07 14:30:00,64.44,64.46,64.16,64.33,313245.0,54.9638,54.9808,54.7249,54.8699,313245.0
2020-07-07 15:00:00,64.32,64.37,64.13,64.23,395835.0,54.8614,54.904,54.6993,54.7846,395835.0
2020-07-07 15:30:00,64.24,64.26,63.64,63.94,757306.0,54.7932,54.8102,54.2814,54.5373,757306.0
2020-07-08 09:30:00,63.8,64.13,63.69,64.02,683674.0,54.4179,54.6993,54.324,54.6055,683674.0
2020-07-08 10:00:00,64.01,64.05,63.78,63.85,381229.0,54.597,54.6311,54.4008,54.4605,381229.0
2020-07-08 10:30:00,63.86,63.91,63.4,63.52,420086.0,54.469,54.5117,54.0767,54.179,420086.0
2020-07-08 11:00:00,63.51,63.51,62.6,62.65,941354.0,54.1705,54.1705,53.3943,53.437,941354.0
2020-07-08 11:30:00,62.66,62.98,62.63,62.68,796973.0,53.4455,53.7185,53.4199,53.4626,796973.0
2020-07-08 12:00:00,62.68,62.88,62.6,62.77,808174.0,53.4626,53.6332,53.3943,53.5393,808174.0
2020-07-08 12:30:00,62.77,62.8,62.55,62.79,407058.0,53.5393,53.5649,53.3517,53.5564,407058.0
2020-07-08 13:00:00,62.79,62.79,62.43,62.44,367410.0,53.5564,53.5564,53.2493,53.2579,367410.0
2020-07-08 13:30:00,62.45,62.85,62.44,62.67,391419.0,53.2664,53.6076,53.2579,53.454,391419.0
2020-07-08 14:00:00,62.67,62.76,62.6,62.67,401899.0,53.454,53.5308,53.3943,53.454,401899.0
2020-07-08 14:30:00,62.67,62.8,62.61,62.71,380482.0,53.454,53.5649,53.4029,53.4882,380482.0
2020-07-08 15:00:00,62.72,63.14,62.69,62.98,601879.0,53.4967,53.8549,53.4711,53.7185,601879.0
2020-07-08 15:30:00,62.98,63.26,62.98,63.15,881413.0,53.7185,53.9573,53.7185,53.8635,881413.0
2020-07-09 09:30:00,62.34,62.74,61.61,62.01,1639873.0,53.1726,53.5137,52.5499,52.8911,1639873.0
2020-07-09 10:00:00,62.0,62.05,61.34,61.43,809512.0,52.8826,52.9252,52.3196,52.3964,809512.0
2020-07-09 10:30:00,61.42,61.53,60.74,61.15,1040789.0,52.3879,52.4817,51.8079,52.1576,1040789.0
2020-07-09 11:00:00,61.14,61.22,60.55,60.7,574252.0,52.149,52.2173,51.6458,51.7737,574252.0
2020-07-09 11:30:00,60.71,60.93,60.55,60.91,545230.0,51.7823,51.9699,51.6458,51.9529,545230.0
2020-07-09 12:00:00,60.91,61.32,60.89,61.23,598390.0,51.9529,52.3026,51.9358,52.2258,598390.0
2020-07-09 12:30:00,61.22,61.62,61.11,61.6,265701.0,52.2173,52.5584,52.1234,52.5414,265701.0
2020-07-09 13:00:00,61.59,61.59,61.25,61.34,302818.0,52.5329,52.5329,52.2429,52.3196,302818.0
2020-07-09 13:30:00,61.36,61.49,61.29,61.36,224120.0,52.3367,52.4476,52.277,52.3367,224120.0
2020-07-09 14:00:00,61.36,61.62,61.32,61.49,318214.0,52.3367,52.5584,52.3026,52.4476,318214.0
2020-07-09 14:30:00,61.48,61.6,61.36,61.42,281021.0,52.439,52.5414,52.3367,52.3879,281021.0
2020-07-09 15:00:00,61.43,61.61,61.3,61.34,349635.0,52.3964,52.5499,52.2855,52.3196,349635.0
2020-07-09 15:30:00,61.33,61.41,61.06,61.29,776671.0,52.3111,52.3793,52.0808,52.277,776671.0
2020-07-10 09:30:00,61.4,61.5,61.05,61.25,1070379.0,52.3708,52.4561,52.0723,52.2429,1070379.0
2020-07-10 10:00:00,61.24,61.51,61.0,61.45,609288.0,52.2343,52.4646,52.0296,52.4134,609288.0
2020-07-10 10:30:00,61.44,61.89,61.36,61.88,447361.0,52.4049,52.7887,52.3367,52.7802,447361.0
2020-07-10 11:00:00,61.87,62.02,61.65,61.85,389719.0,52.7717,52.8996,52.584,52.7546,389719.0
2020-07-10 11:30:00,61.85,62.08,61.68,61.98,374856.0,52.7546,52.9508,52.6096,52.8655,374856.0
2020-07-10 12:00:00,61.99,62.15,61.93,62.0,224499.0,52.874,53.0105,52.8229,52.8826,224499.0
2020-07-10 12:30:00,62.0,62.13,61.91,62.05,198594.0,52.8826,52.9935,52.8058,52.9252,198594.0
2020-07-10 13:00:00,62.04,62.09,61.89,61.99,233679.0,52.9167,52.9593,52.7887,52.874,233679.0
2020-07-10 13:30:00,61.98,62.3,61.89,62.26,268732.0,52.8655,53.1385,52.7887,53.1043,268732.0
2020-07-10 14:00:00,62.26,62.36,62.13,62.2,225831.0,53.1043,53.1896,52.9935,53.0532,225831.0
2020-07-10 14:30:00,62.19,62.36,62.17,62.29,319175.0,53.0446,53.1896,53.0276,53.1299,319175.0
2020-07-10 15:00:00,62.28,62.47,62.16,62.46,577240.0,53.1214,53.2835,53.019,53.2749,577240.0
2020-07-10 15:30:00,62.45,62.73,62.3,62.64,1523348.0,53.2664,53.5052,53.1385,53.4285,1523348.0
2020-07-13 09:30:00,62.67,63.19,62.54,62.57,522953.0,53.454,53.8976,53.3432,53.3687,522953.0
2020-07-13 10:00:00,62.57,62.72,62.37,62.69,491094.0,53.3687,53.4967,53.1982,53.4711,491094.0
2020-07-13 10:30:00,62.69,62.82,62.44,62.68,339672.0,53.4711,53.582,53.2579,53.4626,339672.0
2020-07-13 11:00:00,62.68,62.8,62.56,62.74,271480.0,53.4626,53.5649,53.3602,53.5137,271480.0
2020-07-13 11:30:00,62.76,62.76,62.5,62.64,216345.0,53.5308,53.5308,53.309,53.4285,216345.0
2020-07-13 12:00:00,62.64,62.77,62.59,62.75,189103.0,53.4285,53.5393,53.3858,53.5223,189103.0
2020-07-13 12:30:00,62.73,63.08,62.73,63.08,444846.0,53.5052,53.8037,53.5052,53.8037,444846.0
2020-07-13 13:00:00,63.09,63.11,62.92,63.05,240957.0,53.8123,53.8293,53.6673,53.7782,240957.0
2020-07-13 13:30:00,63.05,63.42,63.02,63.38,291023.0,53.7782,54.0938,53.7526,54.0596,291023.0
2020-07-13 14:00:00,63.37,63.41,63.11,63.29,281020.0,54.0511,54.0852,53.8293,53.9829,281020.0
2020-07-13 14:30:00,63.28,63.54,63.21,63.41,310264.0,53.9743,54.1961,53.9146,54.0852,310264.0
2020-07-13 15:00:00,63.42,63.42,62.97,63.0,309703.0,54.0938,54.0938,53.7099,53.7355,309703.0
2020-07-13 15:30:00,63.01,63.04,62.43,62.63,834273.0,53.744,53.7696,53.2493,53.4199,834273.0
2020-07-14 09:30:00,62.42,62.84,62.2,62.7,522208.0,53.2408,53.599,53.0532,53.4796,522208.0
2020-07-14 10:00:00,62.71,62.93,62.39,62.66,390204.0,53.4882,53.6758,53.2152,53.4455,390204.0
2020-07-14 10:30:00,62.7,62.78,62.51,62.65,287964.0,53.4796,53.5479,53.3176,53.437,287964.0
2020-07-14 11:00:00,62.64,62.86,62.5,62.75,379421.0,53.4285,53.6161,53.309,53.5223,379421.0
2020-07-14 11:30:00,62.73,63.07,62.72,62.99,282158.0,53.5052,53.7952,53.4967,53.727,282158.0
2020-07-14 12:00:00,62.99,63.01,62.66,62.7,251812.0,53.727,53.744,53.4455,53.4796,251812.0
2020-07-14 12:30:00,62.72,62.85,62.63,62.79,213309.0,53.4967,53.6076,53.4199,53.5564,213309.0
2020-07-14 13:00:00,62.79,63.07,62.71,63.07,179850.0,53.5564,53.7952,53.4882,53.7952,179850.0
2020-07-14 13:30:00,63.08,63.41,63.05,63.28,628908.0,53.8037,54.0852,53.7782,53.9743,628908.0
2020-07-14 14:00:00,63.27,63.66,63.17,63.45,372194.0,53.9658,54.2985,53.8805,54.1193,372194.0
2020-07-14 14:30:00,63.44,63.59,63.43,63.55,272818.0,54.1108,54.2388,54.1023,54.2046,272818.0
2020-07-14 15:00:00,63.55,63.6,63.25,63.43,375201.0,54.2046,54.2473,53.9487,54.1023,375201.0
2020-07-14 15:30:00,63.44,63.9,63.37,63.69,909116.0,54.1108,54.5032,54.0511,54.324,909116.0
2020-07-15 09:30:00,63.95,64.14,63.49,64.02,893475.0,54.5458,54.7079,54.1535,54.6055,893475.0
2020-07-15 10:00:00,64.04,64.2,63.7,64.14,321816.0,54.6226,54.759,54.3326,54.7079,321816.0
2020-07-15 10:30:00,64.13,64.39,64.11,64.33,402831.0,54.6993,54.9211,54.6823,54.8699,402831.0
2020-07-15 11:00:00,64.34,64.48,64.16,64.43,390683.0,54.8785,54.9979,54.7249,54.9552,390683.0
2020-07-15 11:30:00,64.42,64.42,64.18,64.19,348230.0,54.9467,54.9467,54.742,54.7505,348230.0
2020-07-15 12:00:00,64.19,64.44,64.08,64.34,309540.0,54.7505,54.9638,54.6567,54.8785,309540.0
2020-07-15 12:30:00,64.31,64.45,64.13,64.42,273803.0,54.8529,54.9723,54.6993,54.9467,273803.0
2020-07-15 13:00:00,64.42,64.5,64.29,64.47,198504.0,54.9467,55.0149,54.8358,54.9893,198504.0
2020-07-15 13:30:00,64.47,64.6,64.3,64.31,225099.0,54.9893,55.1002,54.8443,54.8529,225099.0
2020-07-15 14:00:00,64.3,64.62,64.27,64.42,322132.0,54.8443,55.1173,54.8188,54.9467,322132.0
2020-07-15 14:30:00,64.41,64.6,64.36,64.38,400725.0,54.9382,55.1002,54.8955,54.9126,400725.0
2020-07-15 15:00:00,64.37,64.48,64.19,64.27,434876.0,54.904,54.9979,54.7505,54.8188,434876.0
2020-07-15 15:30:00,64.27,64.63,64.11,64.58,1033535.0,54.8188,55.1258,54.6823,55.0832,1033535.0
2020-07-16 09:30:00,64.5,65.03,64.12,64.82,551027.0,55.0149,55.467,54.6908,55.2879,551027.0
2020-07-16 10:00:00,64.85,65.21,64.79,65.1,325817.0,55.3135,55.6205,55.2623,55.5267,325817.0
2020-07-16 10:30:00,65.09,65.2,64.98,65.11,356207.0,55.5182,55.612,55.4243,55.5352,356207.0
2020-07-16 11:00:00,65.11,65.36,65.07,65.28,274083.0,55.5352,55.7485,55.5011,55.6802,274083.0
2020-07-16 11:30:00,65.28,65.31,64.87,65.0,381146.0,55.6802,55.7058,55.3305,55.4414,381146.0
2020-07-16 12:00:00,65.0,65.04,64.85,64.86,252969.0,55.4414,55.4755,55.3135,55.322,252969.0
2020-07-16 12:30:00,64.87,64.87,64.77,64.79,203287.0,55.3305,55.3305,55.2452,55.2623,203287.0
2020-07-16 13:00:00,64.79,64.89,64.79,64.8,169891.0,55.2623,55.3476,55.2623,55.2708,169891.0
2020-07-16 13:30:00,64.8,64.85,64.66,64.66,217037.0,55.2708,55.3135,55.1514,55.1514,217037.0
2020-07-16 14:00:00,64.65,64.83,64.65,64.81,203001.0,55.1429,55.2964,55.1429,55.2793,203001.0
2020-07-16 14:30:00,64.8,64.84,64.67,64.82,341658.0,55.2708,55.3049,55.1599,55.2879,341658.0
2020-07-16 15:00:00,64.81,65.03,64.79,65.02,519919.0,55.2793,55.467,55.2623,55.4585,519919.0
2020-07-16 15:30:00,65.01,65.09,64.88,64.98,742387.0,55.4499,55.5182,55.339,55.4243,742387.0
2020-07-17 09:30:00,65.31,65.59,65.12,65.53,605675.0,55.7058,55.9446,55.5438,55.8935,605675.0
2020-07-17 10:00:00,65.52,65.58,65.1,65.32,312915.0,55.8849,55.9361,55.5267,55.7143,312915.0
2020-07-17 10:30:00,65.32,65.41,65.22,65.4,224245.0,55.7143,55.7911,55.6291,55.7826,224245.0
2020-07-17 11:00:00,65.41,65.53,65.23,65.27,226942.0,55.7911,55.8935,55.6376,55.6717,226942.0
2020-07-17 11:30:00,65.27,65.3,65.02,65.25,236101.0,55.6717,55.6973,55.4585,55.6546,236101.0
2020-07-17 12:00:00,65.24,65.34,65.22,65.26,143852.0,55.6461,55.7314,55.6291,55.6632,143852.0
2020-07-17 12:30:00,65.25,65.38,65.16,65.36,165310.0,55.6546,55.7655,55.5779,55.7485,165310.0
2020-07-17 13:00:00,65.36,65.44,65.32,65.36,280405.0,55.7485,55.8167,55.7143,55.7485,280405.0
2020-07-17 13:30:00,65.35,65.48,65.27,65.45,200077.0,55.7399,55.8508,55.6717,55.8252,200077.0
2020-07-17 14:00:00,65.45,65.63,65.42,65.61,264525.0,55.8252,55.9788,55.7996,55.9617,264525.0
2020-07-17 14:30:00,65.6,65.6,65.22,65.4,243900.0,55.9532,55.9532,55.6291,55.7826,243900.0
2020-07-17 15:00:00,65.4,65.5,65.26,65.5,249710.0,55.7826,55.8679,55.6632,55.8679,249710.0
2020-07-17 15:30:00,65.5,65.56,65.34,65.36,782352.0,55.8679,55.9191,55.7314,55.7485,782352.0
2020-07-20 09:30:00,65.34,65.46,64.21,64.25,651336.0,55.7314,55.8338,54.7676,54.8017,651336.0
2020-07-20 10:00:00,64.26,64.55,64.19,64.31,363632.0,54.8102,55.0576,54.7505,54.8529,363632.0
2020-07-20 10:30:00,64.32,64.5,64.01,64.03,401022.0,54.8614,55.0149,54.597,54.614,401022.0
2020-07-20 11:00:00,64.03,64.18,63.95,64.17,354706.0,54.614,54.742,54.5458,54.7335,354706.0
2020-07-20 11:30:00,64.17,64.18,63.96,64.0,272100.0,54.7335,54.742,54.5543,54.5885,272100.0
2020-07-20 12:00:00,64.0,64.06,63.75,64.01,346636.0,54.5885,54.6396,54.3752,54.597,346636.0
2020-07-20 12:30:00,63.99,64.06,63.91,63.98,186966.0,54.5799,54.6396,54.5117,54.5714,186966.0
2020-07-20 13:00:00,63.98,64.06,63.91,64.05,163495.0,54.5714,54.6396,54.5117,54.6311,163495.0
2020-07-20 13:30:00,64.05,64.09,63.87,64.04,210358.0,54.6311,54.6652,54.4776,54.6226,210358.0
2020-07-20 14:00:00,64.05,64.09,63.86,63.89,237858.0,54.6311,54.6652,54.469,54.4946,237858.0
2020-07-20 14:30:00,63.89,64.03,63.85,63.91,210637.0,54.4946,54.614,54.4605,54.5117,210637.0
2020-07-20 15:00:00,63.92,64.08,63.91,64.08,235446.0,54.5202,54.6567,54.5117,54.6567,235446.0
2020-07-20 15:30:00,64.08,64.2,63.86,63.9,712039.0,54.6567,54.759,54.469,54.5032,712039.0
2020-07-21 09:30:00,63.88,64.63,63.55,64.35,839548.0,54.4861,55.1258,54.2046,54.887,839548.0
2020-07-21 10:00:00,64.36,64.51,64.12,64.15,381261.0,54.8955,55.0235,54.6908,54.7164,381261.0
2020-07-21 10:30:00,64.14,64.33,64.07,64.33,383303.0,54.7079,54.8699,54.6482,54.8699,383303.0
2020-07-21 11:00:00,64.32,64.38,64.2,64.24,269057.0,54.8614,54.9126,54.759,54.7932,269057.0
2020-07-21 11:30:00,64.23,64.58,64.16,64.56,432095.0,54.7846,55.0832,54.7249,55.0661,432095.0
2020-07-21 12:00:00,64.55,64.67,64.43,64.66,232604.0,55.0576,55.1599,54.9552,55.1514,232604.0
2020-07-21 12:30:00,64.65,64.77,64.58,64.71,227156.0,55.1429,55.2452,55.0832,55.194,227156.0
2020-07-21 13:00:00,64.71,64.76,64.52,64.53,250276.0,55.194,55.2367,55.032,55.0405,250276.0
2020-07-21 13:30:00,64.53,64.53,64.37,64.44,225116.0,55.0405,55.0405,54.904,54.9638,225116.0
2020-07-21 14:00:00,64.44,64.51,64.3,64.34,172951.0,54.9638,55.0235,54.8443,54.8785,172951.0
2020-07-21 14:30:00,64.34,64.47,64.31,64.41,180932.0,54.8785,54.9893,54.8529,54.9382,180932.0
2020-07-21 15:00:00,64.41,64.5,64.23,64.27,264595.0,54.9382,55.0149,54.7846,54.8188,264595.0
2020-07-21 15:30:00,64.28,64.55,64.24,64.52,849926.0,54.8273,55.0576,54.7932,55.032,849926.0
2020-07-22 09:30:00,64.11,64.21,63.28,63.28,591168.0,55.111,55.1969,54.3975,54.3975,591168.0
2020-07-22 10:00:00,63.29,63.38,63.12,63.22,420438.0,54.4061,54.4834,54.2599,54.3459,420438.0
2020-07-22 10:30:00,63.21,63.46,63.2,63.45,329069.0,54.3373,54.5522,54.3287,54.5436,329069.0
2020-07-22 11:00:00,63.43,63.53,63.26,63.33,227606.0,54.5264,54.6124,54.3803,54.4404,227606.0
2020-07-22 11:30:00,63.33,63.49,63.18,63.39,258555.0,54.4404,54.578,54.3115,54.492,258555.0
2020-07-22 12:00:00,63.4,63.75,63.38,63.59,259690.0,54.5006,54.8015,54.4834,54.664,259690.0
2020-07-22 12:30:00,63.59,63.72,63.51,63.72,187271.0,54.664,54.7757,54.5952,54.7757,187271.0
2020-07-22 13:00:00,63.73,63.89,63.7,63.82,149851.0,54.7843,54.9218,54.7585,54.8617,149851.0
2020-07-22 13:30:00,63.82,63.86,63.6,63.61,170304.0,54.8617,54.8961,54.6725,54.6811,170304.0
2020-07-22 14:00:00,63.62,63.77,63.61,63.75,162884.0,54.6897,54.8187,54.6811,54.8015,162884.0
2020-07-22 14:30:00,63.76,63.84,63.7,63.8,146319.0,54.8101,54.8789,54.7585,54.8445,146319.0
2020-07-22 15:00:00,63.8,63.83,63.7,63.78,195843.0,54.8445,54.8703,54.7585,54.8273,195843.0
2020-07-22 15:30:00,63.78,63.89,63.7,63.78,488461.0,54.8273,54.9218,54.7585,54.8273,488461.0
2020-07-23 09:30:00,63.8,63.86,63.53,63.83,463284.0,54.8445,54.8961,54.6124,54.8703,463284.0
2020-07-23 10:00:00,63.84,64.08,63.54,63.61,375868.0,54.8789,55.0852,54.621,54.6811,375868.0
2020-07-23 10:30:00,63.6,63.81,63.53,63.67,272739.0,54.6725,54.8531,54.6124,54.7327,272739.0
2020-07-23 11:00:00,63.67,64.04,63.66,63.98,217069.0,54.7327,55.0508,54.7241,54.9992,217069.0
2020-07-23 11:30:00,63.98,64.14,63.96,64.06,184086.0,54.9992,55.1367,54.982,55.068,184086.0
2020-07-23 12:00:00,64.07,64.21,63.96,64.15,164046.0,55.0766,55.1969,54.982,55.1453,164046.0
2020-07-23 12:30:00,64.15,64.35,64.11,64.14,215927.0,55.1453,55.3173,55.111,55.1367,215927.0
2020-07-23 13:00:00,64.14,64.22,63.97,64.06,140029.0,55.1367,55.2055,54.9906,55.068,140029.0
2020-07-23 13:30:00,64.06,64.06,63.81,63.86,194976.0,55.068,55.068,54.8531,54.8961,194976.0
2020-07-23 14:00:00,63.85,63.86,63.57,63.71,311611.0,54.8875,54.8961,54.6468,54.7671,311611.0
2020-07-23 14:30:00,63.7,63.85,63.65,63.78,287379.0,54.7585,54.8875,54.7155,54.8273,287379.0
2020-07-23 15:00:00,63.79,63.83,63.59,63.68,229748.0,54.8359,54.8703,54.664,54.7413,229748.0
2020-07-23 15:30:00,63.67,63.85,63.57,63.81,650679.0,54.7327,54.8875,54.6468,54.8531,650679.0
2020-07-24 09:30:00,64.28,64.55,63.85,64.46,664436.0,55.2571,55.4892,54.8875,55.4118,664436.0
2020-07-24 10:00:00,64.45,64.99,64.39,64.66,651950.0,55.4032,55.8674,55.3517,55.5838,651950.0
2020-07-24 10:30:00,64.65,64.7,64.0,64.2,255239.0,55.5752,55.6181,55.0164,55.1883,255239.0
2020-07-24 11:00:00,64.21,64.26,63.93,63.99,237145.0,55.1969,55.2399,54.9562,55.0078,237145.0
2020-07-24 11:30:00,64.0,64.15,63.91,63.99,196818.0,55.0164,55.1453,54.939,55.0078,196818.0
2020-07-24 12:00:00,63.99,64.09,63.86,63.97,271719.0,55.0078,55.0938,54.8961,54.9906,271719.0
2020-07-24 12:30:00,63.96,64.09,63.63,63.73,249668.0,54.982,55.0938,54.6983,54.7843,249668.0
2020-07-24 13:00:00,63.73,63.76,63.4,63.63,334161.0,54.7843,54.8101,54.5006,54.6983,334161.0
2020-07-24 13:30:00,63.62,63.62,63.39,63.4,254450.0,54.6897,54.6897,54.492,54.5006,254450.0
2020-07-24 14:00:00,63.4,63.52,63.26,63.44,271723.0,54.5006,54.6038,54.3803,54.535,271723.0
2020-07-24 14:30:00,63.44,63.55,63.36,63.4,225876.0,54.535,54.6296,54.4662,54.5006,225876.0
2020-07-24 15:00:00,63.39,63.55,63.35,63.39,266315.0,54.492,54.6296,54.4576,54.492,266315.0
2020-07-24 15:30:00,63.38,63.6,63.01,63.34,1153453.0,54.4834,54.6725,54.1654,54.449,1153453.0
2020-07-27 09:30:00,62.86,62.99,62.11,62.91,1080689.0,54.0364,54.1482,53.3917,54.0794,1080689.0
2020-07-27 10:00:00,62.91,63.06,62.78,62.91,404153.0,54.0794,54.2083,53.9677,54.0794,404153.0
2020-07-27 10:30:00,62.9,62.9,62.53,62.55,323388.0,54.0708,54.0708,53.7527,53.7699,323388.0
2020-07-27 11:00:00,62.55,62.87,62.52,62.82,316307.0,53.7699,54.045,53.7441,54.002,316307.0
2020-07-27 11:30:00,62.83,62.87,62.55,62.59,212952.0,54.0106,54.045,53.7699,53.8043,212952.0
2020-07-27 12:00:00,62.59,62.85,62.56,62.7,278743.0,53.8043,54.0278,53.7785,53.8989,278743.0
2020-07-27 12:30:00,62.7,62.8,62.61,62.7,228805.0,53.8989,53.9848,53.8215,53.8989,228805.0
2020-07-27 13:00:00,62.7,62.7,62.51,62.61,220881.0,53.8989,53.8989,53.7356,53.8215,220881.0
2020-07-27 13:30:00,62.61,62.61,62.38,62.51,349500.0,53.8215,53.8215,53.6238,53.7356,349500.0
2020-07-27 14:00:00,62.52,62.58,62.38,62.53,391323.0,53.7441,53.7957,53.6238,53.7527,391323.0
2020-07-27 14:30:00,62.55,62.58,62.2,62.27,377452.0,53.7699,53.7957,53.4691,53.5292,377452.0
2020-07-27 15:00:00,62.27,62.38,62.23,62.35,370734.0,53.5292,53.6238,53.4949,53.598,370734.0
2020-07-27 15:30:00,62.35,62.64,62.34,62.58,787903.0,53.598,53.8473,53.5894,53.7957,787903.0
2020-07-28 09:30:00,62.42,63.07,62.23,62.78,514280.0,53.6582,54.2169,53.4949,53.9677,514280.0
2020-07-28 10:00:00,62.77,63.41,62.76,63.26,360571.0,53.9591,54.5092,53.9505,54.3803,360571.0
2020-07-28 10:30:00,63.28,63.32,62.91,63.02,263985.0,54.3975,54.4319,54.0794,54.174,263985.0
2020-07-28 11:00:00,63.02,63.18,62.96,63.15,153452.0,54.174,54.3115,54.1224,54.2857,153452.0
2020-07-28 11:30:00,63.14,63.47,63.11,63.41,257165.0,54.2771,54.5608,54.2513,54.5092,257165.0
2020-07-28 12:00:00,63.4,63.43,63.03,63.04,159363.0,54.5006,54.5264,54.1826,54.1912,159363.0
2020-07-28 12:30:00,63.04,63.17,63.0,63.05,155842.0,54.1912,54.3029,54.1568,54.1998,155842.0
2020-07-28 13:00:00,63.05,63.16,63.03,63.12,157103.0,54.1998,54.2943,54.1826,54.2599,157103.0
2020-07-28 13:30:00,63.12,63.31,63.11,63.26,153127.0,54.2599,54.4233,54.2513,54.3803,153127.0
2020-07-28 14:00:00,63.26,63.37,63.25,63.33,144192.0,54.3803,54.4748,54.3717,54.4404,144192.0
2020-07-28 14:30:00,63.33,63.5,63.32,63.38,200759.0,54.4404,54.5866,54.4319,54.4834,200759.0
2020-07-28 15:00:00,63.39,63.47,63.34,63.37,306041.0,54.492,54.5608,54.449,54.4748,306041.0
2020-07-28 15:30:00,63.37,63.48,63.16,63.27,1009942.0,54.4748,54.5694,54.2943,54.3889,1009942.0
2020-07-29 09:30:00,63.46,63.68,63.09,63.62,533440.0,54.5522,54.7413,54.2341,54.6897,533440.0
2020-07-29 10:00:00,63.61,64.38,63.59,64.1,508103.0,54.6811,55.3431,54.664,55.1024,508103.0
2020-07-29 10:30:00,64.1,64.18,63.82,64.09,250173.0,55.1024,55.1711,54.8617,55.0938,250173.0
2020-07-29 11:00:00,64.09,64.42,64.08,64.42,328942.0,55.0938,55.3774,55.0852,55.3774,328942.0
2020-07-29 11:30:00,64.41,64.42,64.2,64.27,189250.0,55.3689,55.3774,55.1883,55.2485,189250.0
2020-07-29 12:00:00,64.27,64.45,64.2,64.39,353308.0,55.2485,55.4032,55.1883,55.3517,353308.0
2020-07-29 12:30:00,64.4,64.44,64.13,64.18,189698.0,55.3603,55.3946,55.1282,55.1711,189698.0
2020-07-29 13:00:00,64.2,64.38,64.17,64.36,118968.0,55.1883,55.3431,55.1625,55.3259,118968.0
2020-07-29 13:30:00,64.34,64.49,64.23,64.36,185943.0,55.3087,55.4376,55.2141,55.3259,185943.0
2020-07-29 14:00:00,64.41,64.43,64.24,64.36,164352.0,55.3689,55.386,55.2227,55.3259,164352.0
2020-07-29 14:30:00,64.36,64.46,64.33,64.34,169579.0,55.3259,55.4118,55.3001,55.3087,169579.0
2020-07-29 15:00:00,64.35,64.5,64.26,64.47,273145.0,55.3173,55.4462,55.2399,55.4204,273145.0
2020-07-29 15:30:00,64.47,64.59,64.15,64.22,1211364.0,55.4204,55.5236,55.1453,55.2055,1211364.0
2020-07-30 09:30:00,63.66,63.81,63.27,63.43,591709.0,54.7241,54.8531,54.3889,54.5264,591709.0
2020-07-30 10:00:00,63.41,63.8,63.33,63.75,342812.0,54.5092,54.8445,54.4404,54.8015,342812.0
2020-07-30 10:30:00,63.74,63.79,63.51,63.67,228072.0,54.7929,54.8359,54.5952,54.7327,228072.0
2020-07-30 11:00:00,63.65,63.96,63.61,63.87,203063.0,54.7155,54.982,54.6811,54.9046,203063.0
2020-07-30 11:30:00,63.87,63.96,63.79,63.84,139287.0,54.9046,54.982,54.8359,54.8789,139287.0
2020-07-30 12:00:00,63.83,64.05,63.74,63.93,232611.0,54.8703,55.0594,54.7929,54.9562,232611.0
2020-07-30 12:30:00,63.94,64.03,63.89,64.02,124349.0,54.9648,55.0422,54.9218,55.0336,124349.0
2020-07-30 13:00:00,64.01,64.15,63.91,63.94,117011.0,55.025,55.1453,54.939,54.9648,117011.0
2020-07-30 13:30:00,63.93,64.0,63.89,63.95,127219.0,54.9562,55.0164,54.9218,54.9734,127219.0
2020-07-30 14:00:00,63.94,64.0,63.8,63.83,261190.0,54.9648,55.0164,54.8445,54.8703,261190.0
2020-07-30 14:30:00,63.83,64.0,63.8,63.95,256728.0,54.8703,55.0164,54.8445,54.9734,256728.0
2020-07-30 15:00:00,63.96,64.05,63.86,64.05,212486.0,54.982,55.0594,54.8961,55.0594,212486.0
2020-07-30 15:30:00,64.05,64.06,63.8,64.0,523488.0,55.0594,55.068,54.8445,55.0164,523488.0
2020-07-31 09:30:00,63.79,63.9,63.16,63.22,790251.0,54.8359,54.9304,54.2943,54.3459,790251.0
2020-07-31 10:00:00,63.22,63.29,62.91,63.0,478976.0,54.3459,54.4061,54.0794,54.1568,478976.0
2020-07-31 10:30:00,63.01,63.24,62.94,63.11,434511.0,54.1654,54.3631,54.1052,54.2513,434511.0
2020-07-31 11:00:00,63.09,63.36,63.03,63.18,286028.0,54.2341,54.4662,54.1826,54.3115,286028.0
2020-07-31 11:30:00,63.19,63.23,62.84,62.86,338607.0,54.3201,54.3545,54.0192,54.0364,338607.0
2020-07-31 12:00:00,62.85,62.86,62.55,62.64,279037.0,54.0278,54.0364,53.7699,53.8473,279037.0
2020-07-31 12:30:00,62.64,62.64,62.38,62.38,364080.0,53.8473,53.8473,53.6238,53.6238,364080.0
2020-07-31 13:00:00,62.38,62.55,62.29,62.51,327751.0,53.6238,53.7699,53.5464,53.7356,327751.0
2020-07-31 13:30:00,62.5,62.55,62.42,62.49,324068.0,53.727,53.7699,53.6582,53.7184,324068.0
2020-07-31 14:00:00,62.49,62.56,62.29,62.32,257209.0,53.7184,53.7785,53.5464,53.5722,257209.0
2020-07-31 14:30:00,62.32,62.69,62.31,62.69,300807.0,53.5722,53.8903,53.5636,53.8903,300807.0
2020-07-31 15:00:00,62.68,62.8,62.6,62.78,326083.0,53.8817,53.9848,53.8129,53.9677,326083.0
2020-07-31 15:30:00,62.78,63.04,62.69,62.93,1382873.0,53.9677,54.1912,53.8903,54.0966,1382873.0
2020-08-03 09:30:00,63.37,63.55,63.02,63.35,719054.0,54.4748,54.6296,54.174,54.4576,719054.0
2020-08-03 10:00:00,63.35,63.97,63.31,63.73,456576.0,54.4576,54.9906,54.4233,54.7843,456576.0
2020-08-03 10:30:00,63.7,63.78,63.53,63.64,415946.0,54.7585,54.8273,54.6124,54.7069,415946.0
2020-08-03 11:00:00,63.64,63.84,63.5,63.8,271959.0,54.7069,54.8789,54.5866,54.8445,271959.0
2020-08-03 11:30:00,63.81,64.17,63.8,63.98,278825.0,54.8531,55.1625,54.8445,54.9992,278825.0
2020-08-03 12:00:00,63.98,64.01,63.79,63.81,159543.0,54.9992,55.025,54.8359,54.8531,159543.0
2020-08-03 12:30:00,63.8,64.05,63.77,64.01,173694.0,54.8445,55.0594,54.8187,55.025,173694.0
2020-08-03 13:00:00,64.01,64.02,63.89,63.98,295435.0,55.025,55.0336,54.9218,54.9992,295435.0
2020-08-03 13:30:00,63.98,64.01,63.91,63.96,205771.0,54.9992,55.025,54.939,54.982,205771.0
2020-08-03 14:00:00,63.96,64.01,63.88,63.92,310523.0,54.982,55.025,54.9132,54.9476,310523.0
2020-08-03 14:30:00,63.92,63.98,63.54,63.74,381001.0,54.9476,54.9992,54.621,54.7929,381001.0
2020-08-03 15:00:00,63.74,63.9,63.73,63.82,245248.0,54.7929,54.9304,54.7843,54.8617,245248.0
2020-08-03 15:30:00,63.82,63.92,63.64,63.87,727453.0,54.8617,54.9476,54.7069,54.9046,727453.0
2020-08-04 09:30:00,63.74,64.54,63.67,64.45,773547.0,54.7929,55.4806,54.7327,55.4032,773547.0
2020-08-04 10:00:00,64.43,64.77,64.38,64.66,604080.0,55.386,55.6783,55.3431,55.5838,604080.0
2020-08-04 10:30:00,64.66,65.28,64.53,65.22,659821.0,55.5838,56.1167,55.472,56.0652,659821.0
2020-08-04 11:00:00,65.23,65.37,65.13,65.18,481412.0,56.0737,56.1941,55.9878,56.0308,481412.0
2020-08-04 11:30:00,65.17,65.19,64.8,64.95,397212.0,56.0222,56.0394,55.7041,55.8331,397212.0
2020-08-04 12:00:00,64.95,65.41,64.93,65.18,467714.0,55.8331,56.2285,55.8159,56.0308,467714.0
2020-08-04 12:30:00,65.18,65.28,65.05,65.06,404493.0,56.0308,56.1167,55.919,55.9276,404493.0
2020-08-04 13:00:00,65.06,65.18,65.01,65.11,401755.0,55.9276,56.0308,55.8846,55.9706,401755.0
2020-08-04 13:30:00,65.12,65.24,65.07,65.23,384756.0,55.9792,56.0823,55.9362,56.0737,384756.0
2020-08-04 14:00:00,65.23,65.24,65.05,65.12,419518.0,56.0737,56.0823,55.919,55.9792,419518.0
2020-08-04 14:30:00,65.12,65.16,64.81,65.08,421983.0,55.9792,56.0136,55.7127,55.9448,421983.0
2020-08-04 15:00:00,65.08,65.26,64.95,65.23,579364.0,55.9448,56.0995,55.8331,56.0737,579364.0
2020-08-04 15:30:00,65.23,65.24,64.98,65.0,1345683.0,56.0737,56.0823,55.8588,55.876,1345683.0
2020-08-05 09:30:00,65.54,65.6,63.9,65.22,2425484.0,56.3402,56.3918,54.9304,56.0652,2425484.0
2020-08-05 10:00:00,65.22,65.42,64.4,64.62,1071443.0,56.0652,56.2371,55.3603,55.5494,1071443.0
2020-08-05 10:30:00,64.61,64.63,64.07,64.24,746329.0,55.5408,55.558,55.0766,55.2227,746329.0
2020-08-05 11:00:00,64.25,64.4,63.92,64.25,786506.0,55.2313,55.3603,54.9476,55.2313,786506.0
2020-08-05 11:30:00,64.23,64.46,64.1,64.11,500558.0,55.2141,55.4118,55.1024,55.111,500558.0
2020-08-05 12:00:00,64.1,64.32,64.02,64.29,417800.0,55.1024,55.2915,55.0336,55.2657,417800.0
2020-08-05 12:30:00,64.28,64.41,64.07,64.09,450325.0,55.2571,55.3689,55.0766,55.0938,450325.0
2020-08-05 13:00:00,64.1,64.18,64.01,64.13,375328.0,55.1024,55.1711,55.025,55.1282,375328.0
2020-08-05 13:30:00,64.12,64.28,64.02,64.02,344033.0,55.1196,55.2571,55.0336,55.0336,344033.0
2020-08-05 14:00:00,64.03,64.19,63.97,64.02,383255.0,55.0422,55.1797,54.9906,55.0336,383255.0
2020-08-05 14:30:00,64.02,64.1,63.96,64.08,556928.0,55.0336,55.1024,54.982,55.0852,556928.0
2020-08-05 15:00:00,64.08,64.14,63.91,63.94,502007.0,55.0852,55.1367,54.939,54.9648,502007.0
2020-08-05 15:30:00,63.94,64.49,63.93,64.41,1589377.0,54.9648,55.4376,54.9562,55.3689,1589377.0
2020-08-06 09:30:00,64.55,65.4,64.43,64.91,1060099.0,55.4892,56.2199,55.386,55.7987,1060099.0
2020-08-06 10:00:00,64.91,65.01,64.34,64.64,469209.0,55.7987,55.8846,55.3087,55.5666,469209.0
2020-08-06 10:30:00,64.65,65.1,64.49,65.0,441397.0,55.5752,55.962,55.4376,55.876,441397.0
2020-08-06 11:00:00,64.98,65.06,64.75,64.85,265032.0,55.8588,55.9276,55.6611,55.7471,265032.0
2020-08-06 11:30:00,64.85,64.9,64.59,64.7,262946.0,55.7471,55.7901,55.5236,55.6181,262946.0
2020-08-06 12:00:00,64.7,64.81,64.5,64.57,265808.0,55.6181,55.7127,55.4462,55.5064,265808.0
2020-08-06 12:30:00,64.58,64.58,64.29,64.29,221295.0,55.515,55.515,55.2657,55.2657,221295.0
2020-08-06 13:00:00,64.28,64.31,64.07,64.12,260675.0,55.2571,55.2829,55.0766,55.1196,260675.0
2020-08-06 13:30:00,64.12,64.14,63.93,64.0,362829.0,55.1196,55.1367,54.9562,55.0164,362829.0
2020-08-06 14:00:00,63.99,64.15,63.92,64.12,261470.0,55.0078,55.1453,54.9476,55.1196,261470.0
2020-08-06 14:30:00,64.12,64.14,63.96,64.08,322868.0,55.1196,55.1367,54.982,55.0852,322868.0
2020-08-06 15:00:00,64.08,64.2,64.05,64.17,295278.0,55.0852,55.1883,55.0594,55.1625,295278.0
2020-08-06 15:30:00,64.17,64.29,64.07,64.11,877927.0,55.1625,55.2657,55.0766,55.111,877927.0
2020-08-07 09:30:00,63.79,64.2,63.65,63.86,579714.0,54.8359,55.1883,54.7155,54.8961,579714.0
2020-08-07 10:00:00,63.85,64.07,63.77,63.87,313456.0,54.8875,55.0766,54.8187,54.9046,313456.0
2020-08-07 10:30:00,63.87,64.12,63.69,64.06,500785.0,54.9046,55.1196,54.7499,55.068,500785.0
2020-08-07 11:00:00,64.06,64.09,63.87,64.02,302535.0,55.068,55.0938,54.9046,55.0336,302535.0
2020-08-07 11:30:00,64.02,64.43,64.01,64.23,343081.0,55.0336,55.386,55.025,55.2141,343081.0
2020-08-07 12:00:00,64.23,64.4,64.17,64.38,212106.0,55.2141,55.3603,55.1625,55.3431,212106.0
2020-08-07 12:30:00,64.37,64.42,64.32,64.39,219907.0,55.3345,55.3774,55.2915,55.3517,219907.0
2020-08-07 13:00:00,64.39,64.52,64.37,64.44,328670.0,55.3517,55.4634,55.3345,55.3946,328670.0
2020-08-07 13:30:00,64.44,64.52,64.28,64.3,235108.0,55.3946,55.4634,55.2571,55.2743,235108.0
2020-08-07 14:00:00,64.3,64.38,64.2,64.34,185981.0,55.2743,55.3431,55.1883,55.3087,185981.0
2020-08-07 14:30:00,64.32,64.48,64.28,64.41,223031.0,55.2915,55.429,55.2571,55.3689,223031.0
2020-08-07 15:00:00,64.4,64.48,64.33,64.42,238689.0,55.3603,55.429,55.3001,55.3774,238689.0
2020-08-07 15:30:00,64.42,64.97,64.39,64.97,843310.0,55.3774,55.8502,55.3517,55.8502,843310.0
2020-08-10 09:30:00,64.9,65.35,64.79,65.29,595977.0,55.7901,56.1769,55.6955,56.1253,595977.0
2020-08-10 10:00:00,65.28,65.96,65.23,65.72,899191.0,56.1167,56.7013,56.0737,56.495,899191.0
2020-08-10 10:30:00,65.71,65.76,65.16,65.42,543301.0,56.4864,56.5294,56.0136,56.2371,543301.0
2020-08-10 11:00:00,65.42,65.59,65.19,65.48,223945.0,56.2371,56.3832,56.0394,56.2887,223945.0
2020-08-10 11:30:00,65.48,65.67,65.38,65.46,254608.0,56.2887,56.452,56.2027,56.2715,254608.0
2020-08-10 12:00:00,65.46,65.47,65.28,65.31,173235.0,56.2715,56.2801,56.1167,56.1425,173235.0
2020-08-10 12:30:00,65.3,65.45,65.11,65.18,148792.0,56.1339,56.2629,55.9706,56.0308,148792.0
2020-08-10 13:00:00,65.19,65.43,65.19,65.35,242436.0,56.0394,56.2457,56.0394,56.1769,242436.0
2020-08-10 13:30:00,65.34,65.46,65.27,65.35,180147.0,56.1683,56.2715,56.1081,56.1769,180147.0
2020-08-10 14:00:00,65.35,65.42,65.25,65.31,170063.0,56.1769,56.2371,56.0909,56.1425,170063.0
2020-08-10 14:30:00,65.31,65.69,65.27,65.58,354280.0,56.1425,56.4692,56.1081,56.3746,354280.0
2020-08-10 15:00:00,65.58,65.85,65.5,65.75,522578.0,56.3746,56.6067,56.3058,56.5208,522578.0
2020-08-10 15:30:00,65.75,65.76,65.57,65.72,718985.0,56.5208,56.5294,56.366,56.495,718985.0
2020-08-11 09:30:00,66.3,67.17,66.3,67.04,1204110.0,56.9936,57.7414,56.9936,57.6297,1204110.0
2020-08-11 10:00:00,67.03,67.04,66.0,66.07,816504.0,57.6211,57.6297,56.7357,56.7958,816504.0
2020-08-11 10:30:00,66.06,66.27,66.02,66.21,313768.0,56.7872,56.9678,56.7529,56.9162,313768.0
2020-08-11 11:00:00,66.22,66.24,65.82,66.01,293448.0,56.9248,56.942,56.5809,56.7443,293448.0
2020-08-11 11:30:00,66.0,66.02,65.78,65.8,294706.0,56.7357,56.7529,56.5465,56.5637,294706.0
2020-08-11 12:00:00,65.8,65.95,65.63,65.71,410555.0,56.5637,56.6927,56.4176,56.4864,410555.0
2020-08-11 12:30:00,65.7,65.88,65.67,65.87,194117.0,56.4778,56.6325,56.452,56.6239,194117.0
2020-08-11 13:00:00,65.88,66.15,65.82,66.11,217596.0,56.6325,56.8646,56.5809,56.8302,217596.0
2020-08-11 13:30:00,66.11,66.18,66.03,66.15,177310.0,56.8302,56.8904,56.7615,56.8646,177310.0
2020-08-11 14:00:00,66.15,66.35,66.12,66.17,247219.0,56.8646,57.0365,56.8388,56.8818,247219.0
2020-08-11 14:30:00,66.18,66.21,65.87,65.99,283528.0,56.8904,56.9162,56.6239,56.7271,283528.0
2020-08-11 15:00:00,65.98,65.99,65.36,65.56,411438.0,56.7185,56.7271,56.1855,56.3574,411438.0
2020-08-11 15:30:00,65.55,65.6,65.07,65.26,706384.0,56.3488,56.3918,55.9362,56.0995,706384.0
2020-08-12 09:30:00,65.83,65.98,65.42,65.53,547509.0,56.5895,56.7185,56.2371,56.3316,547509.0
2020-08-12 10:00:00,65.53,65.76,65.4,65.48,444360.0,56.3316,56.5294,56.2199,56.2887,444360.0
2020-08-12 10:30:00,65.48,65.52,64.95,65.02,545093.0,56.2887,56.323,55.8331,55.8932,545093.0
2020-08-12 11:00:00,64.97,65.18,64.83,64.92,359670.0,55.8502,56.0308,55.7299,55.8073,359670.0
2020-08-12 11:30:00,64.92,65.03,64.8,64.86,250250.0,55.8073,55.9018,55.7041,55.7557,250250.0
2020-08-12 12:00:00,64.81,64.96,64.66,64.72,364168.0,55.7127,55.8416,55.5838,55.6353,364168.0
2020-08-12 12:30:00,64.73,64.86,64.61,64.75,329535.0,55.6439,55.7557,55.5408,55.6611,329535.0
2020-08-12 13:00:00,64.74,64.82,64.63,64.74,275937.0,55.6525,55.7213,55.558,55.6525,275937.0
2020-08-12 13:30:00,64.74,64.93,64.68,64.89,316325.0,55.6525,55.8159,55.601,55.7815,316325.0
2020-08-12 14:00:00,64.89,64.96,64.74,64.78,273127.0,55.7815,55.8416,55.6525,55.6869,273127.0
2020-08-12 14:30:00,64.78,64.86,64.74,64.76,277106.0,55.6869,55.7557,55.6525,55.6697,277106.0
2020-08-12 15:00:00,64.76,64.98,64.73,64.82,473347.0,55.6697,55.8588,55.6439,55.7213,473347.0
2020-08-12 15:30:00,64.83,65.12,64.77,64.98,798347.0,55.7299,55.9792,55.6783,55.8588,798347.0
2020-08-13 09:30:00,64.57,64.79,64.14,64.51,537921.0,55.5064,55.6955,55.1367,55.4548,537921.0
2020-08-13 10:00:00,64.5,64.57,64.24,64.26,372009.0,55.4462,55.5064,55.2227,55.2399,372009.0
2020-08-13 10:30:00,64.25,64.33,64.05,64.24,411444.0,55.2313,55.3001,55.0594,55.2227,411444.0
2020-08-13 11:00:00,64.24,64.27,64.12,64.21,283596.0,55.2227,55.2485,55.1196,55.1969,283596.0
2020-08-13 11:30:00,64.22,64.37,64.12,64.32,312685.0,55.2055,55.3345,55.1196,55.2915,312685.0
2020-08-13 12:00:00,64.32,64.52,64.31,64.33,251850.0,55.2915,55.4634,55.2829,55.3001,251850.0
2020-08-13 12:30:00,64.33,64.45,64.28,64.45,228279.0,55.3001,55.4032,55.2571,55.4032,228279.0
2020-08-13 13:00:00,64.44,64.74,64.44,64.71,190720.0,55.3946,55.6525,55.3946,55.6267,190720.0
2020-08-13 13:30:00,64.71,64.9,64.58,64.87,239813.0,55.6267,55.7901,55.515,55.7643,239813.0
2020-08-13 14:00:00,64.87,64.98,64.64,64.79,265205.0,55.7643,55.8588,55.5666,55.6955,265205.0
2020-08-13 14:30:00,64.79,64.84,64.52,64.57,241249.0,55.6955,55.7385,55.4634,55.5064,241249.0
2020-08-13 15:00:00,64.57,64.68,64.51,64.67,230356.0,55.5064,55.601,55.4548,55.5924,230356.0
2020-08-13 15:30:00,64.68,64.7,64.45,64.7,782808.0,55.601,55.6181,55.4032,55.6181,782808.0
2020-08-14 09:30:00,64.28,65.04,64.09,65.01,475419.0,55.2571,55.9104,55.0938,55.8846,475419.0
2020-08-14 10:00:00,65.0,65.44,64.97,65.37,319188.0,55.876,56.2543,55.8502,56.1941,319188.0
2020-08-14 10:30:00,65.37,65.68,65.33,65.35,294375.0,56.1941,56.4606,56.1597,56.1769,294375.0
2020-08-14 11:00:00,65.36,65.57,65.28,65.51,202738.0,56.1855,56.366,56.1167,56.3144,202738.0
2020-08-14 11:30:00,65.52,65.58,65.35,65.44,192426.0,56.323,56.3746,56.1769,56.2543,192426.0
2020-08-14 12:00:00,65.44,65.44,65.2,65.21,180446.0,56.2543,56.2543,56.048,56.0566,180446.0
2020-08-14 12:30:00,65.21,65.3,65.1,65.11,177132.0,56.0566,56.1339,55.962,55.9706,177132.0
2020-08-14 13:00:00,65.1,65.22,65.07,65.09,214299.0,55.962,56.0652,55.9362,55.9534,214299.0
2020-08-14 13:30:00,65.08,65.44,65.06,65.41,364833.0,55.9448,56.2543,55.9276,56.2285,364833.0
2020-08-14 14:00:00,65.41,65.41,65.21,65.29,168133.0,56.2285,56.2285,56.0566,56.1253,168133.0
2020-08-14 14:30:00,65.27,65.41,65.26,65.34,149250.0,56.1081,56.2285,56.0995,56.1683,149250.0
2020-08-14 15:00:00,65.34,65.37,65.22,65.35,247820.0,56.1683,56.1941,56.0652,56.1769,247820.0
2020-08-14 15:30:00,65.35,65.68,65.3,65.68,772307.0,56.1769,56.4606,56.1339,56.4606,772307.0
2020-08-17 09:30:00,65.85,65.88,65.02,65.08,515447.0,56.6067,56.6325,55.8932,55.9448,515447.0
2020-08-17 10:00:00,65.07,65.36,65.02,65.17,222787.0,55.9362,56.1855,55.8932,56.0222,222787.0
2020-08-17 10:30:00,65.17,65.36,65.15,65.3,256098.0,56.0222,56.1855,56.005,56.1339,256098.0
2020-08-17 11:00:00,65.31,65.35,65.2,65.29,216411.0,56.1425,56.1769,56.048,56.1253,216411.0
2020-08-17 11:30:00,65.28,65.33,65.11,65.19,246444.0,56.1167,56.1597,55.9706,56.0394,246444.0
2020-08-17 12:00:00,65.18,65.18,64.98,65.16,300358.0,56.0308,56.0308,55.8588,56.0136,300358.0
2020-08-17 12:30:00,65.16,65.22,65.02,65.12,165690.0,56.0136,56.0652,55.8932,55.9792,165690.0
2020-08-17 13:00:00,65.13,65.22,65.05,65.2,236440.0,55.9878,56.0652,55.919,56.048,236440.0
2020-08-17 13:30:00,65.2,65.2,65.04,65.1,221116.0,56.048,56.048,55.9104,55.962,221116.0
2020-08-17 14:00:00,65.11,65.16,64.99,65.0,231119.0,55.9706,56.0136,55.8674,55.876,231119.0
2020-08-17 14:30:00,65.01,65.02,64.89,64.93,235219.0,55.8846,55.8932,55.7815,55.8159,235219.0
2020-08-17 15:00:00,64.93,65.0,64.88,64.97,265944.0,55.8159,55.876,55.7729,55.8502,265944.0
2020-08-17 15:30:00,64.97,65.11,64.9,64.9,891776.0,55.8502,55.9706,55.7901,55.7901,891776.0
2020-08-18 09:30:00,65.01,65.3,64.9,65.27,441752.0,55.8846,56.1339,55.7901,56.1081,441752.0
2020-08-18 10:00:00,65.25,65.3,65.03,65.08,353191.0,56.0909,56.1339,55.9018,55.9448,353191.0
2020-08-18 10:30:00,65.08,65.27,65.02,65.21,235987.0,55.9448,56.1081,55.8932,56.0566,235987.0
2020-08-18 11:00:00,65.22,65.49,65.18,65.47,226201.0,56.0652,56.2973,56.0308,56.2801,226201.0
2020-08-18 11:30:00,65.48,65.5,65.27,65.32,201188.0,56.2887,56.3058,56.1081,56.1511,201188.0
2020-08-18 12:00:00,65.33,65.47,65.32,65.44,207514.0,56.1597,56.2801,56.1511,56.2543,207514.0
2020-08-18 12:30:00,65.44,65.5,65.38,65.5,180061.0,56.2543,56.3058,56.2027,56.3058,180061.0
2020-08-18 13:00:00,65.49,65.56,65.29,65.31,176453.0,56.2973,56.3574,56.1253,56.1425,176453.0
2020-08-18 13:30:00,65.3,65.36,65.21,65.26,180710.0,56.1339,56.1855,56.0566,56.0995,180710.0
2020-08-18 14:00:00,65.26,65.28,65.01,65.11,188427.0,56.0995,56.1167,55.8846,55.9706,188427.0
2020-08-18 14:30:00,65.11,65.13,65.03,65.06,163387.0,55.9706,55.9878,55.9018,55.9276,163387.0
2020-08-18 15:00:00,65.06,65.18,65.03,65.07,231212.0,55.9276,56.0308,55.9018,55.9362,231212.0
2020-08-18 15:30:00,65.06,65.21,65.02,65.19,668168.0,55.9276,56.0566,55.8932,56.0394,668168.0
2020-08-19 09:30:00,65.39,65.58,64.99,65.56,468680.0,56.2113,56.3746,55.8674,56.3574,468680.0
2020-08-19 10:00:00,65.55,65.69,65.33,65.33,305551.0,56.3488,56.4692,56.1597,56.1597,305551.0
2020-08-19 10:30:00,65.34,65.71,65.34,65.55,338940.0,56.1683,56.4864,56.1683,56.3488,338940.0
2020-08-19 11:00:00,65.56,65.58,65.36,65.51,173517.0,56.3574,56.3746,56.1855,56.3144,173517.0
2020-08-19 11:30:00,65.51,65.53,65.33,65.38,176030.0,56.3144,56.3316,56.1597,56.2027,176030.0
2020-08-19 12:00:00,65.38,65.52,65.33,65.5,173842.0,56.2027,56.323,56.1597,56.3058,173842.0
2020-08-19 12:30:00,65.51,65.54,65.37,65.43,138075.0,56.3144,56.3402,56.1941,56.2457,138075.0
2020-08-19 13:00:00,65.43,65.44,65.29,65.3,145262.0,56.2457,56.2543,56.1253,56.1339,145262.0
2020-08-19 13:30:00,65.3,65.38,65.19,65.38,266329.0,56.1339,56.2027,56.0394,56.2027,266329.0
2020-08-19 14:00:00,65.36,65.52,65.35,65.36,334713.0,56.1855,56.323,56.1769,56.1855,334713.0
2020-08-19 14:30:00,65.35,65.5,65.25,65.46,270397.0,56.1769,56.3058,56.0909,56.2715,270397.0
2020-08-19 15:00:00,65.45,65.53,65.33,65.38,280661.0,56.2629,56.3316,56.1597,56.2027,280661.0
2020-08-19 15:30:00,65.39,65.45,65.16,65.29,620274.0,56.2113,56.2629,56.0136,56.1253,620274.0
2020-08-20 09:30:00,64.82,64.93,64.42,64.54,437797.0,55.7213,55.8159,55.3774,55.4806,437797.0
2020-08-20 10:00:00,64.56,64.7,64.28,64.62,344500.0,55.4978,55.6181,55.2571,55.5494,344500.0
2020-08-20 10:30:00,64.61,64.77,64.18,64.2,292311.0,55.5408,55.6783,55.1711,55.1883,292311.0
2020-08-20 11:00:00,64.2,64.31,64.16,64.26,212129.0,55.1883,55.2829,55.1539,55.2399,212129.0
2020-08-20 11:30:00,64.27,64.33,64.03,64.06,253349.0,55.2485,55.3001,55.0422,55.068,253349.0
2020-08-20 12:00:00,64.06,64.25,63.93,64.22,344534.0,55.068,55.2313,54.9562,55.2055,344534.0
2020-08-20 12:30:00,64.22,64.32,64.04,64.08,238450.0,55.2055,55.2915,55.0508,55.0852,238450.0
2020-08-20 13:00:00,64.07,64.19,63.94,63.96,209878.0,55.0766,55.1797,54.9648,54.982,209878.0
2020-08-20 13:30:00,63.97,64.11,63.96,64.09,193204.0,54.9906,55.111,54.982,55.0938,193204.0
2020-08-20 14:00:00,64.09,64.15,64.01,64.07,244372.0,55.0938,55.1453,55.025,55.0766,244372.0
2020-08-20 14:30:00,64.06,64.15,64.03,64.07,223617.0,55.068,55.1453,55.0422,55.0766,223617.0
2020-08-20 15:00:00,64.07,64.24,63.86,63.89,385493.0,55.0766,55.2227,54.8961,54.9218,385493.0
2020-08-20 15:30:00,63.9,63.95,63.63,63.72,1021736.0,54.9304,54.9734,54.6983,54.7757,1021736.0
2020-08-21 09:30:00,63.7,64.09,63.54,63.95,642453.0,54.7585,55.0938,54.621,54.9734,642453.0
2020-08-21 10:00:00,63.95,64.02,63.53,63.6,251329.0,54.9734,55.0336,54.6124,54.6725,251329.0
2020-08-21 10:30:00,63.59,63.71,63.52,63.59,208183.0,54.664,54.7671,54.6038,54.664,208183.0
2020-08-21 11:00:00,63.6,63.87,63.56,63.6,277484.0,54.6725,54.9046,54.6382,54.6725,277484.0
2020-08-21 11:30:00,63.6,63.62,63.43,63.58,364413.0,54.6725,54.6897,54.5264,54.6554,364413.0
2020-08-21 12:00:00,63.57,63.7,63.51,63.66,168491.0,54.6468,54.7585,54.5952,54.7241,168491.0
2020-08-21 12:30:00,63.65,63.84,63.63,63.8,167485.0,54.7155,54.8789,54.6983,54.8445,167485.0
2020-08-21 13:00:00,63.8,63.93,63.79,63.86,132944.0,54.8445,54.9562,54.8359,54.8961,132944.0
2020-08-21 13:30:00,63.86,63.96,63.81,63.89,235861.0,54.8961,54.982,54.8531,54.9218,235861.0
2020-08-21 14:00:00,63.9,64.0,63.79,63.99,180636.0,54.9304,55.0164,54.8359,55.0078,180636.0
2020-08-21 14:30:00,63.99,64.08,63.98,64.01,192010.0,55.0078,55.0852,54.9992,55.025,192010.0
2020-08-21 15:00:00,64.01,64.12,63.95,64.09,237583.0,55.025,55.1196,54.9734,55.0938,237583.0
2020-08-21 15:30:00,64.09,64.09,63.89,63.94,600141.0,55.0938,55.0938,54.9218,54.9648,600141.0
2020-08-24 09:30:00,64.01,64.08,63.43,63.49,634900.0,55.025,55.0852,54.5264,54.578,634900.0
2020-08-24 10:00:00,63.49,63.75,63.43,63.62,458041.0,54.578,54.8015,54.5264,54.6897,458041.0
2020-08-24 10:30:00,63.62,63.91,63.62,63.87,228954.0,54.6897,54.939,54.6897,54.9046,228954.0
2020-08-24 11:00:00,63.88,63.89,63.77,63.8,172031.0,54.9132,54.9218,54.8187,54.8445,172031.0
2020-08-24 11:30:00,63.79,63.8,63.49,63.51,217366.0,54.8359,54.8445,54.578,54.5952,217366.0
2020-08-24 12:00:00,63.51,63.56,63.41,63.52,312208.0,54.5952,54.6382,54.5092,54.6038,312208.0
2020-08-24 12:30:00,63.53,63.59,63.42,63.44,199756.0,54.6124,54.664,54.5178,54.535,199756.0
2020-08-24 13:00:00,63.44,63.61,63.43,63.58,386005.0,54.535,54.6811,54.5264,54.6554,386005.0
2020-08-24 13:30:00,63.57,63.6,63.47,63.49,322149.0,54.6468,54.6725,54.5608,54.578,322149.0
2020-08-24 14:00:00,63.49,63.63,63.44,63.63,173873.0,54.578,54.6983,54.535,54.6983,173873.0
2020-08-24 14:30:00,63.63,63.74,63.6,63.68,220952.0,54.6983,54.7929,54.6725,54.7413,220952.0
2020-08-24 15:00:00,63.68,63.69,63.57,63.68,164533.0,54.7413,54.7499,54.6468,54.7413,164533.0
2020-08-24 15:30:00,63.68,63.88,63.67,63.87,668173.0,54.7413,54.9132,54.7327,54.9046,668173.0
2020-08-25 09:30:00,64.06,64.17,63.67,63.7,399471.0,55.068,55.1625,54.7327,54.7585,399471.0
2020-08-25 10:00:00,63.69,63.89,63.63,63.69,197179.0,54.7499,54.9218,54.6983,54.7499,197179.0
2020-08-25 10:30:00,63.66,63.66,63.27,63.29,296638.0,54.7241,54.7241,54.3889,54.4061,296638.0
2020-08-25 11:00:00,63.29,63.44,63.25,63.43,282881.0,54.4061,54.535,54.3717,54.5264,282881.0
2020-08-25 11:30:00,63.41,63.43,63.21,63.24,247877.0,54.5092,54.5264,54.3373,54.3631,247877.0
2020-08-25 12:00:00,63.24,63.32,63.19,63.28,180138.0,54.3631,54.4319,54.3201,54.3975,180138.0
2020-08-25 12:30:00,63.27,63.33,63.22,63.32,147584.0,54.3889,54.4404,54.3459,54.4319,147584.0
2020-08-25 13:00:00,63.33,63.38,63.25,63.35,152915.0,54.4404,54.4834,54.3717,54.4576,152915.0
2020-08-25 13:30:00,63.35,63.41,63.24,63.28,172117.0,54.4576,54.5092,54.3631,54.3975,172117.0
2020-08-25 14:00:00,63.28,63.34,63.22,63.33,221151.0,54.3975,54.449,54.3459,54.4404,221151.0
2020-08-25 14:30:00,63.33,63.37,63.26,63.3,201522.0,54.4404,54.4748,54.3803,54.4147,201522.0
2020-08-25 15:00:00,63.3,63.37,63.27,63.37,315625.0,54.4147,54.4748,54.3889,54.4748,315625.0
2020-08-25 15:30:00,63.36,63.49,63.36,63.47,444241.0,54.4662,54.578,54.4662,54.5608,444241.0
2020-08-26 09:30:00,63.11,63.17,62.76,62.81,686190.0,54.2513,54.3029,53.9505,53.9934,686190.0
2020-08-26 10:00:00,62.8,62.95,62.41,62.49,521922.0,53.9848,54.1138,53.6496,53.7184,521922.0
2020-08-26 10:30:00,62.5,62.52,62.1,62.14,735371.0,53.727,53.7441,53.3831,53.4175,735371.0
2020-08-26 11:00:00,62.14,62.25,61.89,62.02,976228.0,53.4175,53.512,53.2026,53.3143,976228.0
2020-08-26 11:30:00,62.02,62.22,62.02,62.17,432500.0,53.3143,53.4863,53.3143,53.4433,432500.0
2020-08-26 12:00:00,62.16,62.26,62.11,62.22,352588.0,53.4347,53.5206,53.3917,53.4863,352588.0
2020-08-26 12:30:00,62.21,62.46,62.16,62.4,325270.0,53.4777,53.6926,53.4347,53.641,325270.0
2020-08-26 13:00:00,62.41,62.45,62.21,62.22,250724.0,53.6496,53.684,53.4777,53.4863,250724.0
2020-08-26 13:30:00,62.22,62.26,62.07,62.08,345453.0,53.4863,53.5206,53.3573,53.3659,345453.0
2020-08-26 14:00:00,62.08,62.36,62.05,62.3,446310.0,53.3659,53.6066,53.3401,53.555,446310.0
2020-08-26 14:30:00,62.3,62.62,62.27,62.56,484801.0,53.555,53.8301,53.5292,53.7785,484801.0
2020-08-26 15:00:00,62.57,62.78,62.56,62.75,367273.0,53.7871,53.9677,53.7785,53.9419,367273.0
2020-08-26 15:30:00,62.75,62.79,62.57,62.69,630864.0,53.9419,53.9762,53.7871,53.8903,630864.0
2020-08-27 09:30:00,62.63,63.06,62.27,63.04,680690.0,53.8387,54.2083,53.5292,54.1912,680690.0
2020-08-27 10:00:00,63.04,63.23,62.84,63.19,394688.0,54.1912,54.3545,54.0192,54.3201,394688.0
2020-08-27 10:30:00,63.18,63.35,63.11,63.34,317723.0,54.3115,54.4576,54.2513,54.449,317723.0
2020-08-27 11:00:00,63.34,63.47,63.21,63.23,310677.0,54.449,54.5608,54.3373,54.3545,310677.0
2020-08-27 11:30:00,63.23,63.56,63.11,63.53,234933.0,54.3545,54.6382,54.2513,54.6124,234933.0
2020-08-27 12:00:00,63.53,63.53,63.07,63.09,216502.0,54.6124,54.6124,54.2169,54.2341,216502.0
2020-08-27 12:30:00,63.09,63.21,63.03,63.16,248933.0,54.2341,54.3373,54.1826,54.2943,248933.0
2020-08-27 13:00:00,63.14,63.44,63.12,63.33,148695.0,54.2771,54.535,54.2599,54.4404,148695.0
2020-08-27 13:30:00,63.35,63.55,63.32,63.53,155802.0,54.4576,54.6296,54.4319,54.6124,155802.0
2020-08-27 14:00:00,63.53,63.61,63.32,63.52,212679.0,54.6124,54.6811,54.4319,54.6038,212679.0
2020-08-27 14:30:00,63.53,63.59,63.33,63.38,273679.0,54.6124,54.664,54.4404,54.4834,273679.0
2020-08-27 15:00:00,63.39,63.56,63.33,63.55,215363.0,54.492,54.6382,54.4404,54.6296,215363.0
2020-08-27 15:30:00,63.55,63.56,63.27,63.4,602939.0,54.6296,54.6382,54.3889,54.5006,602939.0
2020-08-28 09:30:00,63.47,63.63,62.93,63.4,554279.0,54.5608,54.6983,54.0966,54.5006,554279.0
2020-08-28 10:00:00,63.39,63.4,63.04,63.05,309872.0,54.492,54.5006,54.1912,54.1998,309872.0
2020-08-28 10:30:00,63.05,63.38,63.04,63.34,256330.0,54.1998,54.4834,54.1912,54.449,256330.0
2020-08-28 11:00:00,63.34,63.49,63.31,63.34,200458.0,54.449,54.578,54.4233,54.449,200458.0
2020-08-28 11:30:00,63.34,63.34,63.03,63.07,206845.0,54.449,54.449,54.1826,54.2169,206845.0
2020-08-28 12:00:00,63.06,63.08,62.92,62.95,245259.0,54.2083,54.2255,54.088,54.1138,245259.0
2020-08-28 12:30:00,62.95,63.11,62.94,63.02,228639.0,54.1138,54.2513,54.1052,54.174,228639.0
2020-08-28 13:00:00,63.02,63.1,62.83,63.07,278033.0,54.174,54.2427,54.0106,54.2169,278033.0
2020-08-28 13:30:00,63.08,63.09,63.01,63.06,145155.0,54.2255,54.2341,54.1654,54.2083,145155.0
2020-08-28 14:00:00,63.05,63.12,62.88,63.09,294787.0,54.1998,54.2599,54.0536,54.2341,294787.0
2020-08-28 14:30:00,63.09,63.16,63.01,63.14,239493.0,54.2341,54.2943,54.1654,54.2771,239493.0
2020-08-28 15:00:00,63.15,63.17,63.05,63.15,344088.0,54.2857,54.3029,54.1998,54.2857,344088.0
2020-08-28 15:30:00,63.15,63.25,63.06,63.21,596083.0,54.2857,54.3717,54.2083,54.3373,596083.0
2020-08-31 09:30:00,62.37,63.06,62.31,62.52,797117.0,53.6152,54.2083,53.5636,53.7441,797117.0
2020-08-31 10:00:00,62.51,62.62,62.19,62.46,536519.0,53.7356,53.8301,53.4605,53.6926,536519.0
2020-08-31 10:30:00,62.47,62.64,62.29,62.47,348755.0,53.7012,53.8473,53.5464,53.7012,348755.0
2020-08-31 11:00:00,62.47,62.65,62.3,62.34,302673.0,53.7012,53.8559,53.555,53.5894,302673.0
2020-08-31 11:30:00,62.36,62.69,62.31,62.63,270051.0,53.6066,53.8903,53.5636,53.8387,270051.0
2020-08-31 12:00:00,62.63,62.65,62.37,62.4,283066.0,53.8387,53.8559,53.6152,53.641,283066.0
2020-08-31 12:30:00,62.39,62.7,62.39,62.7,278769.0,53.6324,53.8989,53.6324,53.8989,278769.0
2020-08-31 13:00:00,62.7,62.71,62.53,62.6,207193.0,53.8989,53.9075,53.7527,53.8129,207193.0
2020-08-31 13:30:00,62.61,62.62,62.34,62.39,270780.0,53.8215,53.8301,53.5894,53.6324,270780.0
2020-08-31 14:00:00,62.39,62.51,62.25,62.27,533141.0,53.6324,53.7356,53.512,53.5292,533141.0
2020-08-31 14:30:00,62.27,62.45,62.24,62.4,326245.0,53.5292,53.684,53.5035,53.641,326245.0
2020-08-31 15:00:00,62.39,62.42,62.16,62.3,478620.0,53.6324,53.6582,53.4347,53.555,478620.0
2020-08-31 15:30:00,62.3,62.45,62.11,62.12,1202994.0,53.555,53.684,53.3917,53.4003,1202994.0
2020-09-01 09:30:00,62.02,62.04,61.37,61.48,992119.0,53.3143,53.3315,52.7556,52.8501,992119.0
2020-09-01 10:00:00,61.49,61.51,60.87,61.02,1070362.0,52.8587,52.8759,52.3258,52.4547,1070362.0
2020-09-01 10:30:00,61.02,61.1,60.53,60.68,1047207.0,52.4547,52.5235,52.0335,52.1624,1047207.0
2020-09-01 11:00:00,60.69,60.75,60.4,60.48,798974.0,52.171,52.2226,51.9217,51.9905,798974.0
2020-09-01 11:30:00,60.48,60.5,60.2,60.32,734218.0,51.9905,52.0077,51.7498,51.853,734218.0
2020-09-01 12:00:00,60.33,60.56,60.3,60.49,493322.0,51.8616,52.0593,51.8358,51.9991,493322.0
2020-09-01 12:30:00,60.48,60.49,60.27,60.31,499075.0,51.9905,51.9991,51.81,51.8444,499075.0
2020-09-01 13:00:00,60.31,60.35,60.19,60.21,512040.0,51.8444,51.8787,51.7412,51.7584,512040.0
2020-09-01 13:30:00,60.22,60.24,59.95,60.19,1059839.0,51.767,51.7842,51.5349,51.7412,1059839.0
2020-09-01 14:00:00,60.18,60.37,60.16,60.18,511659.0,51.7326,51.8959,51.7154,51.7326,511659.0
2020-09-01 14:30:00,60.17,60.24,60.12,60.13,480355.0,51.724,51.7842,51.681,51.6896,480355.0
2020-09-01 15:00:00,60.13,60.22,60.05,60.17,607151.0,51.6896,51.767,51.6209,51.724,607151.0
2020-09-01 15:30:00,60.17,60.42,60.15,60.28,1194479.0,51.724,51.9389,51.7068,51.8186,1194479.0
2020-09-02 09:30:00,60.3,60.95,60.18,60.9,1282022.0,51.8358,52.3945,51.7326,52.3515,1282022.0
2020-09-02 10:00:00,60.91,61.04,60.81,60.96,618471.0,52.3601,52.4719,52.2742,52.4031,618471.0
2020-09-02 10:30:00,60.93,61.32,60.92,60.97,695061.0,52.3773,52.7126,52.3687,52.4117,695061.0
2020-09-02 11:00:00,60.96,61.13,60.78,60.82,512291.0,52.4031,52.5493,52.2484,52.2828,512291.0
2020-09-02 11:30:00,60.83,61.16,60.8,61.05,675793.0,52.2914,52.575,52.2656,52.4805,675793.0
2020-09-02 12:00:00,61.04,61.06,60.7,60.8,368091.0,52.4719,52.4891,52.1796,52.2656,368091.0
2020-09-02 12:30:00,60.8,60.88,60.68,60.75,283849.0,52.2656,52.3344,52.1624,52.2226,283849.0
2020-09-02 13:00:00,60.74,60.79,60.64,60.67,444428.0,52.214,52.257,52.128,52.1538,444428.0
2020-09-02 13:30:00,60.68,60.92,60.62,60.87,470750.0,52.1624,52.3687,52.1108,52.3258,470750.0
2020-09-02 14:00:00,60.87,60.9,60.77,60.87,407372.0,52.3258,52.3515,52.2398,52.3258,407372.0
2020-09-02 14:30:00,60.87,60.95,60.71,60.9,1576029.0,52.3258,52.3945,52.1882,52.3515,1576029.0
2020-09-02 15:00:00,60.92,60.95,60.71,60.89,1960553.0,52.3687,52.3945,52.1882,52.3429,1960553.0
2020-09-02 15:30:00,60.89,61.0,60.8,60.9,3250792.0,52.3429,52.4375,52.2656,52.3515,3250792.0
2020-09-03 09:30:00,61.38,61.99,61.21,61.83,1344934.0,52.7642,53.2885,52.618,53.151,1344934.0
2020-09-03 10:00:00,61.82,61.82,61.13,61.18,907349.0,53.1424,53.1424,52.5493,52.5922,907349.0
2020-09-03 10:30:00,61.19,61.33,60.77,60.79,513352.0,52.6008,52.7212,52.2398,52.257,513352.0
2020-09-03 11:00:00,60.79,60.84,60.2,60.58,500310.0,52.257,52.3,51.7498,52.0765,500310.0
2020-09-03 11:30:00,60.58,60.74,60.43,60.57,363267.0,52.0765,52.214,51.9475,52.0679,363267.0
2020-09-03 12:00:00,60.57,60.79,60.48,60.63,257501.0,52.0679,52.257,51.9905,52.1194,257501.0
2020-09-03 12:30:00,60.64,60.71,60.31,60.36,368460.0,52.128,52.1882,51.8444,51.8873,368460.0
2020-09-03 13:00:00,60.37,60.48,60.15,60.38,310683.0,51.8959,51.9905,51.7068,51.9045,310683.0
2020-09-03 13:30:00,60.36,60.4,60.12,60.32,322988.0,51.8873,51.9217,51.681,51.853,322988.0
2020-09-03 14:00:00,60.32,60.38,60.12,60.32,332696.0,51.853,51.9045,51.681,51.853,332696.0
2020-09-03 14:30:00,60.31,60.53,60.18,60.24,343746.0,51.8444,52.0335,51.7326,51.7842,343746.0
2020-09-03 15:00:00,60.24,60.33,60.15,60.18,369794.0,51.7842,51.8616,51.7068,51.7326,369794.0
2020-09-03 15:30:00,60.18,60.53,60.03,60.44,986973.0,51.7326,52.0335,51.6037,51.9561,986973.0
2020-09-04 09:30:00,60.45,60.8,60.01,60.35,915065.0,51.9647,52.2656,51.5865,51.8787,915065.0
2020-09-04 10:00:00,60.35,60.51,59.85,59.9,641024.0,51.8787,52.0163,51.4489,51.4919,641024.0
2020-09-04 10:30:00,59.9,60.15,59.63,59.78,637694.0,51.4919,51.7068,51.2598,51.3888,637694.0
2020-09-04 11:00:00,59.78,59.96,59.41,59.61,679963.0,51.3888,51.5435,51.0707,51.2426,679963.0
2020-09-04 11:30:00,59.63,59.83,59.35,59.39,461933.0,51.2598,51.4317,51.0191,51.0535,461933.0
2020-09-04 12:00:00,59.39,59.7,59.29,59.68,517783.0,51.0535,51.32,50.9675,51.3028,517783.0
2020-09-04 12:30:00,59.68,60.18,59.6,60.09,413568.0,51.3028,51.7326,51.234,51.6552,413568.0
2020-09-04 13:00:00,60.08,60.27,59.89,60.07,487287.0,51.6466,51.81,51.4833,51.6381,487287.0
2020-09-04 13:30:00,60.07,60.22,59.9,60.18,207524.0,51.6381,51.767,51.4919,51.7326,207524.0
2020-09-04 14:00:00,60.18,60.24,60.04,60.22,278827.0,51.7326,51.7842,51.6123,51.767,278827.0
2020-09-04 14:30:00,60.21,60.57,60.16,60.51,258316.0,51.7584,52.0679,51.7154,52.0163,258316.0
2020-09-04 15:00:00,60.53,60.64,60.37,60.54,342823.0,52.0335,52.128,51.8959,52.0421,342823.0
2020-09-04 15:30:00,60.53,60.59,60.13,60.24,742238.0,52.0335,52.0851,51.6896,51.7842,742238.0
2020-09-08 09:30:00,60.43,60.81,59.66,59.98,829823.0,51.9475,52.2742,51.2856,51.5607,829823.0
2020-09-08 10:00:00,59.99,60.0,59.3,59.74,546316.0,51.5693,51.5779,50.9761,51.3544,546316.0
2020-09-08 10:30:00,59.74,59.88,59.27,59.34,407109.0,51.3544,51.4747,50.9503,51.0105,407109.0
2020-09-08 11:00:00,59.33,59.87,59.3,59.81,335761.0,51.0019,51.4661,50.9761,51.4145,335761.0
2020-09-08 11:30:00,59.8,59.94,59.66,59.87,348800.0,51.406,51.5263,51.2856,51.4661,348800.0
2020-09-08 12:00:00,59.87,60.04,59.75,59.92,332362.0,51.4661,51.6123,51.363,51.5091,332362.0
2020-09-08 12:30:00,59.91,60.0,59.78,59.93,197633.0,51.5005,51.5779,51.3888,51.5177,197633.0
2020-09-08 13:00:00,59.93,60.24,59.93,60.2,268641.0,51.5177,51.7842,51.5177,51.7498,268641.0
2020-09-08 13:30:00,60.2,60.27,59.98,60.1,307062.0,51.7498,51.81,51.5607,51.6638,307062.0
2020-09-08 14:00:00,60.11,60.17,59.95,60.02,222787.0,51.6724,51.724,51.5349,51.5951,222787.0
2020-09-08 14:30:00,60.02,60.04,59.64,59.71,363237.0,51.5951,51.6123,51.2684,51.3286,363237.0
2020-09-08 15:00:00,59.71,59.8,59.47,59.74,597847.0,51.3286,51.406,51.1223,51.3544,597847.0
2020-09-08 15:30:00,59.75,59.86,59.48,59.53,1211714.0,51.363,51.4575,51.1309,51.1738,1211714.0
2020-09-09 09:30:00,59.69,59.83,59.36,59.59,612351.0,51.3114,51.4317,51.0277,51.2254,612351.0
2020-09-09 10:00:00,59.62,59.86,59.5,59.6,447525.0,51.2512,51.4575,51.1481,51.234,447525.0
2020-09-09 10:30:00,59.6,59.62,59.21,59.28,430962.0,51.234,51.2512,50.8988,50.9589,430962.0
2020-09-09 11:00:00,59.29,59.77,59.29,59.68,429521.0,50.9675,51.3802,50.9675,51.3028,429521.0
2020-09-09 11:30:00,59.69,59.85,59.57,59.61,305964.0,51.3114,51.4489,51.2082,51.2426,305964.0
2020-09-09 12:00:00,59.61,59.66,59.54,59.66,176435.0,51.2426,51.2856,51.1824,51.2856,176435.0
2020-09-09 12:30:00,59.66,59.77,59.58,59.72,207549.0,51.2856,51.3802,51.2168,51.3372,207549.0
2020-09-09 13:00:00,59.73,59.98,59.73,59.89,257219.0,51.3458,51.5607,51.3458,51.4833,257219.0
2020-09-09 13:30:00,59.91,60.14,59.91,59.98,220946.0,51.5005,51.6982,51.5005,51.5607,220946.0
2020-09-09 14:00:00,59.99,60.01,59.87,59.92,250419.0,51.5693,51.5865,51.4661,51.5091,250419.0
2020-09-09 14:30:00,59.92,60.06,59.92,59.98,230836.0,51.5091,51.6295,51.5091,51.5607,230836.0
2020-09-09 15:00:00,59.98,60.1,59.93,59.96,311320.0,51.5607,51.6638,51.5177,51.5435,311320.0
2020-09-09 15:30:00,59.95,59.97,59.52,59.53,680407.0,51.5349,51.5521,51.1653,51.1738,680407.0
2020-09-10 09:30:00,59.44,59.65,59.32,59.36,655954.0,51.0965,51.277,50.9933,51.0277,655954.0
2020-09-10 10:00:00,59.35,59.42,59.12,59.18,608835.0,51.0191,51.0793,50.8214,50.873,608835.0
2020-09-10 10:30:00,59.18,59.27,58.96,58.99,552810.0,50.873,50.9503,50.6839,50.7096,552810.0
2020-09-10 11:00:00,59.0,59.3,58.92,59.3,345257.0,50.7182,50.9761,50.6495,50.9761,345257.0
2020-09-10 11:30:00,59.29,59.32,58.98,59.01,337395.0,50.9675,50.9933,50.7011,50.7268,337395.0
2020-09-10 12:00:00,58.99,59.15,58.93,59.03,333865.0,50.7096,50.8472,50.6581,50.744,333865.0
2020-09-10 12:30:00,59.03,59.06,58.78,58.94,280008.0,50.744,50.7698,50.5291,50.6667,280008.0
2020-09-10 13:00:00,58.94,59.03,58.79,58.79,580326.0,50.6667,50.744,50.5377,50.5377,580326.0
2020-09-10 13:30:00,58.79,58.84,58.76,58.78,419135.0,50.5377,50.5807,50.5119,50.5291,419135.0
2020-09-10 14:00:00,58.77,58.82,58.29,58.32,708470.0,50.5205,50.5635,50.1079,50.1337,708470.0
2020-09-10 14:30:00,58.32,58.6,58.29,58.47,471439.0,50.1337,50.3744,50.1079,50.2626,471439.0
2020-09-10 15:00:00,58.48,58.48,57.96,58.11,1021895.0,50.2712,50.2712,49.8242,49.9532,1021895.0
2020-09-10 15:30:00,58.11,58.27,57.97,57.99,1641311.0,49.9532,50.0907,49.8328,49.85,1641311.0
2020-09-11 09:30:00,58.13,58.24,57.32,57.63,853585.0,49.9704,50.0649,49.2741,49.5406,853585.0
2020-09-11 10:00:00,57.62,57.77,57.45,57.51,607324.0,49.532,49.6609,49.3858,49.4374,607324.0
2020-09-11 10:30:00,57.5,57.63,57.39,57.46,911731.0,49.4288,49.5406,49.3342,49.3944,911731.0
2020-09-11 11:00:00,57.46,57.66,57.41,57.5,1066522.0,49.3944,49.5663,49.3514,49.4288,1066522.0
2020-09-11 11:30:00,57.5,57.65,57.46,57.62,1111642.0,49.4288,49.5577,49.3944,49.532,1111642.0
2020-09-11 12:00:00,57.61,57.64,57.53,57.55,797792.0,49.5234,49.5491,49.4546,49.4718,797792.0
2020-09-11 12:30:00,57.55,57.6,57.37,57.43,474649.0,49.4718,49.5148,49.317,49.3686,474649.0
2020-09-11 13:00:00,57.43,57.49,57.24,57.26,365817.0,49.3686,49.4202,49.2053,49.2225,365817.0
2020-09-11 13:30:00,57.26,57.31,57.07,57.13,605296.0,49.2225,49.2655,49.0592,49.1107,605296.0
2020-09-11 14:00:00,57.13,57.3,57.06,57.18,617891.0,49.1107,49.2569,49.0506,49.1537,617891.0
2020-09-11 14:30:00,57.17,57.31,57.16,57.24,456463.0,49.1451,49.2655,49.1365,49.2053,456463.0
2020-09-11 15:00:00,57.23,57.46,57.11,57.44,489991.0,49.1967,49.3944,49.0935,49.3772,489991.0
2020-09-11 15:30:00,57.44,57.56,57.32,57.4,1259285.0,49.3772,49.4804,49.2741,49.3428,1259285.0
2020-09-14 09:30:00,57.68,58.17,57.55,57.83,688007.0,49.5835,50.0048,49.4718,49.7125,688007.0
2020-09-14 10:00:00,57.84,58.13,57.76,57.88,343800.0,49.7211,49.9704,49.6523,49.7555,343800.0
2020-09-14 10:30:00,57.88,58.02,57.75,57.85,1036018.0,49.7555,49.8758,49.6437,49.7297,1036018.0
2020-09-14 11:00:00,57.85,58.21,57.85,58.16,724941.0,49.7297,50.0391,49.7297,49.9962,724941.0
2020-09-14 11:30:00,58.16,58.18,57.98,58.02,392006.0,49.9962,50.0133,49.8414,49.8758,392006.0
2020-09-14 12:00:00,58.02,58.11,57.91,58.03,1297436.0,49.8758,49.9532,49.7812,49.8844,1297436.0
2020-09-14 12:30:00,58.03,58.17,57.96,58.04,1160082.0,49.8844,50.0048,49.8242,49.893,1160082.0
2020-09-14 13:00:00,58.04,58.2,58.04,58.19,745443.0,49.893,50.0305,49.893,50.0219,745443.0
2020-09-14 13:30:00,58.19,58.21,58.09,58.11,318653.0,50.0219,50.0391,49.936,49.9532,318653.0
2020-09-14 14:00:00,58.1,58.13,58.05,58.1,233370.0,49.9446,49.9704,49.9016,49.9446,233370.0
2020-09-14 14:30:00,58.11,58.13,57.93,58.0,452177.0,49.9532,49.9704,49.7984,49.8586,452177.0
2020-09-14 15:00:00,58.0,58.08,57.81,58.07,757369.0,49.8586,49.9274,49.6953,49.9188,757369.0
2020-09-14 15:30:00,58.07,58.09,57.9,57.94,1117560.0,49.9188,49.936,49.7727,49.807,1117560.0
2020-09-15 09:30:00,58.0,58.61,57.99,58.0,1679478.0,49.8586,50.383,49.85,49.8586,1679478.0
2020-09-15 10:00:00,58.0,58.02,57.63,57.83,521360.0,49.8586,49.8758,49.5406,49.7125,521360.0
2020-09-15 10:30:00,57.84,58.19,57.73,57.97,486293.0,49.7211,50.0219,49.6265,49.8328,486293.0
2020-09-15 11:00:00,57.98,58.06,57.87,57.97,356252.0,49.8414,49.9102,49.7469,49.8328,356252.0
2020-09-15 11:30:00,57.99,58.04,57.54,57.57,501306.0,49.85,49.893,49.4632,49.489,501306.0
2020-09-15 12:00:00,57.57,57.6,57.43,57.52,473379.0,49.489,49.5148,49.3686,49.446,473379.0
2020-09-15 12:30:00,57.52,57.64,57.47,57.51,626648.0,49.446,49.5491,49.403,49.4374,626648.0
2020-09-15 13:00:00,57.52,57.65,57.47,57.51,365475.0,49.446,49.5577,49.403,49.4374,365475.0
2020-09-15 13:30:00,57.51,57.53,57.44,57.45,260399.0,49.4374,49.4546,49.3772,49.3858,260399.0
2020-09-15 14:00:00,57.45,57.73,57.36,57.55,741061.0,49.3858,49.6265,49.3084,49.4718,741061.0
2020-09-15 14:30:00,57.55,57.56,57.28,57.35,413551.0,49.4718,49.4804,49.2397,49.2999,413551.0
2020-09-15 15:00:00,57.35,57.36,57.15,57.18,458212.0,49.2999,49.3084,49.1279,49.1537,458212.0
2020-09-15 15:30:00,57.18,57.2,56.99,56.99,1552661.0,49.1537,49.1709,48.9904,48.9904,1552661.0
2020-09-16 09:30:00,57.16,57.2,56.43,56.43,1781044.0,49.1365,49.1709,48.509,48.509,1781044.0
2020-09-16 10:00:00,56.44,56.57,56.1,56.32,2816964.0,48.5176,48.6293,48.2253,48.4144,2816964.0
2020-09-16 10:30:00,56.32,57.04,56.32,56.94,1291711.0,48.4144,49.0334,48.4144,48.9474,1291711.0
2020-09-16 11:00:00,56.94,57.28,56.86,57.09,884574.0,48.9474,49.2397,48.8786,49.0763,884574.0
2020-09-16 11:30:00,57.08,57.55,57.06,57.4,565000.0,49.0678,49.4718,49.0506,49.3428,565000.0
2020-09-16 12:00:00,57.4,57.55,57.14,57.18,518793.0,49.3428,49.4718,49.1193,49.1537,518793.0
2020-09-16 12:30:00,57.18,57.44,57.14,57.41,359105.0,49.1537,49.3772,49.1193,49.3514,359105.0
2020-09-16 13:00:00,57.4,57.65,57.39,57.49,288400.0,49.3428,49.5577,49.3342,49.4202,288400.0
2020-09-16 13:30:00,57.47,57.57,57.32,57.48,262772.0,49.403,49.489,49.2741,49.4116,262772.0
2020-09-16 14:00:00,57.46,57.71,57.36,57.61,272628.0,49.3944,49.6093,49.3084,49.5234,272628.0
2020-09-16 14:30:00,57.61,57.85,57.6,57.68,448048.0,49.5234,49.7297,49.5148,49.5835,448048.0
2020-09-16 15:00:00,57.68,57.72,57.25,57.42,463734.0,49.5835,49.6179,49.2139,49.36,463734.0
2020-09-16 15:30:00,57.41,57.62,57.27,57.48,1254768.0,49.3514,49.532,49.2311,49.4116,1254768.0
2020-09-17 09:30:00,57.1,57.41,56.82,57.31,806330.0,49.0849,49.3514,48.8442,49.2655,806330.0
2020-09-17 10:00:00,57.31,58.26,57.22,58.23,669844.0,49.2655,50.0821,49.1881,50.0563,669844.0
2020-09-17 10:30:00,58.23,58.28,57.96,58.03,486247.0,50.0563,50.0993,49.8242,49.8844,486247.0
2020-09-17 11:00:00,58.03,58.28,58.03,58.26,531485.0,49.8844,50.0993,49.8844,50.0821,531485.0
2020-09-17 11:30:00,58.25,58.32,58.13,58.16,351122.0,50.0735,50.1337,49.9704,49.9962,351122.0
2020-09-17 12:00:00,58.15,58.15,57.63,57.87,494705.0,49.9876,49.9876,49.5406,49.7469,494705.0
2020-09-17 12:30:00,57.86,58.22,57.81,58.15,531027.0,49.7383,50.0477,49.6953,49.9876,531027.0
2020-09-17 13:00:00,58.14,58.2,57.99,58.05,395814.0,49.979,50.0305,49.85,49.9016,395814.0
2020-09-17 13:30:00,58.04,58.11,57.99,58.03,285634.0,49.893,49.9532,49.85,49.8844,285634.0
2020-09-17 14:00:00,58.04,58.2,58.01,58.08,439629.0,49.893,50.0305,49.8672,49.9274,439629.0
2020-09-17 14:30:00,58.07,58.31,58.03,58.25,455438.0,49.9188,50.1251,49.8844,50.0735,455438.0
2020-09-17 15:00:00,58.25,58.48,58.07,58.44,708036.0,50.0735,50.2712,49.9188,50.2369,708036.0
2020-09-17 15:30:00,58.43,58.68,58.35,58.41,1811839.0,50.2283,50.4432,50.1595,50.2111,1811839.0
2020-09-18 09:30:00,58.51,58.72,57.88,58.4,1640095.0,50.297,50.4775,49.7555,50.2025,1640095.0
2020-09-18 10:00:00,58.4,59.31,58.34,59.25,763960.0,50.2025,50.9847,50.1509,50.9332,763960.0
2020-09-18 10:30:00,59.25,59.26,58.69,58.84,530385.0,50.9332,50.9417,50.4518,50.5807,530385.0
2020-09-18 11:00:00,58.85,59.06,58.74,58.94,442474.0,50.5893,50.7698,50.4947,50.6667,442474.0
2020-09-18 11:30:00,58.94,59.1,58.76,58.9,398100.0,50.6667,50.8042,50.5119,50.6323,398100.0
2020-09-18 12:00:00,58.89,59.07,58.84,59.05,387156.0,50.6237,50.7784,50.5807,50.7612,387156.0
2020-09-18 12:30:00,59.06,59.06,58.62,58.69,444428.0,50.7698,50.7698,50.3916,50.4518,444428.0
2020-09-18 13:00:00,58.69,58.75,58.43,58.43,337546.0,50.4518,50.5033,50.2283,50.2283,337546.0
2020-09-18 13:30:00,58.44,58.46,58.18,58.46,419517.0,50.2369,50.254,50.0133,50.254,419517.0
2020-09-18 14:00:00,58.46,58.68,58.36,58.61,416667.0,50.254,50.4432,50.1681,50.383,416667.0
2020-09-18 14:30:00,58.61,58.82,58.59,58.8,313760.0,50.383,50.5635,50.3658,50.5463,313760.0
2020-09-18 15:00:00,58.8,59.29,58.79,59.29,698998.0,50.5463,50.9675,50.5377,50.9675,698998.0
2020-09-18 15:30:00,59.29,59.77,59.27,59.56,2345469.0,50.9675,51.3802,50.9503,51.1996,2345469.0
2020-09-21 09:30:00,58.94,59.01,57.96,58.34,1370973.0,50.6667,50.7268,49.8242,50.1509,1370973.0
2020-09-21 10:00:00,58.35,58.49,58.04,58.26,949771.0,50.1595,50.2798,49.893,50.0821,949771.0
2020-09-21 10:30:00,58.27,58.68,58.14,58.54,609460.0,50.0907,50.4432,49.979,50.3228,609460.0
2020-09-21 11:00:00,58.54,58.77,58.52,58.64,454771.0,50.3228,50.5205,50.3056,50.4088,454771.0
2020-09-21 11:30:00,58.64,58.77,58.48,58.67,528149.0,50.4088,50.5205,50.2712,50.4346,528149.0
2020-09-21 12:00:00,58.66,58.66,58.48,58.55,357321.0,50.426,50.426,50.2712,50.3314,357321.0
2020-09-21 12:30:00,58.54,58.55,58.37,58.49,333954.0,50.3228,50.3314,50.1767,50.2798,333954.0
2020-09-21 13:00:00,58.49,58.7,58.41,58.7,317819.0,50.2798,50.4604,50.2111,50.4604,317819.0
2020-09-21 13:30:00,58.7,58.73,58.36,58.4,321857.0,50.4604,50.4861,50.1681,50.2025,321857.0
2020-09-21 14:00:00,58.4,58.42,58.23,58.31,563627.0,50.2025,50.2197,50.0563,50.1251,563627.0
2020-09-21 14:30:00,58.3,58.56,58.2,58.53,303067.0,50.1165,50.34,50.0305,50.3142,303067.0
2020-09-21 15:00:00,58.52,58.85,58.51,58.73,449757.0,50.3056,50.5893,50.297,50.4861,449757.0
2020-09-21 15:30:00,58.73,58.91,58.58,58.88,1025494.0,50.4861,50.6409,50.3572,50.6151,1025494.0
2020-09-22 09:30:00,58.81,59.23,58.61,58.89,582717.0,50.5549,50.916,50.383,50.6237,582717.0
2020-09-22 10:00:00,58.89,59.16,58.56,59.08,458647.0,50.6237,50.8558,50.34,50.787,458647.0
2020-09-22 10:30:00,59.07,59.11,58.79,59.0,702846.0,50.7784,50.8128,50.5377,50.7182,702846.0
2020-09-22 11:00:00,59.0,59.02,58.75,58.87,821721.0,50.7182,50.7354,50.5033,50.6065,821721.0
2020-09-22 11:30:00,58.87,58.92,58.61,58.69,288643.0,50.6065,50.6495,50.383,50.4518,288643.0
2020-09-22 12:00:00,58.7,58.79,58.57,58.61,191194.0,50.4604,50.5377,50.3486,50.383,191194.0
2020-09-22 12:30:00,58.6,58.66,58.43,58.5,155799.0,50.3744,50.426,50.2283,50.2884,155799.0
2020-09-22 13:00:00,58.5,58.6,58.42,58.59,180526.0,50.2884,50.3744,50.2197,50.3658,180526.0
2020-09-22 13:30:00,58.59,58.67,58.39,58.52,342579.0,50.3658,50.4346,50.1939,50.3056,342579.0
2020-09-22 14:00:00,58.53,58.63,58.52,58.56,353642.0,50.3142,50.4002,50.3056,50.34,353642.0
2020-09-22 14:30:00,58.56,58.65,58.48,58.51,179263.0,50.34,50.4174,50.2712,50.297,179263.0
2020-09-22 15:00:00,58.5,58.55,58.35,58.51,295032.0,50.2884,50.3314,50.1595,50.297,295032.0
2020-09-22 15:30:00,58.5,58.51,58.09,58.15,842685.0,50.2884,50.297,49.936,49.9876,842685.0
2020-09-23 09:30:00,58.16,58.38,57.88,58.01,668668.0,49.9962,50.1853,49.7555,49.8672,668668.0
2020-09-23 10:00:00,58.01,58.2,57.83,57.91,338337.0,49.8672,50.0305,49.7125,49.7812,338337.0
2020-09-23 10:30:00,57.92,58.06,57.73,57.96,336962.0,49.7898,49.9102,49.6265,49.8242,336962.0
2020-09-23 11:00:00,57.95,58.05,57.81,57.88,247952.0,49.8156,49.9016,49.6953,49.7555,247952.0
2020-09-23 11:30:00,57.87,57.99,57.74,57.81,210487.0,49.7469,49.85,49.6351,49.6953,210487.0
2020-09-23 12:00:00,57.79,57.99,57.75,57.97,172174.0,49.6781,49.85,49.6437,49.8328,172174.0
2020-09-23 12:30:00,57.98,58.19,57.97,58.05,194343.0,49.8414,50.0219,49.8328,49.9016,194343.0
2020-09-23 13:00:00,58.05,58.14,57.89,57.89,130965.0,49.9016,49.979,49.7641,49.7641,130965.0
2020-09-23 13:30:00,57.9,57.91,57.8,57.91,191661.0,49.7727,49.7812,49.6867,49.7812,191661.0
2020-09-23 14:00:00,57.91,57.92,57.53,57.58,313002.0,49.7812,49.7898,49.4546,49.4976,313002.0
2020-09-23 14:30:00,57.57,57.68,57.44,57.46,404596.0,49.489,49.5835,49.3772,49.3944,404596.0
2020-09-23 15:00:00,57.47,57.64,57.42,57.53,607713.0,49.403,49.5491,49.36,49.4546,607713.0
2020-09-23 15:30:00,57.52,57.65,57.36,57.4,1130019.0,49.446,49.5577,49.3084,49.3428,1130019.0
2020-09-24 09:30:00,57.18,57.6,56.98,57.12,815129.0,49.1537,49.5148,48.9818,49.1021,815129.0
2020-09-24 10:00:00,57.12,57.41,57.09,57.14,340019.0,49.1021,49.3514,49.0763,49.1193,340019.0
2020-09-24 10:30:00,57.15,57.18,56.77,56.87,472582.0,49.1279,49.1537,48.8013,48.8872,472582.0
2020-09-24 11:00:00,56.86,56.86,56.35,56.47,517730.0,48.8786,48.8786,48.4402,48.5434,517730.0
2020-09-24 11:30:00,56.47,56.97,56.44,56.94,357486.0,48.5434,48.9732,48.5176,48.9474,357486.0
2020-09-24 12:00:00,56.94,57.11,56.9,57.02,256547.0,48.9474,49.0935,48.913,49.0162,256547.0
2020-09-24 12:30:00,57.01,57.01,56.78,56.89,183260.0,49.0076,49.0076,48.8099,48.9044,183260.0
2020-09-24 13:00:00,56.88,57.17,56.86,57.1,308900.0,48.8958,49.1451,48.8786,49.0849,308900.0
2020-09-24 13:30:00,57.1,57.16,57.01,57.04,325989.0,49.0849,49.1365,49.0076,49.0334,325989.0
2020-09-24 14:00:00,57.06,57.14,56.84,56.88,258793.0,49.0506,49.1193,48.8614,48.8958,258793.0
2020-09-24 14:30:00,56.89,56.94,56.59,56.6,419900.0,48.9044,48.9474,48.6465,48.6551,419900.0
2020-09-24 15:00:00,56.61,56.74,56.44,56.48,457013.0,48.6637,48.7755,48.5176,48.552,457013.0
2020-09-24 15:30:00,56.48,56.76,56.46,56.7,775092.0,48.552,48.7927,48.5348,48.7411,775092.0
2020-09-25 09:30:00,56.31,57.12,56.11,56.92,513544.0,48.4058,49.1021,48.2339,48.9302,513544.0
2020-09-25 10:00:00,56.91,57.04,56.59,56.89,297325.0,48.9216,49.0334,48.6465,48.9044,297325.0
2020-09-25 10:30:00,56.89,57.09,56.71,56.76,269707.0,48.9044,49.0763,48.7497,48.7927,269707.0
2020-09-25 11:00:00,56.76,56.9,56.61,56.83,225471.0,48.7927,48.913,48.6637,48.8528,225471.0
2020-09-25 11:30:00,56.83,56.84,56.57,56.58,232639.0,48.8528,48.8614,48.6293,48.6379,232639.0
2020-09-25 12:00:00,56.59,56.84,56.57,56.66,213300.0,48.6465,48.8614,48.6293,48.7067,213300.0
2020-09-25 12:30:00,56.67,56.8,56.61,56.76,205439.0,48.7153,48.8271,48.6637,48.7927,205439.0
2020-09-25 13:00:00,56.77,56.99,56.69,56.95,193878.0,48.8013,48.9904,48.7325,48.956,193878.0
2020-09-25 13:30:00,56.96,57.05,56.89,57.01,179777.0,48.9646,49.042,48.9044,49.0076,179777.0
2020-09-25 14:00:00,57.01,57.24,57.0,57.18,225978.0,49.0076,49.2053,48.999,49.1537,225978.0
2020-09-25 14:30:00,57.18,57.19,56.99,57.14,205814.0,49.1537,49.1623,48.9904,49.1193,205814.0
2020-09-25 15:00:00,57.15,57.43,57.13,57.42,258744.0,49.1279,49.3686,49.1107,49.36,258744.0
2020-09-25 15:30:00,57.42,57.43,57.18,57.33,560157.0,49.36,49.3686,49.1537,49.2827,560157.0
2020-09-28 09:30:00,57.6,58.46,57.6,58.08,719958.0,49.5148,50.254,49.5148,49.9274,719958.0
2020-09-28 10:00:00,58.09,58.53,57.91,58.4,307072.0,49.936,50.3142,49.7812,50.2025,307072.0
2020-09-28 10:30:00,58.38,58.56,58.17,58.51,322734.0,50.1853,50.34,50.0048,50.297,322734.0
2020-09-28 11:00:00,58.51,58.56,58.2,58.31,238449.0,50.297,50.34,50.0305,50.1251,238449.0
2020-09-28 11:30:00,58.3,58.43,58.27,58.35,251177.0,50.1165,50.2283,50.0907,50.1595,251177.0
2020-09-28 12:00:00,58.36,58.55,58.31,58.48,228057.0,50.1681,50.3314,50.1251,50.2712,228057.0
2020-09-28 12:30:00,58.48,58.6,58.41,58.53,143329.0,50.2712,50.3744,50.2111,50.3142,143329.0
2020-09-28 13:00:00,58.52,58.53,58.32,58.35,180761.0,50.3056,50.3142,50.1337,50.1595,180761.0
2020-09-28 13:30:00,58.36,58.52,58.36,58.42,178007.0,50.1681,50.3056,50.1681,50.2197,178007.0
2020-09-28 14:00:00,58.42,58.43,58.31,58.35,189978.0,50.2197,50.2283,50.1251,50.1595,189978.0
2020-09-28 14:30:00,58.35,58.37,58.2,58.26,194314.0,50.1595,50.1767,50.0305,50.0821,194314.0
2020-09-28 15:00:00,58.25,58.25,58.06,58.13,216901.0,50.0735,50.0735,49.9102,49.9704,216901.0
2020-09-28 15:30:00,58.12,58.13,57.82,57.96,602666.0,49.9618,49.9704,49.7039,49.8242,602666.0
2020-09-29 09:30:00,57.95,57.95,57.38,57.65,484934.0,49.8156,49.8156,49.3256,49.5577,484934.0
2020-09-29 10:00:00,57.66,57.84,57.55,57.66,249034.0,49.5663,49.7211,49.4718,49.5663,249034.0
2020-09-29 10:30:00,57.66,57.74,57.26,57.31,242145.0,49.5663,49.6351,49.2225,49.2655,242145.0
2020-09-29 11:00:00,57.29,57.34,57.11,57.2,279784.0,49.2483,49.2913,49.0935,49.1709,279784.0
2020-09-29 11:30:00,57.2,57.37,57.05,57.14,188894.0,49.1709,49.317,49.042,49.1193,188894.0
2020-09-29 12:00:00,57.15,57.3,57.08,57.19,131134.0,49.1279,49.2569,49.0678,49.1623,131134.0
2020-09-29 12:30:00,57.18,57.21,57.11,57.19,147084.0,49.1537,49.1795,49.0935,49.1623,147084.0
2020-09-29 13:00:00,57.17,57.25,57.06,57.17,149497.0,49.1451,49.2139,49.0506,49.1451,149497.0
2020-09-29 13:30:00,57.18,57.4,57.17,57.32,169701.0,49.1537,49.3428,49.1451,49.2741,169701.0
2020-09-29 14:00:00,57.32,57.66,57.31,57.63,1013735.0,49.2741,49.5663,49.2655,49.5406,1013735.0
2020-09-29 14:30:00,57.63,57.77,57.6,57.65,339699.0,49.5406,49.6609,49.5148,49.5577,339699.0
2020-09-29 15:00:00,57.65,57.7,57.61,57.65,344965.0,49.5577,49.6007,49.5234,49.5577,344965.0
2020-09-29 15:30:00,57.66,57.76,57.5,57.54,776782.0,49.5663,49.6523,49.4288,49.4632,776782.0
2020-09-30 09:30:00,57.64,58.46,57.6,58.24,552498.0,49.5491,50.254,49.5148,50.0649,552498.0
2020-09-30 10:00:00,58.24,58.46,58.17,58.31,438957.0,50.0649,50.254,50.0048,50.1251,438957.0
2020-09-30 10:30:00,58.31,58.74,58.25,58.49,354307.0,50.1251,50.4947,50.0735,50.2798,354307.0
2020-09-30 11:00:00,58.49,58.68,58.45,58.56,297816.0,50.2798,50.4432,50.2454,50.34,297816.0
2020-09-30 11:30:00,58.55,58.58,58.21,58.3,334592.0,50.3314,50.3572,50.0391,50.1165,334592.0
2020-09-30 12:00:00,58.3,58.7,58.28,58.69,347158.0,50.1165,50.4604,50.0993,50.4518,347158.0
2020-09-30 12:30:00,58.69,59.0,58.68,58.94,351998.0,50.4518,50.7182,50.4432,50.6667,351998.0
2020-09-30 13:00:00,58.95,58.97,58.77,58.87,304263.0,50.6753,50.6925,50.5205,50.6065,304263.0
2020-09-30 13:30:00,58.87,59.1,58.87,58.94,368110.0,50.6065,50.8042,50.6065,50.6667,368110.0
2020-09-30 14:00:00,58.93,59.08,58.54,58.68,403071.0,50.6581,50.787,50.3228,50.4432,403071.0
2020-09-30 14:30:00,58.67,58.67,58.34,58.63,397254.0,50.4346,50.4346,50.1509,50.4002,397254.0
2020-09-30 15:00:00,58.63,58.64,58.11,58.37,492133.0,50.4002,50.4088,49.9532,50.1767,492133.0
2020-09-30 15:30:00,58.36,58.57,58.26,58.38,865054.0,50.1681,50.3486,50.0821,50.1853,865054.0
2020-10-01 09:30:00,58.43,58.67,57.8,57.86,717949.0,50.2283,50.4346,49.6867,49.7383,717949.0
2020-10-01 10:00:00,57.86,57.95,57.58,57.67,513829.0,49.7383,49.8156,49.4976,49.5749,513829.0
2020-10-01 10:30:00,57.67,57.91,57.53,57.59,474708.0,49.5749,49.7812,49.4546,49.5062,474708.0
2020-10-01 11:00:00,57.6,57.75,57.45,57.69,414305.0,49.5148,49.6437,49.3858,49.5921,414305.0
2020-10-01 11:30:00,57.7,57.74,57.55,57.73,349198.0,49.6007,49.6351,49.4718,49.6265,349198.0
2020-10-01 12:00:00,57.73,57.79,57.54,57.78,352195.0,49.6265,49.6781,49.4632,49.6695,352195.0
2020-10-01 12:30:00,57.78,57.97,57.7,57.9,309945.0,49.6695,49.8328,49.6007,49.7727,309945.0
2020-10-01 13:00:00,57.91,57.92,57.74,57.8,313550.0,49.7812,49.7898,49.6351,49.6867,313550.0
2020-10-01 13:30:00,57.8,57.8,57.55,57.6,305621.0,49.6867,49.6867,49.4718,49.5148,305621.0
2020-10-01 14:00:00,57.61,57.68,57.35,57.66,599059.0,49.5234,49.5835,49.2999,49.5663,599059.0
2020-10-01 14:30:00,57.67,57.8,57.62,57.73,342079.0,49.5749,49.6867,49.532,49.6265,342079.0
2020-10-01 15:00:00,57.72,57.86,57.53,57.57,356973.0,49.6179,49.7383,49.4546,49.489,356973.0
2020-10-01 15:30:00,57.55,57.85,57.53,57.84,842242.0,49.4718,49.7297,49.4546,49.7211,842242.0
2020-10-02 09:30:00,57.09,57.94,56.92,57.81,706363.0,49.0763,49.807,48.9302,49.6953,706363.0
2020-10-02 10:00:00,57.8,58.11,57.62,57.83,337282.0,49.6867,49.9532,49.532,49.7125,337282.0
2020-10-02 10:30:00,57.83,57.93,57.57,57.69,296103.0,49.7125,49.7984,49.489,49.5921,296103.0
2020-10-02 11:00:00,57.69,57.99,57.62,57.96,187636.0,49.5921,49.85,49.532,49.8242,187636.0
2020-10-02 11:30:00,57.97,58.04,57.74,57.74,240288.0,49.8328,49.893,49.6351,49.6351,240288.0
2020-10-02 12:00:00,57.73,58.38,57.69,58.21,340423.0,49.6265,50.1853,49.5921,50.0391,340423.0
2020-10-02 12:30:00,58.21,58.42,58.17,58.34,280073.0,50.0391,50.2197,50.0048,50.1509,280073.0
2020-10-02 13:00:00,58.35,58.69,58.29,58.62,295604.0,50.1595,50.4518,50.1079,50.3916,295604.0
2020-10-02 13:30:00,58.62,58.64,58.2,58.27,302273.0,50.3916,50.4088,50.0305,50.0907,302273.0
2020-10-02 14:00:00,58.27,58.39,58.19,58.23,558079.0,50.0907,50.1939,50.0219,50.0563,558079.0
2020-10-02 14:30:00,58.24,58.26,58.12,58.17,433671.0,50.0649,50.0821,49.9618,50.0048,433671.0
2020-10-02 15:00:00,58.17,58.22,57.99,58.2,329295.0,50.0048,50.0477,49.85,50.0305,329295.0
2020-10-02 15:30:00,58.2,58.24,57.8,57.83,994794.0,50.0305,50.0649,49.6867,49.7125,994794.0
2020-10-05 09:30:00,58.26,58.78,58.19,58.23,474842.0,50.0821,50.5291,50.0219,50.0563,474842.0
2020-10-05 10:00:00,58.25,58.6,58.19,58.49,299214.0,50.0735,50.3744,50.0219,50.2798,299214.0
2020-10-05 10:30:00,58.5,58.87,58.48,58.71,284104.0,50.2884,50.6065,50.2712,50.469,284104.0
2020-10-05 11:00:00,58.73,58.88,58.7,58.83,337009.0,50.4861,50.6151,50.4604,50.5721,337009.0
2020-10-05 11:30:00,58.83,58.84,58.69,58.8,251767.0,50.5721,50.5807,50.4518,50.5463,251767.0
2020-10-05 12:00:00,58.79,58.81,58.7,58.8,193683.0,50.5377,50.5549,50.4604,50.5463,193683.0
2020-10-05 12:30:00,58.8,58.89,58.67,58.68,271094.0,50.5463,50.6237,50.4346,50.4432,271094.0
2020-10-05 13:00:00,58.69,58.77,58.61,58.71,288253.0,50.4518,50.5205,50.383,50.469,288253.0
2020-10-05 13:30:00,58.71,58.75,58.62,58.63,194073.0,50.469,50.5033,50.3916,50.4002,194073.0
2020-10-05 14:00:00,58.62,58.72,58.6,58.67,191782.0,50.3916,50.4775,50.3744,50.4346,191782.0
2020-10-05 14:30:00,58.67,58.78,58.66,58.78,225059.0,50.4346,50.5291,50.426,50.5291,225059.0
2020-10-05 15:00:00,58.77,58.97,58.75,58.93,393682.0,50.5205,50.6925,50.5033,50.6581,393682.0
2020-10-05 15:30:00,58.94,58.97,58.81,58.96,584234.0,50.6667,50.6925,50.5549,50.6839,584234.0
2020-10-06 09:30:00,59.09,59.14,58.52,58.52,507603.0,50.7956,50.8386,50.3056,50.3056,507603.0
2020-10-06 10:00:00,58.53,58.81,58.42,58.81,397044.0,50.3142,50.5549,50.2197,50.5549,397044.0
2020-10-06 10:30:00,58.82,58.97,58.78,58.9,312039.0,50.5635,50.6925,50.5291,50.6323,312039.0
2020-10-06 11:00:00,58.9,59.2,58.87,59.09,289544.0,50.6323,50.8902,50.6065,50.7956,289544.0
2020-10-06 11:30:00,59.09,59.22,58.96,59.02,185118.0,50.7956,50.9074,50.6839,50.7354,185118.0
2020-10-06 12:00:00,59.02,59.12,58.95,59.08,173323.0,50.7354,50.8214,50.6753,50.787,173323.0
2020-10-06 12:30:00,59.07,59.3,59.03,59.29,169510.0,50.7784,50.9761,50.744,50.9675,169510.0
2020-10-06 13:00:00,59.29,59.52,59.28,59.36,259044.0,50.9675,51.1653,50.9589,51.0277,259044.0
2020-10-06 13:30:00,59.37,59.46,59.17,59.22,256681.0,51.0363,51.1137,50.8644,50.9074,256681.0
2020-10-06 14:00:00,59.21,59.3,59.14,59.25,279147.0,50.8988,50.9761,50.8386,50.9332,279147.0
2020-10-06 14:30:00,59.25,59.39,58.28,58.53,612191.0,50.9332,51.0535,50.0993,50.3142,612191.0
2020-10-06 15:00:00,58.51,58.52,58.21,58.34,358803.0,50.297,50.3056,50.0391,50.1509,358803.0
2020-10-06 15:30:00,58.33,58.59,58.16,58.22,574546.0,50.1423,50.3658,49.9962,50.0477,574546.0
2020-10-07 09:30:00,58.6,59.09,58.56,59.03,377324.0,50.3744,50.7956,50.34,50.744,377324.0
2020-10-07 10:00:00,59.02,59.21,58.96,59.21,296867.0,50.7354,50.8988,50.6839,50.8988,296867.0
2020-10-07 10:30:00,59.21,59.26,59.07,59.07,232964.0,50.8988,50.9417,50.7784,50.7784,232964.0
2020-10-07 11:00:00,59.08,59.09,58.84,58.97,259004.0,50.787,50.7956,50.5807,50.6925,259004.0
2020-10-07 11:30:00,58.97,59.02,58.91,59.0,217816.0,50.6925,50.7354,50.6409,50.7182,217816.0
2020-10-07 12:00:00,59.0,59.15,58.96,59.12,299795.0,50.7182,50.8472,50.6839,50.8214,299795.0
2020-10-07 12:30:00,59.13,59.25,59.12,59.17,171145.0,50.83,50.9332,50.8214,50.8644,171145.0
2020-10-07 13:00:00,59.17,59.25,59.16,59.23,266188.0,50.8644,50.9332,50.8558,50.916,266188.0
2020-10-07 13:30:00,59.24,59.59,59.21,59.47,331055.0,50.9246,51.2254,50.8988,51.1223,331055.0
2020-10-07 14:00:00,59.47,59.84,59.45,59.78,352317.0,51.1223,51.4403,51.1051,51.3888,352317.0
2020-10-07 14:30:00,59.78,59.91,59.73,59.87,320810.0,51.3888,51.5005,51.3458,51.4661,320810.0
2020-10-07 15:00:00,59.87,59.98,59.79,59.86,500227.0,51.4661,51.5607,51.3974,51.4575,500227.0
2020-10-07 15:30:00,59.85,59.85,59.42,59.42,844939.0,51.4489,51.4489,51.0793,51.0793,844939.0
2020-10-08 09:30:00,59.63,60.21,59.32,60.18,523750.0,51.2598,51.7584,50.9933,51.7326,523750.0
2020-10-08 10:00:00,60.19,60.25,60.03,60.18,250615.0,51.7412,51.7928,51.6037,51.7326,250615.0
2020-10-08 10:30:00,60.17,60.4,60.1,60.11,424986.0,51.724,51.9217,51.6638,51.6724,424986.0
2020-10-08 11:00:00,60.12,60.13,59.96,60.0,246288.0,51.681,51.6896,51.5435,51.5779,246288.0
2020-10-08 11:30:00,59.99,60.11,59.83,59.98,266574.0,51.5693,51.6724,51.4317,51.5607,266574.0
2020-10-08 12:00:00,59.97,60.11,59.94,60.09,160301.0,51.5521,51.6724,51.5263,51.6552,160301.0
2020-10-08 12:30:00,60.08,60.15,60.05,60.09,169914.0,51.6466,51.7068,51.6209,51.6552,169914.0
2020-10-08 13:00:00,60.11,60.21,60.09,60.11,165165.0,51.6724,51.7584,51.6552,51.6724,165165.0
2020-10-08 13:30:00,60.12,60.15,59.99,60.02,194559.0,51.681,51.7068,51.5693,51.5951,194559.0
2020-10-08 14:00:00,60.02,60.19,59.96,60.15,257010.0,51.5951,51.7412,51.5435,51.7068,257010.0
2020-10-08 14:30:00,60.16,60.26,60.1,60.25,221327.0,51.7154,51.8014,51.6638,51.7928,221327.0
2020-10-08 15:00:00,60.24,60.41,60.17,60.37,336276.0,51.7842,51.9303,51.724,51.8959,336276.0
2020-10-08 15:30:00,60.37,60.5,60.24,60.48,587378.0,51.8959,52.0077,51.7842,51.9905,587378.0
2020-10-09 09:30:00,60.76,60.8,59.77,59.95,715355.0,52.2312,52.2656,51.3802,51.5349,715355.0
2020-10-09 10:00:00,59.97,59.97,59.56,59.62,349384.0,51.5521,51.5521,51.1996,51.2512,349384.0
2020-10-09 10:30:00,59.62,59.8,59.56,59.63,456169.0,51.2512,51.406,51.1996,51.2598,456169.0
2020-10-09 11:00:00,59.63,59.95,59.58,59.92,369043.0,51.2598,51.5349,51.2168,51.5091,369043.0
2020-10-09 11:30:00,59.92,60.19,59.84,60.03,321772.0,51.5091,51.7412,51.4403,51.6037,321772.0
2020-10-09 12:00:00,60.03,60.06,59.83,59.91,199494.0,51.6037,51.6295,51.4317,51.5005,199494.0
2020-10-09 12:30:00,59.92,59.99,59.64,59.7,185362.0,51.5091,51.5693,51.2684,51.32,185362.0
2020-10-09 13:00:00,59.69,59.77,59.68,59.73,134756.0,51.3114,51.3802,51.3028,51.3458,134756.0
2020-10-09 13:30:00,59.73,59.86,59.71,59.78,159632.0,51.3458,51.4575,51.3286,51.3888,159632.0
2020-10-09 14:00:00,59.78,59.82,59.66,59.67,194843.0,51.3888,51.4231,51.2856,51.2942,194843.0
2020-10-09 14:30:00,59.68,59.74,59.62,59.67,202419.0,51.3028,51.3544,51.2512,51.2942,202419.0
2020-10-09 15:00:00,59.67,59.71,59.6,59.62,245239.0,51.2942,51.3286,51.234,51.2512,245239.0
2020-10-09 15:30:00,59.62,59.63,59.21,59.41,874979.0,51.2512,51.2598,50.8988,51.0707,874979.0
2020-10-12 09:30:00,59.5,59.83,59.27,59.54,592822.0,51.1481,51.4317,50.9503,51.1824,592822.0
2020-10-12 10:00:00,59.53,59.95,59.53,59.85,314413.0,51.1738,51.5349,51.1738,51.4489,314413.0
2020-10-12 10:30:00,59.86,60.05,59.69,59.76,436278.0,51.4575,51.6209,51.3114,51.3716,436278.0
2020-10-12 11:00:00,59.77,60.09,59.76,60.03,250346.0,51.3802,51.6552,51.3716,51.6037,250346.0
2020-10-12 11:30:00,60.04,60.13,60.0,60.03,221782.0,51.6123,51.6896,51.5779,51.6037,221782.0
2020-10-12 12:00:00,60.04,60.12,59.87,60.08,188936.0,51.6123,51.681,51.4661,51.6466,188936.0
2020-10-12 12:30:00,60.08,60.22,60.01,60.02,243622.0,51.6466,51.767,51.5865,51.5951,243622.0
2020-10-12 13:00:00,60.01,60.1,59.97,60.05,152673.0,51.5865,51.6638,51.5521,51.6209,152673.0
2020-10-12 13:30:00,60.04,60.05,59.87,59.95,189234.0,51.6123,51.6209,51.4661,51.5349,189234.0
2020-10-12 14:00:00,59.94,59.99,59.81,59.9,275821.0,51.5263,51.5693,51.4145,51.4919,275821.0
2020-10-12 14:30:00,59.9,59.94,59.7,59.85,246694.0,51.4919,51.5263,51.32,51.4489,246694.0
2020-10-12 15:00:00,59.85,60.0,59.76,59.95,225124.0,51.4489,51.5779,51.3716,51.5349,225124.0
2020-10-12 15:30:00,59.96,59.96,59.65,59.72,536751.0,51.5435,51.5435,51.277,51.3372,536751.0
2020-10-13 09:30:00,59.4,59.95,59.25,59.66,562399.0,51.0621,51.5349,50.9332,51.2856,562399.0
2020-10-13 10:00:00,59.68,59.93,59.55,59.58,327296.0,51.3028,51.5177,51.191,51.2168,327296.0
2020-10-13 10:30:00,59.58,59.58,59.23,59.4,326383.0,51.2168,51.2168,50.916,51.0621,326383.0
2020-10-13 11:00:00,59.39,59.4,59.06,59.15,281379.0,51.0535,51.0621,50.7698,50.8472,281379.0
2020-10-13 11:30:00,59.15,59.41,59.08,59.31,240849.0,50.8472,51.0707,50.787,50.9847,240849.0
2020-10-13 12:00:00,59.31,59.53,59.28,59.41,213986.0,50.9847,51.1738,50.9589,51.0707,213986.0
2020-10-13 12:30:00,59.4,59.44,59.17,59.25,202045.0,51.0621,51.0965,50.8644,50.9332,202045.0
2020-10-13 13:00:00,59.25,59.31,59.15,59.17,226482.0,50.9332,50.9847,50.8472,50.8644,226482.0
2020-10-13 13:30:00,59.18,59.22,59.08,59.09,206958.0,50.873,50.9074,50.787,50.7956,206958.0
2020-10-13 14:00:00,59.09,59.23,59.01,59.02,244697.0,50.7956,50.916,50.7268,50.7354,244697.0
2020-10-13 14:30:00,59.02,59.12,58.96,59.01,333305.0,50.7354,50.8214,50.6839,50.7268,333305.0
2020-10-13 15:00:00,59.01,59.12,58.95,59.11,229885.0,50.7268,50.8214,50.6753,50.8128,229885.0
2020-10-13 15:30:00,59.11,59.21,59.07,59.11,706274.0,50.8128,50.8988,50.7784,50.8128,706274.0
2020-10-14 09:30:00,58.94,59.26,58.56,59.17,544397.0,50.6667,50.9417,50.34,50.8644,544397.0
2020-10-14 10:00:00,59.18,59.34,59.01,59.03,212438.0,50.873,51.0105,50.7268,50.744,212438.0
2020-10-14 10:30:00,59.02,59.18,58.92,58.94,207030.0,50.7354,50.873,50.6495,50.6667,207030.0
2020-10-14 11:00:00,58.93,59.01,58.83,58.91,171221.0,50.6581,50.7268,50.5721,50.6409,171221.0
2020-10-14 11:30:00,58.92,58.96,58.66,58.73,207098.0,50.6495,50.6839,50.426,50.4861,207098.0
2020-10-14 12:00:00,58.73,58.87,58.61,58.78,340933.0,50.4861,50.6065,50.383,50.5291,340933.0
2020-10-14 12:30:00,58.78,58.99,58.65,58.9,349523.0,50.5291,50.7096,50.4174,50.6323,349523.0
2020-10-14 13:00:00,58.88,58.96,58.69,58.72,206547.0,50.6151,50.6839,50.4518,50.4775,206547.0
2020-10-14 13:30:00,58.72,58.79,58.67,58.73,203817.0,50.4775,50.5377,50.4346,50.4861,203817.0
2020-10-14 14:00:00,58.73,58.78,58.68,58.71,253754.0,50.4861,50.5291,50.4432,50.469,253754.0
2020-10-14 14:30:00,58.71,58.74,58.44,58.62,408711.0,50.469,50.4947,50.2369,50.3916,408711.0
2020-10-14 15:00:00,58.62,58.84,58.62,58.63,453683.0,50.3916,50.5807,50.3916,50.4002,453683.0
2020-10-14 15:30:00,58.62,58.67,58.48,58.51,1317023.0,50.3916,50.4346,50.2712,50.297,1317023.0
2020-10-15 09:30:00,58.08,58.7,57.91,58.67,996405.0,49.9274,50.4604,49.7812,50.4346,996405.0
2020-10-15 10:00:00,58.65,58.9,58.58,58.84,348224.0,50.4174,50.6323,50.3572,50.5807,348224.0
2020-10-15 10:30:00,58.84,58.92,58.65,58.8,393387.0,50.5807,50.6495,50.4174,50.5463,393387.0
2020-10-15 11:00:00,58.8,59.12,58.78,58.8,574913.0,50.5463,50.8214,50.5291,50.5463,574913.0
2020-10-15 11:30:00,58.81,58.88,58.68,58.76,364244.0,50.5549,50.6151,50.4432,50.5119,364244.0
2020-10-15 12:00:00,58.75,58.79,58.55,58.58,317257.0,50.5033,50.5377,50.3314,50.3572,317257.0
2020-10-15 12:30:00,58.58,58.84,58.57,58.8,260383.0,50.3572,50.5807,50.3486,50.5463,260383.0
2020-10-15 13:00:00,58.79,59.01,58.7,59.0,242194.0,50.5377,50.7268,50.4604,50.7182,242194.0
2020-10-15 13:30:00,59.0,59.08,58.9,58.95,322109.0,50.7182,50.787,50.6323,50.6753,322109.0
2020-10-15 14:00:00,58.96,59.0,58.85,58.87,297510.0,50.6839,50.7182,50.5893,50.6065,297510.0
2020-10-15 14:30:00,58.86,59.09,58.86,59.01,364418.0,50.5979,50.7956,50.5979,50.7268,364418.0
2020-10-15 15:00:00,59.02,59.23,58.95,59.02,458723.0,50.7354,50.916,50.6753,50.7354,458723.0
2020-10-15 15:30:00,59.03,59.33,59.02,59.33,959315.0,50.744,51.0019,50.7354,51.0019,959315.0
2020-10-16 09:30:00,59.37,59.43,58.9,59.23,764707.0,51.0363,51.0879,50.6323,50.916,764707.0
2020-10-16 10:00:00,59.21,59.63,59.15,59.58,252845.0,50.8988,51.2598,50.8472,51.2168,252845.0
2020-10-16 10:30:00,59.58,59.78,59.35,59.59,343955.0,51.2168,51.3888,51.0191,51.2254,343955.0
2020-10-16 11:00:00,59.6,59.77,59.53,59.65,296611.0,51.234,51.3802,51.1738,51.277,296611.0
2020-10-16 11:30:00,59.65,59.7,59.51,59.55,175692.0,51.277,51.32,51.1567,51.191,175692.0
2020-10-16 12:00:00,59.56,59.57,59.15,59.21,313090.0,51.1996,51.2082,50.8472,50.8988,313090.0
2020-10-16 12:30:00,59.2,59.45,59.01,59.43,600157.0,50.8902,51.1051,50.7268,51.0879,600157.0
2020-10-16 13:00:00,59.44,59.66,59.34,59.55,400109.0,51.0965,51.2856,51.0105,51.191,400109.0
2020-10-16 13:30:00,59.55,59.69,59.48,59.6,373450.0,51.191,51.3114,51.1309,51.234,373450.0
2020-10-16 14:00:00,59.61,59.71,59.52,59.64,235687.0,51.2426,51.3286,51.1653,51.2684,235687.0
2020-10-16 14:30:00,59.64,59.74,59.6,59.73,250322.0,51.2684,51.3544,51.234,51.3458,250322.0
2020-10-16 15:00:00,59.74,59.78,59.64,59.78,283549.0,51.3544,51.3888,51.2684,51.3888,283549.0
2020-10-16 15:30:00,59.78,59.86,59.57,59.58,973659.0,51.3888,51.4575,51.2082,51.2168,973659.0
2020-10-19 09:30:00,60.06,60.22,59.66,60.06,655676.0,51.6295,51.767,51.2856,51.6295,655676.0
2020-10-19 10:00:00,60.03,60.16,59.86,60.16,367856.0,51.6037,51.7154,51.4575,51.7154,367856.0
2020-10-19 10:30:00,60.15,60.44,60.13,60.21,411533.0,51.7068,51.9561,51.6896,51.7584,411533.0
2020-10-19 11:00:00,60.2,60.24,59.57,59.66,395809.0,51.7498,51.7842,51.2082,51.2856,395809.0
2020-10-19 11:30:00,59.65,59.84,59.55,59.8,216150.0,51.277,51.4403,51.191,51.406,216150.0
2020-10-19 12:00:00,59.78,59.82,59.67,59.7,233009.0,51.3888,51.4231,51.2942,51.32,233009.0
2020-10-19 12:30:00,59.69,59.76,59.55,59.56,216235.0,51.3114,51.3716,51.191,51.1996,216235.0
2020-10-19 13:00:00,59.56,59.62,59.49,59.59,383425.0,51.1996,51.2512,51.1395,51.2254,383425.0
2020-10-19 13:30:00,59.6,59.63,59.33,59.34,268268.0,51.234,51.2598,51.0019,51.0105,268268.0
2020-10-19 14:00:00,59.35,59.42,59.2,59.32,273728.0,51.0191,51.0793,50.8902,50.9933,273728.0
2020-10-19 14:30:00,59.31,59.31,58.85,58.88,381004.0,50.9847,50.9847,50.5893,50.6151,381004.0
2020-10-19 15:00:00,58.88,59.0,58.71,58.85,584996.0,50.6151,50.7182,50.469,50.5893,584996.0
2020-10-19 15:30:00,58.85,59.04,58.71,58.77,959231.0,50.5893,50.7526,50.469,50.5205,959231.0
2020-10-20 09:30:00,59.04,59.16,58.46,59.11,497830.0,50.7526,50.8558,50.254,50.8128,497830.0
2020-10-20 10:00:00,59.08,59.18,58.91,59.18,288912.0,50.787,50.873,50.6409,50.873,288912.0
2020-10-20 10:30:00,59.18,59.31,59.07,59.15,390122.0,50.873,50.9847,50.7784,50.8472,390122.0
2020-10-20 11:00:00,59.15,59.27,59.1,59.25,322817.0,50.8472,50.9503,50.8042,50.9332,322817.0
2020-10-20 11:30:00,59.25,59.37,59.2,59.36,232120.0,50.9332,51.0363,50.8902,51.0277,232120.0
2020-10-20 12:00:00,59.36,59.46,59.32,59.44,300594.0,51.0277,51.1137,50.9933,51.0965,300594.0
2020-10-20 12:30:00,59.44,59.74,59.43,59.62,444020.0,51.0965,51.3544,51.0879,51.2512,444020.0
2020-10-20 13:00:00,59.63,59.73,59.55,59.72,369290.0,51.2598,51.3458,51.191,51.3372,369290.0
2020-10-20 13:30:00,59.72,59.8,59.52,59.57,272517.0,51.3372,51.406,51.1653,51.2082,272517.0
2020-10-20 14:00:00,59.57,59.66,59.44,59.62,256843.0,51.2082,51.2856,51.0965,51.2512,256843.0
2020-10-20 14:30:00,59.62,59.79,59.62,59.68,353071.0,51.2512,51.3974,51.2512,51.3028,353071.0
2020-10-20 15:00:00,59.68,59.86,59.51,59.86,584392.0,51.3028,51.4575,51.1567,51.4575,584392.0
2020-10-20 15:30:00,59.86,59.87,59.43,59.43,1239715.0,51.4575,51.4661,51.0879,51.0879,1239715.0
2020-10-21 09:30:00,58.62,59.01,58.61,58.79,589003.0,50.817,51.1551,50.8083,50.9643,589003.0
2020-10-21 10:00:00,58.77,58.78,58.61,58.68,277127.0,50.947,50.9557,50.8083,50.869,277127.0
2020-10-21 10:30:00,58.66,58.95,58.66,58.91,258249.0,50.8516,51.103,50.8516,51.0684,258249.0
2020-10-21 11:00:00,58.91,59.0,58.8,58.9,285582.0,51.0684,51.1464,50.973,51.0597,285582.0
2020-10-21 11:30:00,58.9,59.27,58.89,59.21,253361.0,51.0597,51.3805,51.051,51.3284,253361.0
2020-10-21 12:00:00,59.21,59.52,59.16,59.29,268579.0,51.3284,51.5972,51.2851,51.3978,268579.0
2020-10-21 12:30:00,59.28,59.33,59.16,59.18,215808.0,51.3891,51.4325,51.2851,51.3024,215808.0
2020-10-21 13:00:00,59.18,59.38,59.17,59.34,155696.0,51.3024,51.4758,51.2938,51.4411,155696.0
2020-10-21 13:30:00,59.35,59.44,59.3,59.35,193648.0,51.4498,51.5278,51.4065,51.4498,193648.0
2020-10-21 14:00:00,59.36,59.62,59.32,59.6,231467.0,51.4585,51.6839,51.4238,51.6665,231467.0
2020-10-21 14:30:00,59.6,59.61,59.47,59.55,212614.0,51.6665,51.6752,51.5538,51.6232,212614.0
2020-10-21 15:00:00,59.55,59.56,59.4,59.51,258820.0,51.6232,51.6318,51.4931,51.5885,258820.0
2020-10-21 15:30:00,59.51,59.53,59.18,59.22,716398.0,51.5885,51.6058,51.3024,51.3371,716398.0
2020-10-22 09:30:00,59.14,59.52,59.12,59.2,416991.0,51.2678,51.5972,51.2504,51.3198,416991.0
2020-10-22 10:00:00,59.21,59.34,58.8,58.81,368576.0,51.3284,51.4411,50.973,50.9817,368576.0
2020-10-22 10:30:00,58.81,59.13,58.77,58.97,371519.0,50.9817,51.2591,50.947,51.1204,371519.0
2020-10-22 11:00:00,58.97,59.1,58.88,58.93,263794.0,51.1204,51.2331,51.0424,51.0857,263794.0
2020-10-22 11:30:00,58.93,58.94,58.68,58.7,293027.0,51.0857,51.0944,50.869,50.8863,293027.0
2020-10-22 12:00:00,58.7,58.84,58.68,58.77,285355.0,50.8863,51.0077,50.869,50.947,285355.0
2020-10-22 12:30:00,58.78,58.87,58.62,58.79,263725.0,50.9557,51.0337,50.817,50.9643,263725.0
2020-10-22 13:00:00,58.79,59.13,58.79,59.08,237900.0,50.9643,51.2591,50.9643,51.2157,237900.0
2020-10-22 13:30:00,59.08,59.35,59.02,59.35,196734.0,51.2157,51.4498,51.1637,51.4498,196734.0
2020-10-22 14:00:00,59.34,59.46,59.27,59.42,276003.0,51.4411,51.5452,51.3805,51.5105,276003.0
2020-10-22 14:30:00,59.42,59.44,59.29,59.33,225376.0,51.5105,51.5278,51.3978,51.4325,225376.0
2020-10-22 15:00:00,59.34,59.39,59.25,59.37,291049.0,51.4411,51.4845,51.3631,51.4671,291049.0
2020-10-22 15:30:00,59.37,59.53,59.37,59.47,711051.0,51.4671,51.6058,51.4671,51.5538,711051.0
2020-10-23 09:30:00,59.78,60.55,59.69,60.44,702723.0,51.8226,52.4901,51.7445,52.3947,702723.0
2020-10-23 10:00:00,60.43,60.6,60.13,60.13,915103.0,52.386,52.5334,52.126,52.126,915103.0
2020-10-23 10:30:00,60.14,60.18,59.97,60.17,333595.0,52.1346,52.1693,51.9873,52.1607,333595.0
2020-10-23 11:00:00,60.17,60.52,60.09,60.34,336108.0,52.1607,52.4641,52.0913,52.308,336108.0
2020-10-23 11:30:00,60.34,60.36,59.97,60.02,331650.0,52.308,52.3254,51.9873,52.0306,331650.0
2020-10-23 12:00:00,60.04,60.05,59.78,59.91,214229.0,52.048,52.0566,51.8226,51.9353,214229.0
2020-10-23 12:30:00,59.92,59.94,59.76,59.78,284171.0,51.9439,51.9613,51.8052,51.8226,284171.0
2020-10-23 13:00:00,59.78,60.06,59.77,60.05,218259.0,51.8226,52.0653,51.8139,52.0566,218259.0
2020-10-23 13:30:00,60.05,60.13,59.9,59.96,143238.0,52.0566,52.126,51.9266,51.9786,143238.0
2020-10-23 14:00:00,59.96,59.99,59.84,59.99,194196.0,51.9786,52.0046,51.8746,52.0046,194196.0
2020-10-23 14:30:00,59.98,60.12,59.96,60.09,181416.0,51.9959,52.1173,51.9786,52.0913,181416.0
2020-10-23 15:00:00,60.09,60.17,60.06,60.17,230915.0,52.0913,52.1607,52.0653,52.1607,230915.0
2020-10-23 15:30:00,60.16,60.27,60.11,60.23,574758.0,52.152,52.2473,52.1086,52.2127,574758.0
2020-10-26 09:30:00,59.91,59.98,59.24,59.42,550349.0,51.9353,51.9959,51.3544,51.5105,550349.0
2020-10-26 10:00:00,59.42,59.71,59.18,59.51,321698.0,51.5105,51.7619,51.3024,51.5885,321698.0
2020-10-26 10:30:00,59.5,59.55,58.91,58.97,421419.0,51.5798,51.6232,51.0684,51.1204,421419.0
2020-10-26 11:00:00,58.97,59.17,58.83,59.01,476895.0,51.1204,51.2938,50.999,51.1551,476895.0
2020-10-26 11:30:00,59.0,59.18,58.87,59.03,355169.0,51.1464,51.3024,51.0337,51.1724,355169.0
2020-10-26 12:00:00,59.01,59.09,58.81,58.9,250566.0,51.1551,51.2244,50.9817,51.0597,250566.0
2020-10-26 12:30:00,58.89,58.96,58.76,58.86,306001.0,51.051,51.1117,50.9383,51.025,306001.0
2020-10-26 13:00:00,58.85,58.94,58.76,58.79,216303.0,51.0164,51.0944,50.9383,50.9643,216303.0
2020-10-26 13:30:00,58.79,59.1,58.67,59.06,245353.0,50.9643,51.2331,50.8603,51.1984,245353.0
2020-10-26 14:00:00,59.07,59.35,59.04,59.31,258761.0,51.2071,51.4498,51.1811,51.4151,258761.0
2020-10-26 14:30:00,59.31,59.37,59.21,59.32,304334.0,51.4151,51.4671,51.3284,51.4238,304334.0
2020-10-26 15:00:00,59.31,59.44,59.12,59.38,292590.0,51.4151,51.5278,51.2504,51.4758,292590.0
2020-10-26 15:30:00,59.38,59.58,59.14,59.58,827787.0,51.4758,51.6492,51.2678,51.6492,827787.0
2020-10-27 09:30:00,59.12,59.27,58.48,58.92,546335.0,51.2504,51.3805,50.6956,51.077,546335.0
2020-10-27 10:00:00,58.94,59.22,58.84,58.94,277652.0,51.0944,51.3371,51.0077,51.0944,277652.0
2020-10-27 10:30:00,58.94,59.22,58.67,58.69,279532.0,51.0944,51.3371,50.8603,50.8777,279532.0
2020-10-27 11:00:00,58.7,58.73,58.37,58.4,402946.0,50.8863,50.9123,50.6003,50.6263,402946.0
2020-10-27 11:30:00,58.4,58.63,58.27,58.63,246262.0,50.6263,50.8256,50.5136,50.8256,246262.0
2020-10-27 12:00:00,58.63,58.73,58.57,58.69,182244.0,50.8256,50.9123,50.7736,50.8777,182244.0
2020-10-27 12:30:00,58.69,58.7,58.44,58.5,149491.0,50.8777,50.8863,50.6609,50.7129,149491.0
2020-10-27 13:00:00,58.49,58.73,58.42,58.71,223713.0,50.7043,50.9123,50.6436,50.895,223713.0
2020-10-27 13:30:00,58.71,58.87,58.65,58.7,211324.0,50.895,51.0337,50.843,50.8863,211324.0
2020-10-27 14:00:00,58.69,58.82,58.52,58.58,186099.0,50.8777,50.9904,50.7303,50.7823,186099.0
2020-10-27 14:30:00,58.58,58.63,58.43,58.48,242833.0,50.7823,50.8256,50.6523,50.6956,242833.0
2020-10-27 15:00:00,58.48,58.51,58.34,58.36,277380.0,50.6956,50.7216,50.5742,50.5916,277380.0
2020-10-27 15:30:00,58.36,58.4,58.11,58.14,882824.0,50.5916,50.6263,50.3749,50.4009,882824.0
2020-10-28 09:30:00,57.36,57.94,57.14,57.27,746255.0,49.7247,50.2275,49.534,49.6467,746255.0
2020-10-28 10:00:00,57.27,57.3,56.8,56.9,678779.0,49.6467,49.6727,49.2392,49.3259,678779.0
2020-10-28 10:30:00,56.91,56.95,56.45,56.53,699949.0,49.3346,49.3693,48.9358,49.0052,699949.0
2020-10-28 11:00:00,56.53,56.86,56.44,56.85,371940.0,49.0052,49.2913,48.9272,49.2826,371940.0
2020-10-28 11:30:00,56.84,57.24,56.71,57.14,326104.0,49.2739,49.6207,49.1612,49.534,326104.0
2020-10-28 12:00:00,57.14,57.35,57.14,57.25,256740.0,49.534,49.716,49.534,49.6293,256740.0
2020-10-28 12:30:00,57.24,57.31,56.9,57.11,315112.0,49.6207,49.6814,49.3259,49.508,315112.0
2020-10-28 13:00:00,57.1,57.1,56.78,57.06,348698.0,49.4993,49.4993,49.2219,49.4646,348698.0
2020-10-28 13:30:00,57.05,57.15,56.91,56.98,298716.0,49.456,49.5426,49.3346,49.3953,298716.0
2020-10-28 14:00:00,56.97,57.07,56.77,57.05,341145.0,49.3866,49.4733,49.2132,49.456,341145.0
2020-10-28 14:30:00,57.05,57.1,56.77,56.93,375495.0,49.456,49.4993,49.2132,49.3519,375495.0
2020-10-28 15:00:00,56.94,56.95,56.64,56.93,565491.0,49.3606,49.3693,49.1005,49.3519,565491.0
2020-10-28 15:30:00,56.93,57.09,56.49,56.59,1285776.0,49.3519,49.4906,48.9705,49.0572,1285776.0
2020-10-29 09:30:00,56.46,56.52,55.36,55.6,1160481.0,48.9445,48.9965,47.9909,48.199,1160481.0
2020-10-29 10:00:00,55.6,55.81,55.47,55.61,538561.0,48.199,48.381,48.0863,48.2076,538561.0
2020-10-29 10:30:00,55.63,56.17,55.63,55.76,589654.0,48.225,48.6931,48.225,48.3377,589654.0
2020-10-29 11:00:00,55.76,55.93,55.39,55.76,1199922.0,48.3377,48.485,48.0169,48.3377,1199922.0
2020-10-29 11:30:00,55.76,56.07,55.67,55.78,479601.0,48.3377,48.6064,48.2597,48.355,479601.0
2020-10-29 12:00:00,55.79,55.88,55.66,55.73,320814.0,48.3637,48.4417,48.251,48.3117,320814.0
2020-10-29 12:30:00,55.73,56.1,55.62,55.72,446816.0,48.3117,48.6324,48.2163,48.303,446816.0
2020-10-29 13:00:00,55.72,55.83,55.52,55.78,364958.0,48.303,48.3984,48.1296,48.355,364958.0
2020-10-29 13:30:00,55.79,56.38,55.78,56.33,312023.0,48.3637,48.8751,48.355,48.8318,312023.0
2020-10-29 14:00:00,56.34,56.59,56.3,56.48,546577.0,48.8405,49.0572,48.8058,48.9618,546577.0
2020-10-29 14:30:00,56.49,56.67,56.35,56.38,471479.0,48.9705,49.1265,48.8491,48.8751,471479.0
2020-10-29 15:00:00,56.39,56.43,56.07,56.23,512222.0,48.8838,48.9185,48.6064,48.7451,512222.0
2020-10-29 15:30:00,56.23,56.36,55.92,55.92,896257.0,48.7451,48.8578,48.4764,48.4764,896257.0
2020-10-30 09:30:00,55.93,56.31,55.79,55.92,766613.0,48.485,48.8145,48.3637,48.4764,766613.0
2020-10-30 10:00:00,55.9,56.25,55.84,55.88,560095.0,48.459,48.7624,48.407,48.4417,560095.0
2020-10-30 10:30:00,55.88,56.0,55.64,55.71,410730.0,48.4417,48.5457,48.2336,48.2943,410730.0
2020-10-30 11:00:00,55.72,56.17,55.71,55.91,462907.0,48.303,48.6931,48.2943,48.4677,462907.0
2020-10-30 11:30:00,55.89,56.09,55.6,56.09,366911.0,48.4504,48.6237,48.199,48.6237,366911.0
2020-10-30 12:00:00,56.08,56.23,56.0,56.15,272161.0,48.6151,48.7451,48.5457,48.6758,272161.0
2020-10-30 12:30:00,56.14,56.17,55.98,56.03,312457.0,48.6671,48.6931,48.5284,48.5717,312457.0
2020-10-30 13:00:00,56.02,56.2,55.93,56.2,273854.0,48.5631,48.7191,48.485,48.7191,273854.0
2020-10-30 13:30:00,56.2,56.2,55.85,55.93,302709.0,48.7191,48.7191,48.4157,48.485,302709.0
2020-10-30 14:00:00,55.92,56.15,55.85,55.9,313474.0,48.4764,48.6758,48.4157,48.459,313474.0
2020-10-30 14:30:00,55.89,55.89,55.67,55.69,389627.0,48.4504,48.4504,48.2597,48.277,389627.0
2020-10-30 15:00:00,55.69,55.73,55.4,55.55,883460.0,48.277,48.3117,48.0256,48.1556,883460.0
2020-10-30 15:30:00,55.55,56.11,55.41,56.11,1215819.0,48.1556,48.6411,48.0343,48.6411,1215819.0
2020-11-02 09:30:00,56.87,56.98,56.18,56.75,921027.0,49.2999,49.3953,48.7018,49.1959,921027.0
2020-11-02 10:00:00,56.75,57.34,56.65,57.3,536026.0,49.1959,49.7074,49.1092,49.6727,536026.0
2020-11-02 10:30:00,57.29,57.29,56.58,56.6,427261.0,49.664,49.664,49.0485,49.0659,427261.0
2020-11-02 11:00:00,56.6,56.95,56.56,56.94,329489.0,49.0659,49.3693,49.0312,49.3606,329489.0
2020-11-02 11:30:00,56.95,57.16,56.87,57.0,313669.0,49.3693,49.5513,49.2999,49.4126,313669.0
2020-11-02 12:00:00,57.01,57.25,56.98,57.25,445493.0,49.4213,49.6293,49.3953,49.6293,445493.0
2020-11-02 12:30:00,57.24,57.3,57.09,57.3,387862.0,49.6207,49.6727,49.4906,49.6727,387862.0
2020-11-02 13:00:00,57.3,57.36,57.21,57.32,446910.0,49.6727,49.7247,49.5947,49.69,446910.0
2020-11-02 13:30:00,57.32,57.57,57.27,57.41,336271.0,49.69,49.9067,49.6467,49.768,336271.0
2020-11-02 14:00:00,57.41,57.72,57.4,57.69,390666.0,49.768,50.0368,49.7594,50.0108,390666.0
2020-11-02 14:30:00,57.69,58.14,57.64,58.05,685771.0,50.0108,50.4009,49.9674,50.3228,685771.0
2020-11-02 15:00:00,58.04,58.2,57.91,58.16,505761.0,50.3142,50.4529,50.2015,50.4182,505761.0
2020-11-02 15:30:00,58.16,58.23,57.83,58.09,1293043.0,50.4182,50.4789,50.1321,50.3575,1293043.0
2020-11-03 09:30:00,58.46,59.59,58.4,59.53,968395.0,50.6783,51.6579,50.6263,51.6058,968395.0
2020-11-03 10:00:00,59.53,59.94,59.47,59.76,635629.0,51.6058,51.9613,51.5538,51.8052,635629.0
2020-11-03 10:30:00,59.75,59.8,59.58,59.78,470344.0,51.7966,51.8399,51.6492,51.8226,470344.0
2020-11-03 11:00:00,59.78,59.91,59.57,59.87,449657.0,51.8226,51.9353,51.6405,51.9006,449657.0
2020-11-03 11:30:00,59.87,60.08,59.51,59.54,367652.0,51.9006,52.0826,51.5885,51.6145,367652.0
2020-11-03 12:00:00,59.54,59.6,59.39,59.47,295721.0,51.6145,51.6665,51.4845,51.5538,295721.0
2020-11-03 12:30:00,59.48,59.54,59.33,59.34,168911.0,51.5625,51.6145,51.4325,51.4411,168911.0
2020-11-03 13:00:00,59.36,59.61,59.27,59.48,186230.0,51.4585,51.6752,51.3805,51.5625,186230.0
2020-11-03 13:30:00,59.5,59.58,59.31,59.34,209552.0,51.5798,51.6492,51.4151,51.4411,209552.0
2020-11-03 14:00:00,59.33,59.39,59.14,59.23,323979.0,51.4325,51.4845,51.2678,51.3458,323979.0
2020-11-03 14:30:00,59.24,59.5,59.23,59.42,244932.0,51.3544,51.5798,51.3458,51.5105,244932.0
2020-11-03 15:00:00,59.43,59.44,59.09,59.27,344505.0,51.5192,51.5278,51.2244,51.3805,344505.0
2020-11-03 15:30:00,59.28,59.74,59.28,59.46,836609.0,51.3891,51.7879,51.3891,51.5452,836609.0
2020-11-04 09:30:00,61.25,61.44,60.23,61.25,1726109.0,53.0969,53.2616,52.2127,53.0969,1726109.0
2020-11-04 10:00:00,61.25,61.96,61.11,61.62,928030.0,53.0969,53.7124,52.9755,53.4176,928030.0
2020-11-04 10:30:00,61.63,61.73,61.23,61.46,630511.0,53.4263,53.513,53.0796,53.2789,630511.0
2020-11-04 11:00:00,61.46,61.47,61.02,61.17,556312.0,53.2789,53.2876,52.8975,53.0275,556312.0
2020-11-04 11:30:00,61.17,61.36,61.0,61.33,533958.0,53.0275,53.1922,52.8802,53.1662,533958.0
2020-11-04 12:00:00,61.32,61.55,61.17,61.43,399454.0,53.1576,53.357,53.0275,53.2529,399454.0
2020-11-04 12:30:00,61.45,61.56,61.2,61.21,344856.0,53.2703,53.3656,53.0535,53.0622,344856.0
2020-11-04 13:00:00,61.2,61.55,61.2,61.29,270340.0,53.0535,53.357,53.0535,53.1316,270340.0
2020-11-04 13:30:00,61.3,61.47,60.94,60.96,351443.0,53.1402,53.2876,52.8282,52.8455,351443.0
2020-11-04 14:00:00,60.96,61.29,60.93,61.2,319644.0,52.8455,53.1316,52.8195,53.0535,319644.0
2020-11-04 14:30:00,61.2,61.25,60.86,60.9,402255.0,53.0535,53.0969,52.7588,52.7935,402255.0
2020-11-04 15:00:00,60.9,60.97,60.47,60.52,471490.0,52.7935,52.8542,52.4207,52.4641,471490.0
2020-11-04 15:30:00,60.53,60.58,60.22,60.4,963231.0,52.4727,52.5161,52.204,52.36,963231.0
2020-11-05 09:30:00,61.36,62.04,61.03,61.81,1366241.0,53.1922,53.7817,52.9062,53.5823,1366241.0
2020-11-05 10:00:00,61.81,62.49,61.79,62.4,787203.0,53.5823,54.1718,53.565,54.0938,787203.0
2020-11-05 10:30:00,62.41,62.59,62.31,62.43,580551.0,54.1025,54.2585,54.0158,54.1198,580551.0
2020-11-05 11:00:00,62.45,62.6,62.36,62.54,578861.0,54.1372,54.2672,54.0591,54.2152,578861.0
2020-11-05 11:30:00,62.55,62.62,61.87,61.9,477812.0,54.2238,54.2845,53.6344,53.6604,477812.0
2020-11-05 12:00:00,61.9,62.03,61.74,61.96,388486.0,53.6604,53.7731,53.5217,53.7124,388486.0
2020-11-05 12:30:00,61.95,62.14,61.85,62.14,248689.0,53.7037,53.8684,53.617,53.8684,248689.0
2020-11-05 13:00:00,62.15,62.25,61.73,61.75,384795.0,53.8771,53.9638,53.513,53.5303,384795.0
2020-11-05 13:30:00,61.77,61.92,61.71,61.76,307627.0,53.5477,53.6777,53.4957,53.539,307627.0
2020-11-05 14:00:00,61.75,61.9,61.45,61.52,473109.0,53.5303,53.6604,53.2703,53.3309,473109.0
2020-11-05 14:30:00,61.52,61.64,61.43,61.55,386113.0,53.3309,53.435,53.2529,53.357,386113.0
2020-11-05 15:00:00,61.54,61.55,61.26,61.35,564639.0,53.3483,53.357,53.1056,53.1836,564639.0
2020-11-05 15:30:00,61.34,61.6,61.14,61.43,1035105.0,53.1749,53.4003,53.0015,53.2529,1035105.0
2020-11-06 09:30:00,63.05,64.84,63.02,64.72,3057235.0,54.6573,56.209,54.6313,56.105,3057235.0
2020-11-06 10:00:00,64.71,64.93,64.39,64.86,1660767.0,56.0963,56.287,55.8189,56.2264,1660767.0
2020-11-06 10:30:00,64.86,65.45,64.82,64.99,1520423.0,56.2264,56.7378,56.1917,56.3391,1520423.0
2020-11-06 11:00:00,64.97,65.97,64.94,65.96,1665787.0,56.3217,57.1886,56.2957,57.1799,1665787.0
2020-11-06 11:30:00,65.96,66.94,65.92,66.93,2331160.0,57.1799,58.0295,57.1453,58.0208,2331160.0
2020-11-06 12:00:00,66.93,67.01,66.46,66.64,2137589.0,58.0208,58.0902,57.6134,57.7694,2137589.0
2020-11-06 12:30:00,66.63,67.33,66.58,66.92,1525452.0,57.7607,58.3676,57.7174,58.0121,1525452.0
2020-11-06 13:00:00,66.92,67.14,66.91,67.11,779763.0,58.0121,58.2029,58.0035,58.1769,779763.0
2020-11-06 13:30:00,67.1,67.31,67.02,67.25,1001229.0,58.1682,58.3502,58.0988,58.2982,1001229.0
2020-11-06 14:00:00,67.25,67.27,65.99,66.12,1307537.0,58.2982,58.3156,57.2059,57.3186,1307537.0
2020-11-06 14:30:00,66.12,66.14,65.55,65.55,949060.0,57.3186,57.336,56.8245,56.8245,949060.0
2020-11-06 15:00:00,65.57,65.63,65.05,65.42,1164868.0,56.8418,56.8939,56.3911,56.7118,1164868.0
2020-11-06 15:30:00,65.41,65.42,64.89,64.99,1768600.0,56.7031,56.7118,56.2524,56.3391,1768600.0
2020-11-09 09:30:00,69.0,69.63,66.72,66.78,2431775.0,59.8153,60.3614,57.8388,57.8908,2431775.0
2020-11-09 10:00:00,66.81,67.06,65.78,65.78,1167680.0,57.9168,58.1335,57.0239,57.0239,1167680.0
2020-11-09 10:30:00,65.78,66.77,65.77,66.72,1026034.0,57.0239,57.8821,57.0152,57.8388,1026034.0
2020-11-09 11:00:00,66.73,66.73,65.94,66.47,570387.0,57.8474,57.8474,57.1626,57.622,570387.0
2020-11-09 11:30:00,66.48,66.71,66.22,66.7,484707.0,57.6307,57.8301,57.4053,57.8214,484707.0
2020-11-09 12:00:00,66.71,66.94,66.48,66.92,531472.0,57.8301,58.0295,57.6307,58.0121,531472.0
2020-11-09 12:30:00,66.93,67.6,66.89,67.59,722667.0,58.0208,58.6016,57.9861,58.593,722667.0
2020-11-09 13:00:00,67.6,68.12,67.59,68.04,836862.0,58.6016,59.0524,58.593,58.9831,836862.0
2020-11-09 13:30:00,68.02,68.36,67.73,68.32,698591.0,58.9657,59.2605,58.7143,59.2258,698591.0
2020-11-09 14:00:00,68.31,68.33,67.81,68.24,544843.0,59.2171,59.2345,58.7837,59.1564,544843.0
2020-11-09 14:30:00,68.25,68.74,68.2,68.72,795269.0,59.1651,59.5899,59.1218,59.5725,795269.0
2020-11-09 15:00:00,68.73,68.8,68.4,68.4,943805.0,59.5812,59.6419,59.2951,59.2951,943805.0
2020-11-09 15:30:00,68.4,68.68,67.48,67.54,1800976.0,59.2951,59.5379,58.4976,58.5496,1800976.0
2020-11-10 09:30:00,68.45,69.15,68.0,69.08,1416930.0,59.3385,59.9453,58.9484,59.8846,1416930.0
2020-11-10 10:00:00,69.08,70.07,68.93,69.98,1785706.0,59.8846,60.7428,59.7546,60.6648,1785706.0
2020-11-10 10:30:00,70.0,70.01,68.99,69.0,801336.0,60.6822,60.6908,59.8066,59.8153,801336.0
2020-11-10 11:00:00,69.01,69.91,68.95,69.63,750313.0,59.8239,60.6041,59.7719,60.3614,750313.0
2020-11-10 11:30:00,69.62,69.93,69.57,69.8,977802.0,60.3527,60.6215,60.3094,60.5088,977802.0
2020-11-10 12:00:00,69.8,70.05,69.56,69.86,888211.0,60.5088,60.7255,60.3007,60.5608,888211.0
2020-11-10 12:30:00,69.87,70.1,69.8,70.01,504842.0,60.5695,60.7688,60.5088,60.6908,504842.0
2020-11-10 13:00:00,70.0,70.2,69.7,69.82,660812.0,60.6822,60.8555,60.4221,60.5261,660812.0
2020-11-10 13:30:00,69.82,70.43,69.75,70.39,565459.0,60.5261,61.0549,60.4654,61.0202,565459.0
2020-11-10 14:00:00,70.38,70.55,70.24,70.48,773111.0,61.0116,61.1589,60.8902,61.0983,773111.0
2020-11-10 14:30:00,70.48,70.59,70.33,70.5,464202.0,61.0983,61.1936,60.9682,61.1156,464202.0
2020-11-10 15:00:00,70.49,70.65,70.46,70.58,514731.0,61.1069,61.2456,61.0809,61.185,514731.0
2020-11-10 15:30:00,70.58,70.59,70.14,70.27,1545289.0,61.185,61.1936,60.8035,60.9162,1545289.0
2020-11-11 09:30:00,70.1,71.01,70.0,70.23,1504606.0,60.7688,61.5577,60.6822,60.8815,1504606.0
2020-11-11 10:00:00,70.22,70.6,69.92,70.28,743304.0,60.8729,61.2023,60.6128,60.9249,743304.0
2020-11-11 10:30:00,70.28,70.85,70.19,70.78,647152.0,60.9249,61.419,60.8469,61.3583,647152.0
2020-11-11 11:00:00,70.78,70.79,69.71,69.77,652529.0,61.3583,61.367,60.4308,60.4828,652529.0
2020-11-11 11:30:00,69.78,70.3,69.73,70.22,398186.0,60.4914,60.9422,60.4481,60.8729,398186.0
2020-11-11 12:00:00,70.22,70.36,70.16,70.36,318536.0,60.8729,60.9942,60.8209,60.9942,318536.0
2020-11-11 12:30:00,70.35,70.59,70.35,70.5,273221.0,60.9856,61.1936,60.9856,61.1156,273221.0
2020-11-11 13:00:00,70.5,70.52,70.31,70.38,242798.0,61.1156,61.1329,60.9509,61.0116,242798.0
2020-11-11 13:30:00,70.38,70.39,70.17,70.24,267446.0,61.0116,61.0202,60.8295,60.8902,267446.0
2020-11-11 14:00:00,70.24,70.34,69.82,69.83,321470.0,60.8902,60.9769,60.5261,60.5348,321470.0
2020-11-11 14:30:00,69.83,70.02,69.77,69.96,657990.0,60.5348,60.6995,60.4828,60.6475,657990.0
2020-11-11 15:00:00,69.96,70.1,69.78,69.78,367814.0,60.6475,60.7688,60.4914,60.4914,367814.0
2020-11-11 15:30:00,69.78,69.85,69.45,69.51,1126790.0,60.4914,60.5521,60.2054,60.2574,1126790.0
2020-11-12 09:30:00,69.16,69.25,68.44,69.25,787405.0,59.954,60.032,59.3298,60.032,787405.0
2020-11-12 10:00:00,69.24,69.9,69.2,69.48,472076.0,60.0233,60.5955,59.9886,60.2314,472076.0
2020-11-12 10:30:00,69.5,69.72,69.37,69.56,307588.0,60.2487,60.4394,60.136,60.3007,307588.0
2020-11-12 11:00:00,69.55,69.8,69.42,69.64,271749.0,60.2921,60.5088,60.1794,60.3701,271749.0
2020-11-12 11:30:00,69.63,69.7,69.52,69.64,255476.0,60.3614,60.4221,60.2661,60.3701,255476.0
2020-11-12 12:00:00,69.63,69.74,69.4,69.46,251630.0,60.3614,60.4568,60.162,60.214,251630.0
2020-11-12 12:30:00,69.43,69.56,69.02,69.12,230617.0,60.188,60.3007,59.8326,59.9193,230617.0
2020-11-12 13:00:00,69.11,69.12,68.74,68.97,331821.0,59.9106,59.9193,59.5899,59.7893,331821.0
2020-11-12 13:30:00,68.96,69.2,68.94,69.04,245356.0,59.7806,59.9886,59.7633,59.8499,245356.0
2020-11-12 14:00:00,69.04,69.19,68.91,69.09,236879.0,59.8499,59.98,59.7373,59.8933,236879.0
2020-11-12 14:30:00,69.09,69.24,68.77,68.78,235467.0,59.8933,60.0233,59.6159,59.6246,235467.0
2020-11-12 15:00:00,68.77,69.09,68.68,68.92,328887.0,59.6159,59.8933,59.5379,59.7459,328887.0
2020-11-12 15:30:00,68.92,69.42,68.82,69.39,557529.0,59.7459,60.1794,59.6592,60.1534,557529.0
2020-11-13 09:30:00,69.71,69.89,69.08,69.76,440842.0,60.4308,60.5868,59.8846,60.4741,440842.0
2020-11-13 10:00:00,69.8,70.01,69.61,69.95,302277.0,60.5088,60.6908,60.3441,60.6388,302277.0
2020-11-13 10:30:00,69.94,70.33,69.93,70.13,348209.0,60.6301,60.9682,60.6215,60.7949,348209.0
2020-11-13 11:00:00,70.13,70.59,70.12,70.48,361987.0,60.7949,61.1936,60.7862,61.0983,361987.0
2020-11-13 11:30:00,70.47,70.98,70.41,70.78,466895.0,61.0896,61.5317,61.0376,61.3583,466895.0
2020-11-13 12:00:00,70.78,70.88,70.56,70.69,205564.0,61.3583,61.445,61.1676,61.2803,205564.0
2020-11-13 12:30:00,70.69,70.89,70.66,70.73,223692.0,61.2803,61.4537,61.2543,61.315,223692.0
2020-11-13 13:00:00,70.73,70.84,70.64,70.79,332717.0,61.315,61.4103,61.237,61.367,332717.0
2020-11-13 13:30:00,70.8,70.97,70.74,70.89,215595.0,61.3757,61.523,61.3237,61.4537,215595.0
2020-11-13 14:00:00,70.88,71.15,70.76,71.08,360214.0,61.445,61.6791,61.341,61.6184,360214.0
2020-11-13 14:30:00,71.09,71.13,70.64,70.68,381355.0,61.6271,61.6617,61.237,61.2716,381355.0
2020-11-13 15:00:00,70.69,70.96,70.56,70.96,317902.0,61.2803,61.5144,61.1676,61.5144,317902.0
2020-11-13 15:30:00,70.95,71.18,70.88,71.0,897064.0,61.5057,61.7051,61.445,61.549,897064.0
2020-11-16 09:30:00,73.59,73.75,72.74,72.78,2379493.0,63.7943,63.933,63.0574,63.0921,2379493.0
2020-11-16 10:00:00,72.77,73.27,72.47,73.27,699083.0,63.0834,63.5169,62.8234,63.5169,699083.0
2020-11-16 10:30:00,73.26,73.53,73.15,73.48,660334.0,63.5082,63.7423,63.4129,63.6989,660334.0
2020-11-16 11:00:00,73.48,73.98,73.43,73.97,730032.0,63.6989,64.1324,63.6556,64.1237,730032.0
2020-11-16 11:30:00,73.97,74.06,73.72,73.84,683124.0,64.1237,64.2017,63.907,64.011,683124.0
2020-11-16 12:00:00,73.85,73.97,73.51,73.69,507166.0,64.0197,64.1237,63.7249,63.881,507166.0
2020-11-16 12:30:00,73.71,73.8,73.47,73.56,452622.0,63.8983,63.9763,63.6903,63.7683,452622.0
2020-11-16 13:00:00,73.55,73.7,73.43,73.45,379351.0,63.7596,63.8896,63.6556,63.6729,379351.0
2020-11-16 13:30:00,73.44,73.46,73.02,73.18,459730.0,63.6643,63.6816,63.3002,63.4389,459730.0
2020-11-16 14:00:00,73.18,73.39,73.14,73.39,541669.0,63.4389,63.6209,63.4042,63.6209,541669.0
2020-11-16 14:30:00,73.39,73.44,73.27,73.36,296278.0,63.6209,63.6643,63.5169,63.5949,296278.0
2020-11-16 15:00:00,73.37,73.39,73.17,73.37,624161.0,63.6036,63.6209,63.4302,63.6036,624161.0
2020-11-16 15:30:00,73.38,74.0,73.28,73.47,1381475.0,63.6122,64.1497,63.5256,63.6903,1381475.0
2020-11-17 09:30:00,68.25,68.64,67.26,67.83,6890090.0,59.1651,59.5032,58.3069,58.801,6890090.0
2020-11-17 10:00:00,67.83,68.72,67.56,68.63,2837960.0,58.801,59.5725,58.567,59.4945,2837960.0
2020-11-17 10:30:00,68.61,68.63,67.93,68.03,1471951.0,59.4772,59.4945,58.8877,58.9744,1471951.0
2020-11-17 11:00:00,68.02,68.05,67.38,67.62,1840645.0,58.9657,58.9917,58.4109,58.619,1840645.0
2020-11-17 11:30:00,67.62,67.71,67.25,67.34,1427849.0,58.619,58.697,58.2982,58.3762,1427849.0
2020-11-17 12:00:00,67.34,67.38,66.75,66.84,1801149.0,58.3762,58.4109,57.8648,57.9428,1801149.0
2020-11-17 12:30:00,66.83,67.1,66.76,66.94,1571372.0,57.9341,58.1682,57.8734,58.0295,1571372.0
2020-11-17 13:00:00,66.94,67.07,66.86,67.01,1552493.0,58.0295,58.1422,57.9601,58.0902,1552493.0
2020-11-17 13:30:00,67.02,67.06,66.65,66.97,1449576.0,58.0988,58.1335,57.7781,58.0555,1449576.0
2020-11-17 14:00:00,66.96,67.47,66.94,67.12,1562437.0,58.0468,58.4889,58.0295,58.1855,1562437.0
2020-11-17 14:30:00,67.13,67.28,66.97,67.27,1566311.0,58.1942,58.3242,58.0555,58.3156,1566311.0
2020-11-17 15:00:00,67.27,67.4,66.94,67.01,1875329.0,58.3156,58.4283,58.0295,58.0902,1875329.0
2020-11-17 15:30:00,67.02,67.18,67.01,67.15,2448066.0,58.0988,58.2375,58.0902,58.2115,2448066.0
2020-11-18 09:30:00,67.5,68.27,67.15,68.01,1998478.0,58.5149,59.1824,58.2115,58.9571,1998478.0
2020-11-18 10:00:00,68.0,68.06,67.27,67.44,864576.0,58.9484,59.0004,58.3156,58.4629,864576.0
2020-11-18 10:30:00,67.43,67.63,67.32,67.35,570360.0,58.4543,58.6276,58.3589,58.3849,570360.0
2020-11-18 11:00:00,67.35,67.44,67.16,67.36,748189.0,58.3849,58.4629,58.2202,58.3936,748189.0
2020-11-18 11:30:00,67.36,67.36,66.98,67.09,538250.0,58.3936,58.3936,58.0642,58.1595,538250.0
2020-11-18 12:00:00,67.09,67.41,67.08,67.29,456188.0,58.1595,58.4369,58.1508,58.3329,456188.0
2020-11-18 12:30:00,67.28,67.29,67.0,67.02,451121.0,58.3242,58.3329,58.0815,58.0988,451121.0
2020-11-18 13:00:00,67.02,67.17,66.82,66.85,565098.0,58.0988,58.2289,57.9255,57.9515,565098.0
2020-11-18 13:30:00,66.83,67.08,66.83,67.08,434330.0,57.9341,58.1508,57.9341,58.1508,434330.0
2020-11-18 14:00:00,67.07,67.17,66.83,66.9,346596.0,58.1422,58.2289,57.9341,57.9948,346596.0
2020-11-18 14:30:00,66.9,67.06,66.87,66.92,377161.0,57.9948,58.1335,57.9688,58.0121,377161.0
2020-11-18 15:00:00,66.92,67.02,66.7,66.7,521967.0,58.0121,58.0988,57.8214,57.8214,521967.0
2020-11-18 15:30:00,66.7,66.74,66.29,66.35,1375342.0,57.8214,57.8561,57.466,57.518,1375342.0
2020-11-19 09:30:00,66.02,66.49,65.21,66.1,1924492.0,57.2319,57.6394,56.5298,57.3013,1924492.0
2020-11-19 10:00:00,66.1,66.33,65.23,65.24,839891.0,57.3013,57.5007,56.5471,56.5558,839891.0
2020-11-19 10:30:00,65.22,65.83,65.22,65.46,837488.0,56.5384,57.0672,56.5384,56.7465,837488.0
2020-11-19 11:00:00,65.47,65.89,65.25,65.78,673639.0,56.7552,57.1193,56.5644,57.0239,673639.0
2020-11-19 11:30:00,65.78,65.78,65.23,65.32,565923.0,57.0239,57.0239,56.5471,56.6251,565923.0
2020-11-19 12:00:00,65.34,65.55,65.18,65.28,491076.0,56.6425,56.8245,56.5038,56.5904,491076.0
2020-11-19 12:30:00,65.28,65.7,65.28,65.66,587720.0,56.5904,56.9545,56.5904,56.9199,587720.0
2020-11-19 13:00:00,65.66,65.79,65.5,65.55,353438.0,56.9199,57.0326,56.7812,56.8245,353438.0
2020-11-19 13:30:00,65.55,65.64,65.43,65.52,392083.0,56.8245,56.9025,56.7205,56.7985,392083.0
2020-11-19 14:00:00,65.51,65.77,65.48,65.73,408738.0,56.7898,57.0152,56.7638,56.9805,408738.0
2020-11-19 14:30:00,65.72,66.09,65.72,65.83,599387.0,56.9719,57.2926,56.9719,57.0672,599387.0
2020-11-19 15:00:00,65.84,65.99,65.76,65.95,419725.0,57.0759,57.2059,57.0066,57.1713,419725.0
2020-11-19 15:30:00,65.95,66.25,65.95,66.07,922255.0,57.1713,57.4313,57.1713,57.2753,922255.0
2020-11-20 09:30:00,65.9,66.87,65.82,66.71,1073994.0,57.1279,57.9688,57.0586,57.8301,1073994.0
2020-11-20 10:00:00,66.71,66.8,66.0,66.16,539325.0,57.8301,57.9081,57.2146,57.3533,539325.0
2020-11-20 10:30:00,66.16,66.28,65.82,65.95,556782.0,57.3533,57.4573,57.0586,57.1713,556782.0
2020-11-20 11:00:00,65.95,66.27,65.9,66.27,384682.0,57.1713,57.4487,57.1279,57.4487,384682.0
2020-11-20 11:30:00,66.27,66.52,66.1,66.18,479371.0,57.4487,57.6654,57.3013,57.3706,479371.0
2020-11-20 12:00:00,66.18,66.27,66.02,66.08,300957.0,57.3706,57.4487,57.2319,57.284,300957.0
2020-11-20 12:30:00,66.07,66.25,65.97,66.17,315521.0,57.2753,57.4313,57.1886,57.362,315521.0
2020-11-20 13:00:00,66.17,66.42,66.05,66.4,385737.0,57.362,57.5787,57.258,57.5614,385737.0
2020-11-20 13:30:00,66.4,66.52,66.35,66.48,297205.0,57.5614,57.6654,57.518,57.6307,297205.0
2020-11-20 14:00:00,66.48,66.51,66.18,66.23,359106.0,57.6307,57.6567,57.3706,57.414,359106.0
2020-11-20 14:30:00,66.23,66.39,65.94,66.17,612775.0,57.414,57.5527,57.1626,57.362,612775.0
2020-11-20 15:00:00,66.16,66.25,65.94,66.12,504884.0,57.3533,57.4313,57.1626,57.3186,504884.0
2020-11-20 15:30:00,66.12,66.53,66.1,66.39,1075061.0,57.3186,57.6741,57.3013,57.5527,1075061.0
2020-11-23 09:30:00,66.87,67.21,66.4,67.06,969300.0,57.9688,58.2635,57.5614,58.1335,969300.0
2020-11-23 10:00:00,67.08,67.48,66.96,67.02,434268.0,58.1508,58.4976,58.0468,58.0988,434268.0
2020-11-23 10:30:00,67.0,67.29,66.97,67.09,274646.0,58.0815,58.3329,58.0555,58.1595,274646.0
2020-11-23 11:00:00,67.07,67.09,66.78,66.81,315700.0,58.1422,58.1595,57.8908,57.9168,315700.0
2020-11-23 11:30:00,66.82,67.04,66.71,66.79,386940.0,57.9255,58.1162,57.8301,57.8994,386940.0
2020-11-23 12:00:00,66.78,66.92,66.71,66.76,192818.0,57.8908,58.0121,57.8301,57.8734,192818.0
2020-11-23 12:30:00,66.77,66.89,66.7,66.81,150686.0,57.8821,57.9861,57.8214,57.9168,150686.0
2020-11-23 13:00:00,66.8,66.89,66.66,66.67,235539.0,57.9081,57.9861,57.7868,57.7954,235539.0
2020-11-23 13:30:00,66.67,66.82,66.66,66.79,168665.0,57.7954,57.9255,57.7868,57.8994,168665.0
2020-11-23 14:00:00,66.79,66.91,66.77,66.82,210830.0,57.8994,58.0035,57.8821,57.9255,210830.0
2020-11-23 14:30:00,66.8,66.94,66.71,66.94,269675.0,57.9081,58.0295,57.8301,58.0295,269675.0
2020-11-23 15:00:00,66.94,67.15,66.87,66.92,274478.0,58.0295,58.2115,57.9688,58.0121,274478.0
2020-11-23 15:30:00,66.91,66.96,66.72,66.78,597743.0,58.0035,58.0468,57.8388,57.8908,597743.0
2020-11-24 09:30:00,67.26,67.33,66.73,67.26,781804.0,58.3069,58.3676,57.8474,58.3069,781804.0
2020-11-24 10:00:00,67.26,68.25,67.25,68.24,800685.0,58.3069,59.1651,58.2982,59.1564,800685.0
2020-11-24 10:30:00,68.23,68.28,67.8,68.19,502497.0,59.1478,59.1911,58.775,59.1131,502497.0
2020-11-24 11:00:00,68.19,68.45,68.11,68.44,441996.0,59.1131,59.3385,59.0437,59.3298,441996.0
2020-11-24 11:30:00,68.43,68.63,68.37,68.41,460705.0,59.3211,59.4945,59.2691,59.3038,460705.0
2020-11-24 12:00:00,68.42,68.44,68.15,68.3,300773.0,59.3125,59.3298,59.0784,59.2085,300773.0
2020-11-24 12:30:00,68.29,68.51,68.26,68.48,233041.0,59.1998,59.3905,59.1738,59.3645,233041.0
2020-11-24 13:00:00,68.46,68.57,68.33,68.38,288160.0,59.3472,59.4425,59.2345,59.2778,288160.0
2020-11-24 13:30:00,68.37,68.55,68.26,68.32,289119.0,59.2691,59.4252,59.1738,59.2258,289119.0
2020-11-24 14:00:00,68.33,68.49,68.22,68.39,302556.0,59.2345,59.3732,59.1391,59.2865,302556.0
2020-11-24 14:30:00,68.39,68.59,68.3,68.55,475018.0,59.2865,59.4598,59.2085,59.4252,475018.0
2020-11-24 15:00:00,68.55,68.83,68.51,68.72,536038.0,59.4252,59.6679,59.3905,59.5725,536038.0
2020-11-24 15:30:00,68.71,68.78,68.24,68.43,882416.0,59.5639,59.6246,59.1564,59.3211,882416.0
2020-11-25 09:30:00,68.33,68.4,67.17,67.23,917610.0,59.2345,59.2951,58.2289,58.2809,917610.0
2020-11-25 10:00:00,67.23,67.35,67.08,67.26,660233.0,58.2809,58.3849,58.1508,58.3069,660233.0
2020-11-25 10:30:00,67.26,67.33,67.11,67.23,280263.0,58.3069,58.3676,58.1769,58.2809,280263.0
2020-11-25 11:00:00,67.23,67.52,67.18,67.43,331647.0,58.2809,58.5323,58.2375,58.4543,331647.0
2020-11-25 11:30:00,67.42,67.55,67.39,67.45,284697.0,58.4456,58.5583,58.4196,58.4716,284697.0
2020-11-25 12:00:00,67.45,67.53,67.31,67.33,239412.0,58.4716,58.5409,58.3502,58.3676,239412.0
2020-11-25 12:30:00,67.32,67.53,67.31,67.51,301424.0,58.3589,58.5409,58.3502,58.5236,301424.0
2020-11-25 13:00:00,67.51,67.67,67.46,67.59,300063.0,58.5236,58.6623,58.4803,58.593,300063.0
2020-11-25 13:30:00,67.59,67.68,67.51,67.52,254922.0,58.593,58.671,58.5236,58.5323,254922.0
2020-11-25 14:00:00,67.52,67.7,67.46,67.5,286841.0,58.5323,58.6883,58.4803,58.5149,286841.0
2020-11-25 14:30:00,67.49,67.51,67.43,67.48,230471.0,58.5063,58.5236,58.4543,58.4976,230471.0
2020-11-25 15:00:00,67.48,67.63,67.45,67.56,361842.0,58.4976,58.6276,58.4716,58.567,361842.0
2020-11-25 15:30:00,67.56,67.66,67.45,67.63,740415.0,58.567,58.6536,58.4716,58.6276,740415.0
2020-11-27 09:30:00,67.81,68.16,67.48,67.91,439710.0,58.7837,59.0871,58.4976,58.8704,439710.0
2020-11-27 10:00:00,67.93,68.01,67.73,67.94,206562.0,58.8877,58.9571,58.7143,58.8964,206562.0
2020-11-27 10:30:00,67.94,68.06,67.68,68.04,267454.0,58.8964,59.0004,58.671,58.9831,267454.0
2020-11-27 11:00:00,68.04,68.11,67.88,67.9,193598.0,58.9831,59.0437,58.8444,58.8617,193598.0
2020-11-27 11:30:00,67.9,68.04,67.76,67.96,337764.0,58.8617,58.9831,58.7403,58.9137,337764.0
2020-11-27 12:00:00,67.97,68.01,67.79,67.82,276479.0,58.9224,58.9571,58.7663,58.7923,276479.0
2020-11-27 12:30:00,67.8,68.0,67.74,67.9,361002.0,58.775,58.9484,58.723,58.8617,361002.0
2020-11-30 09:30:00,67.8,68.08,67.38,67.91,743145.0,58.775,59.0177,58.4109,58.8704,743145.0
2020-11-30 10:00:00,67.96,68.09,67.28,67.37,417716.0,58.9137,59.0264,58.3242,58.4022,417716.0
2020-11-30 10:30:00,67.36,67.74,67.2,67.64,322866.0,58.3936,58.723,58.2549,58.6363,322866.0
2020-11-30 11:00:00,67.65,67.71,67.4,67.44,238585.0,58.645,58.697,58.4283,58.4629,238585.0
2020-11-30 11:30:00,67.45,67.62,67.33,67.36,188817.0,58.4716,58.619,58.3676,58.3936,188817.0
2020-11-30 12:00:00,67.35,67.62,67.3,67.54,170854.0,58.3849,58.619,58.3416,58.5496,170854.0
2020-11-30 12:30:00,67.53,67.87,67.51,67.84,164661.0,58.5409,58.8357,58.5236,58.8097,164661.0
2020-11-30 13:00:00,67.83,67.92,67.7,67.78,268683.0,58.801,58.879,58.6883,58.7577,268683.0
2020-11-30 13:30:00,67.78,67.8,67.58,67.7,199636.0,58.7577,58.775,58.5843,58.6883,199636.0
2020-11-30 14:00:00,67.67,67.7,67.54,67.65,156833.0,58.6623,58.6883,58.5496,58.645,156833.0
2020-11-30 14:30:00,67.65,67.87,67.62,67.85,261795.0,58.645,58.8357,58.619,58.8184,261795.0
2020-11-30 15:00:00,67.84,67.89,67.57,67.78,348257.0,58.8097,58.853,58.5756,58.7577,348257.0
2020-11-30 15:30:00,67.77,67.95,67.66,67.89,1021265.0,58.749,58.905,58.6536,58.853,1021265.0
2020-12-01 09:30:00,68.39,69.15,68.3,68.83,991773.0,59.2865,59.9453,59.2085,59.6679,991773.0
2020-12-01 10:00:00,68.78,69.33,68.6,69.14,689321.0,59.6246,60.1013,59.4685,59.9366,689321.0
2020-12-01 10:30:00,69.13,69.18,68.84,68.95,399236.0,59.928,59.9713,59.6766,59.7719,399236.0
2020-12-01 11:00:00,68.96,69.11,68.5,68.52,358080.0,59.7806,59.9106,59.3818,59.3992,358080.0
2020-12-01 11:30:00,68.52,68.64,68.21,68.25,608556.0,59.3992,59.5032,59.1304,59.1651,608556.0
2020-12-01 12:00:00,68.26,68.32,67.98,68.09,319863.0,59.1738,59.2258,58.931,59.0264,319863.0
2020-12-01 12:30:00,68.09,68.15,67.89,67.9,311871.0,59.0264,59.0784,58.853,58.8617,311871.0
2020-12-01 13:00:00,67.9,68.15,67.85,68.12,224519.0,58.8617,59.0784,58.8184,59.0524,224519.0
2020-12-01 13:30:00,68.11,68.18,68.01,68.06,222699.0,59.0437,59.1044,58.9571,59.0004,222699.0
2020-12-01 14:00:00,68.06,68.33,68.06,68.12,285206.0,59.0004,59.2345,59.0004,59.0524,285206.0
2020-12-01 14:30:00,68.12,68.13,67.76,67.77,334777.0,59.0524,59.0611,58.7403,58.749,334777.0
2020-12-01 15:00:00,67.77,67.79,67.51,67.63,480946.0,58.749,58.7663,58.5236,58.6276,480946.0
2020-12-01 15:30:00,67.62,67.69,67.35,67.53,1063072.0,58.619,58.6796,58.3849,58.5409,1063072.0
2020-12-02 09:30:00,67.55,69.14,67.45,68.88,838990.0,58.5583,59.9366,58.4716,59.7112,838990.0
2020-12-02 10:00:00,68.87,68.88,68.53,68.78,379607.0,59.7026,59.7112,59.4078,59.6246,379607.0
2020-12-02 10:30:00,68.8,68.82,68.51,68.78,275256.0,59.6419,59.6592,59.3905,59.6246,275256.0
2020-12-02 11:00:00,68.77,69.47,68.76,69.24,711244.0,59.6159,60.2227,59.6072,60.0233,711244.0
2020-12-02 11:30:00,69.25,69.43,69.17,69.27,460839.0,60.032,60.188,59.9626,60.0493,460839.0
2020-12-02 12:00:00,69.28,70.3,69.21,69.48,1387120.0,60.058,60.9422,59.9973,60.2314,1387120.0
2020-12-02 12:30:00,69.47,69.84,69.44,69.83,300693.0,60.2227,60.5435,60.1967,60.5348,300693.0
2020-12-02 13:00:00,69.83,69.84,69.4,69.61,302854.0,60.5348,60.5435,60.162,60.3441,302854.0
2020-12-02 13:30:00,69.61,69.74,69.5,69.53,243201.0,60.3441,60.4568,60.2487,60.2747,243201.0
2020-12-02 14:00:00,69.53,69.59,69.4,69.53,205926.0,60.2747,60.3267,60.162,60.2747,205926.0
2020-12-02 14:30:00,69.53,69.74,69.5,69.55,231359.0,60.2747,60.4568,60.2487,60.2921,231359.0
2020-12-02 15:00:00,69.55,69.62,69.42,69.46,334567.0,60.2921,60.3527,60.1794,60.214,334567.0
2020-12-02 15:30:00,69.46,69.74,69.45,69.63,660752.0,60.214,60.4568,60.2054,60.3614,660752.0
2020-12-03 09:30:00,69.71,70.2,69.23,69.98,804385.0,60.4308,60.8555,60.0147,60.6648,804385.0
2020-12-03 10:00:00,69.98,70.67,69.94,70.57,557724.0,60.6648,61.263,60.6301,61.1763,557724.0
2020-12-03 10:30:00,70.57,70.92,70.5,70.88,531734.0,61.1763,61.4797,61.1156,61.445,531734.0
2020-12-03 11:00:00,70.88,71.16,70.7,71.12,483548.0,61.445,61.6877,61.289,61.6531,483548.0
2020-12-03 11:30:00,71.14,71.21,70.83,70.95,449165.0,61.6704,61.7311,61.4017,61.5057,449165.0
2020-12-03 12:00:00,70.91,71.36,70.91,71.27,322722.0,61.471,61.8611,61.471,61.7831,322722.0
2020-12-03 12:30:00,71.27,71.34,71.18,71.33,483997.0,61.7831,61.8438,61.7051,61.8351,483997.0
2020-12-03 13:00:00,71.32,71.69,71.28,71.61,440794.0,61.8265,62.1472,61.7918,62.0778,440794.0
2020-12-03 13:30:00,71.61,71.97,71.53,71.88,574681.0,62.0778,62.3899,62.0085,62.3119,574681.0
2020-12-03 14:00:00,71.88,72.31,71.85,72.31,742559.0,62.3119,62.6847,62.2859,62.6847,742559.0
2020-12-03 14:30:00,72.31,72.35,72.04,72.16,575490.0,62.6847,62.7193,62.4506,62.5546,575490.0
2020-12-03 15:00:00,72.17,72.45,72.09,72.38,776226.0,62.5633,62.806,62.494,62.7454,776226.0
2020-12-03 15:30:00,72.38,72.63,71.97,72.53,2512413.0,62.7454,62.9621,62.3899,62.8754,2512413.0
2020-12-04 09:30:00,72.72,74.42,72.57,74.28,2180394.0,63.0401,64.5138,62.9101,64.3924,2180394.0
2020-12-04 10:00:00,74.28,74.5,73.07,73.56,1170134.0,64.3924,64.5832,63.3435,63.7683,1170134.0
2020-12-04 10:30:00,73.55,73.77,73.41,73.48,601948.0,63.7596,63.9503,63.6382,63.6989,601948.0
2020-12-04 11:00:00,73.48,73.54,73.02,73.12,493285.0,63.6989,63.7509,63.3002,63.3869,493285.0
2020-12-04 11:30:00,73.13,73.49,73.1,73.39,376060.0,63.3955,63.7076,63.3695,63.6209,376060.0
2020-12-04 12:00:00,73.39,73.51,73.21,73.26,300500.0,63.6209,63.7249,63.4649,63.5082,300500.0
2020-12-04 12:30:00,73.27,73.28,73.13,73.19,257139.0,63.5169,63.5256,63.3955,63.4475,257139.0
2020-12-04 13:00:00,73.19,73.33,73.18,73.33,387142.0,63.4475,63.5689,63.4389,63.5689,387142.0
2020-12-04 13:30:00,73.33,73.45,73.25,73.42,401912.0,63.5689,63.6729,63.4995,63.6469,401912.0
2020-12-04 14:00:00,73.42,73.65,73.41,73.59,400094.0,63.6469,63.8463,63.6382,63.7943,400094.0
2020-12-04 14:30:00,73.59,73.92,73.58,73.92,532980.0,63.7943,64.0804,63.7856,64.0804,532980.0
2020-12-04 15:00:00,73.92,74.11,73.85,74.07,737157.0,64.0804,64.2451,64.0197,64.2104,737157.0
2020-12-04 15:30:00,74.07,74.52,74.05,74.5,1800413.0,64.2104,64.6005,64.1931,64.5832,1800413.0
2020-12-07 09:30:00,74.49,74.86,72.43,72.55,502830.0,64.5745,64.8952,62.7887,62.8927,502830.0
2020-12-07 10:00:00,72.6,73.2,72.57,73.14,371942.0,62.9361,63.4562,62.9101,63.4042,371942.0
2020-12-07 10:30:00,73.15,73.54,73.12,73.45,305547.0,63.4129,63.7509,63.3869,63.6729,305547.0
2020-12-07 11:00:00,73.44,73.57,73.26,73.53,243073.0,63.6643,63.7769,63.5082,63.7423,243073.0
2020-12-07 11:30:00,73.5,73.55,73.23,73.37,250688.0,63.7163,63.7596,63.4822,63.6036,250688.0
2020-12-07 12:00:00,73.37,73.45,73.18,73.26,226133.0,63.6036,63.6729,63.4389,63.5082,226133.0
2020-12-07 12:30:00,73.27,73.55,73.25,73.52,291604.0,63.5169,63.7596,63.4995,63.7336,291604.0
2020-12-07 13:00:00,73.53,73.56,73.32,73.39,284023.0,63.7423,63.7683,63.5602,63.6209,284023.0
2020-12-07 13:30:00,73.39,73.47,73.27,73.37,205481.0,63.6209,63.6903,63.5169,63.6036,205481.0
2020-12-07 14:00:00,73.38,73.44,73.31,73.36,263174.0,63.6122,63.6643,63.5516,63.5949,263174.0
2020-12-07 14:30:00,73.36,73.51,73.31,73.44,284144.0,63.5949,63.7249,63.5516,63.6643,284144.0
2020-12-07 15:00:00,73.45,73.59,73.37,73.5,288155.0,63.6729,63.7943,63.6036,63.7163,288155.0
2020-12-07 15:30:00,73.5,73.72,73.41,73.61,784979.0,63.7163,63.907,63.6382,63.8116,784979.0
2020-12-08 09:30:00,72.73,73.48,72.62,73.3,599357.0,63.0488,63.6989,62.9534,63.5429,599357.0
2020-12-08 10:00:00,73.3,73.3,72.93,73.15,291587.0,63.5429,63.5429,63.2221,63.4129,291587.0
2020-12-08 10:30:00,73.15,73.32,73.1,73.31,258654.0,63.4129,63.5602,63.3695,63.5516,258654.0
2020-12-08 11:00:00,73.31,73.48,73.29,73.4,240899.0,63.5516,63.6989,63.5342,63.6296,240899.0
2020-12-08 11:30:00,73.4,73.45,73.31,73.42,145631.0,63.6296,63.6729,63.5516,63.6469,145631.0
2020-12-08 12:00:00,73.4,73.62,73.37,73.48,220013.0,63.6296,63.8203,63.6036,63.6989,220013.0
2020-12-08 12:30:00,73.46,73.62,73.41,73.56,185635.0,63.6816,63.8203,63.6382,63.7683,185635.0
2020-12-08 13:00:00,73.56,73.75,73.52,73.68,231607.0,63.7683,63.933,63.7336,63.8723,231607.0
2020-12-08 13:30:00,73.67,73.7,73.55,73.59,171666.0,63.8636,63.8896,63.7596,63.7943,171666.0
2020-12-08 14:00:00,73.6,73.78,73.58,73.6,226548.0,63.803,63.959,63.7856,63.803,226548.0
2020-12-08 14:30:00,73.6,73.69,73.39,73.52,421565.0,63.803,63.881,63.6209,63.7336,421565.0
2020-12-08 15:00:00,73.51,73.75,73.48,73.75,301067.0,63.7249,63.933,63.6989,63.933,301067.0
2020-12-08 15:30:00,73.74,73.94,73.71,73.91,849469.0,63.9243,64.0977,63.8983,64.0717,849469.0
2020-12-09 09:30:00,74.38,74.44,73.57,73.68,503410.0,64.4791,64.5311,63.7769,63.8723,503410.0
2020-12-09 10:00:00,73.68,73.73,73.37,73.52,339555.0,63.8723,63.9157,63.6036,63.7336,339555.0
2020-12-09 10:30:00,73.53,73.54,73.07,73.1,381069.0,63.7423,63.7509,63.3435,63.3695,381069.0
2020-12-09 11:00:00,73.11,73.17,72.9,73.1,260672.0,63.3782,63.4302,63.1961,63.3695,260672.0
2020-12-09 11:30:00,73.11,73.27,73.08,73.2,197562.0,63.3782,63.5169,63.3522,63.4562,197562.0
2020-12-09 12:00:00,73.2,73.21,73.0,73.04,243779.0,63.4562,63.4649,63.2828,63.3175,243779.0
2020-12-09 12:30:00,73.04,73.15,72.99,73.12,328831.0,63.3175,63.4129,63.2742,63.3869,328831.0
2020-12-09 13:00:00,73.12,73.23,73.04,73.15,296812.0,63.3869,63.4822,63.3175,63.4129,296812.0
2020-12-09 13:30:00,73.15,73.15,72.9,72.94,263657.0,63.4129,63.4129,63.1961,63.2308,263657.0
2020-12-09 14:00:00,72.94,73.12,72.86,73.09,406407.0,63.2308,63.3869,63.1615,63.3608,406407.0
2020-12-09 14:30:00,73.09,73.16,73.0,73.07,396144.0,63.3608,63.4215,63.2828,63.3435,396144.0
2020-12-09 15:00:00,73.07,73.25,73.06,73.12,329062.0,63.3435,63.4995,63.3348,63.3869,329062.0
2020-12-09 15:30:00,73.12,73.73,73.12,73.52,769759.0,63.3869,63.9157,63.3869,63.7336,769759.0
2020-12-10 09:30:00,72.77,73.16,72.51,72.97,593508.0,63.0834,63.4215,62.858,63.2568,593508.0
2020-12-10 10:00:00,72.98,73.02,72.33,72.37,365083.0,63.2655,63.3002,62.702,62.7367,365083.0
2020-12-10 10:30:00,72.38,72.74,72.38,72.41,303890.0,62.7454,63.0574,62.7454,62.7714,303890.0
2020-12-10 11:00:00,72.41,72.65,72.41,72.45,244163.0,62.7714,62.9794,62.7714,62.806,244163.0
2020-12-10 11:30:00,72.45,72.5,72.08,72.42,499032.0,62.806,62.8494,62.4853,62.78,499032.0
2020-12-10 12:00:00,72.4,72.67,72.33,72.55,215471.0,62.7627,62.9968,62.702,62.8927,215471.0
2020-12-10 12:30:00,72.57,72.84,72.57,72.61,170471.0,62.9101,63.1441,62.9101,62.9447,170471.0
2020-12-10 13:00:00,72.61,72.79,72.56,72.58,131543.0,62.9447,63.1008,62.9014,62.9187,131543.0
2020-12-10 13:30:00,72.58,72.64,72.38,72.43,199424.0,62.9187,62.9707,62.7454,62.7887,199424.0
2020-12-10 14:00:00,72.44,72.49,72.14,72.23,203194.0,62.7974,62.8407,62.5373,62.6153,203194.0
2020-12-10 14:30:00,72.22,72.41,72.18,72.32,223199.0,62.6067,62.7714,62.572,62.6933,223199.0
2020-12-10 15:00:00,72.31,72.61,72.29,72.4,220831.0,62.6847,62.9447,62.6673,62.7627,220831.0
2020-12-10 15:30:00,72.4,72.49,72.2,72.21,786768.0,62.7627,62.8407,62.5893,62.598,786768.0
2020-12-11 09:30:00,72.0,72.11,71.36,71.72,534573.0,62.4159,62.5113,61.8611,62.1732,534573.0
2020-12-11 10:00:00,71.7,71.79,71.41,71.56,238384.0,62.1559,62.2339,61.9045,62.0345,238384.0
2020-12-11 10:30:00,71.56,71.7,71.4,71.47,247663.0,62.0345,62.1559,61.8958,61.9565,247663.0
2020-12-11 11:00:00,71.45,71.52,70.9,70.93,506912.0,61.9391,61.9998,61.4624,61.4884,506912.0
2020-12-11 11:30:00,70.94,71.2,70.88,71.0,341472.0,61.497,61.7224,61.445,61.549,341472.0
2020-12-11 12:00:00,71.0,71.0,70.65,70.92,322640.0,61.549,61.549,61.2456,61.4797,322640.0
2020-12-11 12:30:00,70.94,71.22,70.82,71.21,229530.0,61.497,61.7398,61.393,61.7311,229530.0
2020-12-11 13:00:00,71.22,71.55,71.21,71.55,464120.0,61.7398,62.0258,61.7311,62.0258,464120.0
2020-12-11 13:30:00,71.55,71.69,71.48,71.61,218351.0,62.0258,62.1472,61.9652,62.0778,218351.0
2020-12-11 14:00:00,71.6,71.83,71.53,71.74,235223.0,62.0692,62.2686,62.0085,62.1905,235223.0
2020-12-11 14:30:00,71.76,71.87,71.63,71.65,205131.0,62.2079,62.3032,62.0952,62.1125,205131.0
2020-12-11 15:00:00,71.64,71.83,71.55,71.63,224471.0,62.1039,62.2686,62.0258,62.0952,224471.0
2020-12-11 15:30:00,71.63,71.75,71.42,71.58,864571.0,62.0952,62.1992,61.9131,62.0518,864571.0
2020-12-14 09:30:00,72.31,72.33,71.33,71.43,607618.0,62.6847,62.702,61.8351,61.9218,607618.0
2020-12-14 10:00:00,71.44,71.64,71.17,71.61,344175.0,61.9305,62.1039,61.6964,62.0778,344175.0
2020-12-14 10:30:00,71.65,71.66,71.0,71.06,357669.0,62.1125,62.1212,61.549,61.6011,357669.0
2020-12-14 11:00:00,71.06,71.22,70.89,70.92,299151.0,61.6011,61.7398,61.4537,61.4797,299151.0
2020-12-14 11:30:00,70.91,70.93,70.68,70.77,272173.0,61.471,61.4884,61.2716,61.3497,272173.0
2020-12-14 12:00:00,70.78,70.85,70.5,70.6,297245.0,61.3583,61.419,61.1156,61.2023,297245.0
2020-12-14 12:30:00,70.59,70.84,70.5,70.69,258210.0,61.1936,61.4103,61.1156,61.2803,258210.0
2020-12-14 13:00:00,70.7,70.72,70.38,70.38,379241.0,61.289,61.3063,61.0116,61.0116,379241.0
2020-12-14 13:30:00,70.38,70.56,70.31,70.42,299456.0,61.0116,61.1676,60.9509,61.0463,299456.0
2020-12-14 14:00:00,70.42,70.47,70.1,70.12,334406.0,61.0463,61.0896,60.7688,60.7862,334406.0
2020-12-14 14:30:00,70.13,70.22,69.91,70.14,375336.0,60.7949,60.8729,60.6041,60.8035,375336.0
2020-12-14 15:00:00,70.15,70.16,69.91,69.97,305515.0,60.8122,60.8209,60.6041,60.6562,305515.0
2020-12-14 15:30:00,69.97,69.97,69.68,69.72,1015860.0,60.6562,60.6562,60.4048,60.4394,1015860.0
2020-12-15 09:30:00,70.08,70.1,69.2,69.27,733830.0,60.7515,60.7688,59.9886,60.0493,733830.0
2020-12-15 10:00:00,69.27,69.55,69.13,69.4,520430.0,60.0493,60.2921,59.928,60.162,520430.0
2020-12-15 10:30:00,69.4,69.45,68.8,69.33,909209.0,60.162,60.2054,59.6419,60.1013,909209.0
2020-12-15 11:00:00,69.33,69.54,69.19,69.4,377288.0,60.1013,60.2834,59.98,60.162,377288.0
2020-12-15 11:30:00,69.4,69.5,69.19,69.5,407720.0,60.162,60.2487,59.98,60.2487,407720.0
2020-12-15 12:00:00,69.48,69.63,69.35,69.44,387158.0,60.2314,60.3614,60.1187,60.1967,387158.0
2020-12-15 12:30:00,69.44,69.63,69.4,69.63,286490.0,60.1967,60.3614,60.162,60.3614,286490.0
2020-12-15 13:00:00,69.64,69.83,69.48,69.53,319037.0,60.3701,60.5348,60.2314,60.2747,319037.0
2020-12-15 13:30:00,69.53,69.79,69.44,69.77,319982.0,60.2747,60.5001,60.1967,60.4828,319982.0
2020-12-15 14:00:00,69.78,70.11,69.76,70.1,282191.0,60.4914,60.7775,60.4741,60.7688,282191.0
2020-12-15 14:30:00,70.11,70.13,69.82,69.91,319667.0,60.7775,60.7949,60.5261,60.6041,319667.0
2020-12-15 15:00:00,69.91,70.19,69.9,69.92,558063.0,60.6041,60.8469,60.5955,60.6128,558063.0
2020-12-15 15:30:00,69.91,69.92,69.73,69.92,597599.0,60.6041,60.6128,60.4481,60.6128,597599.0
2020-12-16 09:30:00,69.15,69.22,68.35,68.79,966723.0,59.9453,60.006,59.2518,59.6332,966723.0
2020-12-16 10:00:00,68.78,69.27,68.62,68.99,368519.0,59.6246,60.0493,59.4859,59.8066,368519.0
2020-12-16 10:30:00,68.98,69.26,68.92,69.0,369595.0,59.7979,60.0407,59.7459,59.8153,369595.0
2020-12-16 11:00:00,69.01,69.39,68.99,69.38,401127.0,59.8239,60.1534,59.8066,60.1447,401127.0
2020-12-16 11:30:00,69.38,69.52,69.2,69.28,291660.0,60.1447,60.2661,59.9886,60.058,291660.0
2020-12-16 12:00:00,69.28,69.41,69.2,69.23,251272.0,60.058,60.1707,59.9886,60.0147,251272.0
2020-12-16 12:30:00,69.23,69.47,69.22,69.44,182737.0,60.0147,60.2227,60.006,60.1967,182737.0
2020-12-16 13:00:00,69.44,69.45,69.23,69.4,168004.0,60.1967,60.2054,60.0147,60.162,168004.0
2020-12-16 13:30:00,69.4,69.42,69.21,69.25,180558.0,60.162,60.1794,59.9973,60.032,180558.0
2020-12-16 14:00:00,69.26,69.34,69.2,69.3,297787.0,60.0407,60.11,59.9886,60.0753,297787.0
2020-12-16 14:30:00,69.3,69.63,69.29,69.6,286875.0,60.0753,60.3614,60.0667,60.3354,286875.0
2020-12-16 15:00:00,69.61,69.61,69.35,69.45,308057.0,60.3441,60.3441,60.1187,60.2054,308057.0
2020-12-16 15:30:00,69.45,69.58,69.26,69.31,716486.0,60.2054,60.3181,60.0407,60.084,716486.0
2020-12-17 09:30:00,69.45,69.89,69.14,69.17,602561.0,60.2054,60.5868,59.9366,59.9626,602561.0
2020-12-17 10:00:00,69.15,69.18,68.82,69.05,607759.0,59.9453,59.9713,59.6592,59.8586,607759.0
2020-12-17 10:30:00,69.05,69.13,68.78,68.87,366479.0,59.8586,59.928,59.6246,59.7026,366479.0
2020-12-17 11:00:00,68.86,69.0,68.75,68.84,300931.0,59.6939,59.8153,59.5985,59.6766,300931.0
2020-12-17 11:30:00,68.84,69.07,68.69,69.02,295018.0,59.6766,59.876,59.5465,59.8326,295018.0
2020-12-17 12:00:00,69.03,69.22,68.89,69.15,239447.0,59.8413,60.006,59.7199,59.9453,239447.0
2020-12-17 12:30:00,69.15,69.23,68.97,69.06,255686.0,59.9453,60.0147,59.7893,59.8673,255686.0
2020-12-17 13:00:00,69.06,69.47,69.05,69.42,330239.0,59.8673,60.2227,59.8586,60.1794,330239.0
2020-12-17 13:30:00,69.42,69.44,69.26,69.33,148677.0,60.1794,60.1967,60.0407,60.1013,148677.0
2020-12-17 14:00:00,69.33,69.52,69.31,69.44,246953.0,60.1013,60.2661,60.084,60.1967,246953.0
2020-12-17 14:30:00,69.44,69.64,69.43,69.57,244972.0,60.1967,60.3701,60.188,60.3094,244972.0
2020-12-17 15:00:00,69.56,69.7,69.53,69.59,263318.0,60.3007,60.4221,60.2747,60.3267,263318.0
2020-12-17 15:30:00,69.58,69.7,69.44,69.6,724078.0,60.3181,60.4221,60.1967,60.3354,724078.0
2020-12-18 09:30:00,69.74,69.79,69.1,69.22,1309294.0,60.4568,60.5001,59.902,60.006,1309294.0
2020-12-18 10:00:00,69.2,69.26,68.88,69.03,423225.0,59.9886,60.0407,59.7112,59.8413,423225.0
2020-12-18 10:30:00,69.03,69.35,69.0,69.25,279982.0,59.8413,60.1187,59.8153,60.032,279982.0
2020-12-18 11:00:00,69.26,69.35,69.02,69.03,358993.0,60.0407,60.1187,59.8326,59.8413,358993.0
2020-12-18 11:30:00,69.03,69.06,68.9,69.06,287206.0,59.8413,59.8673,59.7286,59.8673,287206.0
2020-12-18 12:00:00,69.07,69.17,68.96,69.11,189236.0,59.876,59.9626,59.7806,59.9106,189236.0
2020-12-18 12:30:00,69.11,69.29,69.08,69.13,197177.0,59.9106,60.0667,59.8846,59.928,197177.0
2020-12-18 13:00:00,69.14,69.18,69.03,69.08,188605.0,59.9366,59.9713,59.8413,59.8846,188605.0
2020-12-18 13:30:00,69.07,69.1,68.89,69.05,249013.0,59.876,59.902,59.7199,59.8586,249013.0
2020-12-18 14:00:00,69.06,69.27,68.86,69.23,337374.0,59.8673,60.0493,59.6939,60.0147,337374.0
2020-12-18 14:30:00,69.23,69.27,69.05,69.18,324774.0,60.0147,60.0493,59.8586,59.9713,324774.0
2020-12-18 15:00:00,69.19,69.27,68.87,68.87,481724.0,59.98,60.0493,59.7026,59.7026,481724.0
2020-12-18 15:30:00,68.87,69.79,68.82,69.53,1375899.0,59.7026,60.5001,59.6592,60.2747,1375899.0
2020-12-21 09:30:00,68.7,68.96,68.05,68.5,709035.0,59.5552,59.7806,58.9917,59.3818,709035.0
2020-12-21 10:00:00,68.48,68.53,67.96,68.36,542405.0,59.3645,59.4078,58.9137,59.2605,542405.0
2020-12-21 10:30:00,68.34,68.56,68.24,68.36,241456.0,59.2431,59.4338,59.1564,59.2605,241456.0
2020-12-21 11:00:00,68.37,68.69,68.29,68.53,240624.0,59.2691,59.5465,59.1998,59.4078,240624.0
2020-12-21 11:30:00,68.51,68.54,68.25,68.27,257195.0,59.3905,59.4165,59.1651,59.1824,257195.0
2020-12-21 12:00:00,68.29,68.6,68.26,68.59,169235.0,59.1998,59.4685,59.1738,59.4598,169235.0
2020-12-21 12:30:00,68.61,68.7,68.44,68.58,230253.0,59.4772,59.5552,59.3298,59.4512,230253.0
2020-12-21 13:00:00,68.58,68.68,68.54,68.64,157273.0,59.4512,59.5379,59.4165,59.5032,157273.0
2020-12-21 13:30:00,68.64,68.85,68.63,68.78,196596.0,59.5032,59.6852,59.4945,59.6246,196596.0
2020-12-21 14:00:00,68.79,68.81,68.58,68.66,231213.0,59.6332,59.6506,59.4512,59.5205,231213.0
2020-12-21 14:30:00,68.66,68.69,68.5,68.63,276517.0,59.5205,59.5465,59.3818,59.4945,276517.0
2020-12-21 15:00:00,68.63,68.72,68.46,68.7,378412.0,59.4945,59.5725,59.3472,59.5552,378412.0
2020-12-21 15:30:00,68.7,68.8,68.52,68.7,777840.0,59.5552,59.6419,59.3992,59.5552,777840.0
2020-12-22 09:30:00,68.43,68.55,67.77,67.94,526198.0,59.3211,59.4252,58.749,58.8964,526198.0
2020-12-22 10:00:00,67.92,68.12,67.85,67.98,252876.0,58.879,59.0524,58.8184,58.931,252876.0
2020-12-22 10:30:00,67.97,68.17,67.87,68.12,212273.0,58.9224,59.0958,58.8357,59.0524,212273.0
2020-12-22 11:00:00,68.12,68.35,68.06,68.1,242712.0,59.0524,59.2518,59.0004,59.0351,242712.0
2020-12-22 11:30:00,68.1,68.26,68.05,68.08,158974.0,59.0351,59.1738,58.9917,59.0177,158974.0
2020-12-22 12:00:00,68.08,68.24,68.05,68.09,126722.0,59.0177,59.1564,58.9917,59.0264,126722.0
2020-12-22 12:30:00,68.09,68.09,67.9,67.94,135605.0,59.0264,59.0264,58.8617,58.8964,135605.0
2020-12-22 13:00:00,67.95,67.97,67.74,67.79,281474.0,58.905,58.9224,58.723,58.7663,281474.0
2020-12-22 13:30:00,67.81,67.82,67.61,67.68,275048.0,58.7837,58.7923,58.6103,58.671,275048.0
2020-12-22 14:00:00,67.7,67.7,67.27,67.44,470454.0,58.6883,58.6883,58.3156,58.4629,470454.0
2020-12-22 14:30:00,67.44,67.48,67.31,67.41,326894.0,58.4629,58.4976,58.3502,58.4369,326894.0
2020-12-22 15:00:00,67.42,67.56,67.1,67.1,378785.0,58.4456,58.567,58.1682,58.1682,378785.0
2020-12-22 15:30:00,67.11,67.24,67.06,67.23,708837.0,58.1769,58.2895,58.1335,58.2809,708837.0
2020-12-23 09:30:00,67.53,68.48,67.49,68.1,598582.0,58.5409,59.3645,58.5063,59.0351,598582.0
2020-12-23 10:00:00,68.08,68.37,68.07,68.35,291739.0,59.0177,59.2691,59.0091,59.2518,291739.0
2020-12-23 10:30:00,68.35,68.41,68.17,68.28,189917.0,59.2518,59.3038,59.0958,59.1911,189917.0
2020-12-23 11:00:00,68.27,68.35,68.07,68.12,153922.0,59.1824,59.2518,59.0091,59.0524,153922.0
2020-12-23 11:30:00,68.1,68.23,68.0,68.19,174087.0,59.0351,59.1478,58.9484,59.1131,174087.0
2020-12-23 12:00:00,68.19,68.22,68.05,68.08,145846.0,59.1131,59.1391,58.9917,59.0177,145846.0
2020-12-23 12:30:00,68.07,68.37,68.04,68.36,165454.0,59.0091,59.2691,58.9831,59.2605,165454.0
2020-12-23 13:00:00,68.36,68.44,68.28,68.28,168965.0,59.2605,59.3298,59.1911,59.1911,168965.0
2020-12-23 13:30:00,68.28,68.35,68.21,68.22,121298.0,59.1911,59.2518,59.1304,59.1391,121298.0
2020-12-23 14:00:00,68.21,68.23,68.07,68.08,169099.0,59.1304,59.1478,59.0091,59.0177,169099.0
2020-12-23 14:30:00,68.08,68.3,68.07,68.26,210016.0,59.0177,59.2085,59.0091,59.1738,210016.0
2020-12-23 15:00:00,68.26,68.37,68.17,68.29,210765.0,59.1738,59.2691,59.0958,59.1998,210765.0
2020-12-23 15:30:00,68.3,68.42,68.0,68.01,607690.0,59.2085,59.3125,58.9484,58.9571,607690.0
2020-12-24 09:30:00,68.09,68.17,67.48,67.87,322528.0,59.0264,59.0958,58.4976,58.8357,322528.0
2020-12-24 10:00:00,67.86,67.86,67.61,67.76,197711.0,58.827,58.827,58.6103,58.7403,197711.0
2020-12-24 10:30:00,67.78,67.82,67.6,67.81,127937.0,58.7577,58.7923,58.6016,58.7837,127937.0
2020-12-24 11:00:00,67.81,67.93,67.76,67.76,141972.0,58.7837,58.8877,58.7403,58.7403,141972.0
2020-12-24 11:30:00,67.76,67.88,67.69,67.87,166204.0,58.7403,58.8444,58.6796,58.8357,166204.0
2020-12-24 12:00:00,67.85,67.95,67.67,67.95,211301.0,58.8184,58.905,58.6623,58.905,211301.0
2020-12-24 12:30:00,67.96,68.06,67.83,67.99,245143.0,58.9137,59.0004,58.801,58.9397,245143.0
2020-12-28 09:30:00,68.24,68.47,68.12,68.22,387756.0,59.1564,59.3558,59.0524,59.1391,387756.0
2020-12-28 10:00:00,68.22,68.99,68.21,68.84,328806.0,59.1391,59.8066,59.1304,59.6766,328806.0
2020-12-28 10:30:00,68.83,68.9,68.27,68.28,347442.0,59.6679,59.7286,59.1824,59.1911,347442.0
2020-12-28 11:00:00,68.29,68.31,67.9,67.91,246189.0,59.1998,59.2171,58.8617,58.8704,246189.0
2020-12-28 11:30:00,67.91,68.05,67.81,67.87,192361.0,58.8704,58.9917,58.7837,58.8357,192361.0
2020-12-28 12:00:00,67.89,68.11,67.88,67.92,201177.0,58.853,59.0437,58.8444,58.879,201177.0
2020-12-28 12:30:00,67.92,67.94,67.77,67.87,163885.0,58.879,58.8964,58.749,58.8357,163885.0
2020-12-28 13:00:00,67.87,67.95,67.71,67.93,166225.0,58.8357,58.905,58.697,58.8877,166225.0
2020-12-28 13:30:00,67.93,67.99,67.85,67.9,111431.0,58.8877,58.9397,58.8184,58.8617,111431.0
2020-12-28 14:00:00,67.91,68.02,67.86,67.95,137776.0,58.8704,58.9657,58.827,58.905,137776.0
2020-12-28 14:30:00,67.94,67.97,67.83,67.84,144532.0,58.8964,58.9224,58.801,58.8097,144532.0
2020-12-28 15:00:00,67.84,68.02,67.81,68.02,259326.0,58.8097,58.9657,58.7837,58.9657,259326.0
2020-12-28 15:30:00,68.02,68.2,67.92,68.07,497990.0,58.9657,59.1218,58.879,59.0091,497990.0
2020-12-29 09:30:00,68.4,69.22,68.31,69.01,618211.0,59.2951,60.006,59.2171,59.8239,618211.0
2020-12-29 10:00:00,69.01,69.32,68.46,68.47,303666.0,59.8239,60.0927,59.3472,59.3558,303666.0
2020-12-29 10:30:00,68.48,68.48,67.95,68.24,280441.0,59.3645,59.3645,58.905,59.1564,280441.0
2020-12-29 11:00:00,68.23,68.23,67.85,68.12,227650.0,59.1478,59.1478,58.8184,59.0524,227650.0
2020-12-29 11:30:00,68.14,68.23,68.06,68.12,166794.0,59.0697,59.1478,59.0004,59.0524,166794.0
2020-12-29 12:00:00,68.14,68.18,67.88,67.92,265115.0,59.0697,59.1044,58.8444,58.879,265115.0
2020-12-29 12:30:00,67.94,67.96,67.76,67.83,245880.0,58.8964,58.9137,58.7403,58.801,245880.0
2020-12-29 13:00:00,67.83,67.91,67.72,67.9,138682.0,58.801,58.8704,58.7057,58.8617,138682.0
2020-12-29 13:30:00,67.9,67.97,67.85,67.88,128837.0,58.8617,58.9224,58.8184,58.8444,128837.0
2020-12-29 14:00:00,67.89,67.95,67.81,67.82,132240.0,58.853,58.905,58.7837,58.7923,132240.0
2020-12-29 14:30:00,67.83,68.05,67.8,67.95,130466.0,58.801,58.9917,58.775,58.905,130466.0
2020-12-29 15:00:00,67.95,68.1,67.88,68.06,157762.0,58.905,59.0351,58.8444,59.0004,157762.0
2020-12-29 15:30:00,68.05,68.16,67.88,67.93,414272.0,58.9917,59.0871,58.8444,58.8877,414272.0
2020-12-30 09:30:00,68.08,68.09,67.65,67.73,376424.0,59.0177,59.0264,58.645,58.7143,376424.0
2020-12-30 10:00:00,67.73,67.91,67.72,67.79,211390.0,58.7143,58.8704,58.7057,58.7663,211390.0
2020-12-30 10:30:00,67.79,67.86,67.45,67.59,344740.0,58.7663,58.827,58.4716,58.593,344740.0
2020-12-30 11:00:00,67.58,67.66,67.51,67.53,178265.0,58.5843,58.6536,58.5236,58.5409,178265.0
2020-12-30 11:30:00,67.51,67.65,67.46,67.51,176473.0,58.5236,58.645,58.4803,58.5236,176473.0
2020-12-30 12:00:00,67.52,67.69,67.47,67.6,160853.0,58.5323,58.6796,58.4889,58.6016,160853.0
2020-12-30 12:30:00,67.6,67.69,67.57,67.63,96319.0,58.6016,58.6796,58.5756,58.6276,96319.0
2020-12-30 13:00:00,67.64,67.75,67.6,67.63,152681.0,58.6363,58.7317,58.6016,58.6276,152681.0
2020-12-30 13:30:00,67.63,67.68,67.56,67.6,138088.0,58.6276,58.671,58.567,58.6016,138088.0
2020-12-30 14:00:00,67.61,67.67,67.48,67.53,179128.0,58.6103,58.6623,58.4976,58.5409,179128.0
2020-12-30 14:30:00,67.53,67.56,67.47,67.49,186756.0,58.5409,58.567,58.4889,58.5063,186756.0
2020-12-30 15:00:00,67.48,67.58,67.43,67.57,204663.0,58.4976,58.5843,58.4543,58.5756,204663.0
2020-12-30 15:30:00,67.57,67.79,67.57,67.75,590457.0,58.5756,58.7663,58.5756,58.7317,590457.0
2020-12-31 09:30:00,67.7,67.9,67.27,67.28,351071.0,58.6883,58.8617,58.3156,58.3242,351071.0
2020-12-31 10:00:00,67.28,67.51,67.22,67.38,360554.0,58.3242,58.5236,58.2722,58.4109,360554.0
2020-12-31 10:30:00,67.37,67.39,67.08,67.31,335703.0,58.4022,58.4196,58.1508,58.3502,335703.0
2020-12-31 11:00:00,67.33,67.35,67.18,67.2,165028.0,58.3676,58.3849,58.2375,58.2549,165028.0
2020-12-31 11:30:00,67.2,67.5,67.14,67.36,226503.0,58.2549,58.5149,58.2029,58.3936,226503.0
2020-12-31 12:00:00,67.36,67.41,67.27,67.29,186314.0,58.3936,58.4369,58.3156,58.3329,186314.0
2020-12-31 12:30:00,67.28,67.49,67.2,67.46,216105.0,58.3242,58.5063,58.2549,58.4803,216105.0
2020-12-31 13:00:00,67.46,67.62,67.4,67.55,183155.0,58.4803,58.619,58.4283,58.5583,183155.0
2020-12-31 13:30:00,67.55,67.7,67.47,67.7,233051.0,58.5583,58.6883,58.4889,58.6883,233051.0
2020-12-31 14:00:00,67.7,67.95,67.63,67.91,211126.0,58.6883,58.905,58.6276,58.8704,211126.0
2020-12-31 14:30:00,67.91,68.14,67.91,68.0,249707.0,58.8704,59.0697,58.8704,58.9484,249707.0
2020-12-31 15:00:00,67.99,68.39,67.94,68.28,309664.0,58.9397,59.2865,58.8964,59.1911,309664.0
2020-12-31 15:30:00,68.28,68.41,68.15,68.28,674397.0,59.1911,59.3038,59.0784,59.1911,674397.0
2021-01-04 09:30:00,68.68,68.83,68.33,68.64,646194.0,59.5379,59.6679,59.2345,59.5032,646194.0
2021-01-04 10:00:00,68.63,68.8,68.36,68.49,584747.0,59.4945,59.6419,59.2605,59.3732,584747.0
2021-01-04 10:30:00,68.47,68.63,68.25,68.46,363558.0,59.3558,59.4945,59.1651,59.3472,363558.0
2021-01-04 11:00:00,68.44,68.71,68.13,68.66,343489.0,59.3298,59.5639,59.0611,59.5205,343489.0
2021-01-04 11:30:00,68.66,68.7,68.32,68.44,277134.0,59.5205,59.5552,59.2258,59.3298,277134.0
2021-01-04 12:00:00,68.43,69.55,68.18,69.47,1095966.0,59.3211,60.2921,59.1044,60.2227,1095966.0
2021-01-04 12:30:00,69.5,69.51,68.87,69.24,753217.0,60.2487,60.2574,59.7026,60.0233,753217.0
2021-01-04 13:00:00,69.22,69.93,69.2,69.56,612220.0,60.006,60.6215,59.9886,60.3007,612220.0
2021-01-04 13:30:00,69.54,69.78,69.4,69.73,426538.0,60.2834,60.4914,60.162,60.4481,426538.0
2021-01-04 14:00:00,69.72,69.75,69.46,69.54,270367.0,60.4394,60.4654,60.214,60.2834,270367.0
2021-01-04 14:30:00,69.53,69.73,69.38,69.73,331488.0,60.2747,60.4481,60.1447,60.4481,331488.0
2021-01-04 15:00:00,69.71,69.8,69.52,69.75,360140.0,60.4308,60.5088,60.2661,60.4654,360140.0
2021-01-04 15:30:00,69.75,70.29,69.72,70.0,1521201.0,60.4654,60.9336,60.4394,60.6822,1521201.0
2021-01-05 09:30:00,70.38,70.98,70.03,70.2,935644.0,61.0116,61.5317,60.7082,60.8555,935644.0
2021-01-05 10:00:00,70.21,70.42,69.62,69.73,463985.0,60.8642,61.0463,60.3527,60.4481,463985.0
2021-01-05 10:30:00,69.74,69.86,69.43,69.6,329504.0,60.4568,60.5608,60.188,60.3354,329504.0
2021-01-05 11:00:00,69.61,69.93,69.38,69.92,362419.0,60.3441,60.6215,60.1447,60.6128,362419.0
2021-01-05 11:30:00,69.93,70.18,69.83,70.13,318862.0,60.6215,60.8382,60.5348,60.7949,318862.0
2021-01-05 12:00:00,70.14,70.45,70.0,70.44,261755.0,60.8035,61.0723,60.6822,61.0636,261755.0
2021-01-05 12:30:00,70.45,70.77,70.39,70.7,393736.0,61.0723,61.3497,61.0202,61.289,393736.0
2021-01-05 13:00:00,70.7,70.77,70.57,70.62,263676.0,61.289,61.3497,61.1763,61.2196,263676.0
2021-01-05 13:30:00,70.63,70.76,70.52,70.57,173289.0,61.2283,61.341,61.1329,61.1763,173289.0
2021-01-05 14:00:00,70.58,71.02,70.57,70.95,425047.0,61.185,61.5664,61.1763,61.5057,425047.0
2021-01-05 14:30:00,70.95,70.98,70.69,70.76,260468.0,61.5057,61.5317,61.2803,61.341,260468.0
2021-01-05 15:00:00,70.75,70.9,70.61,70.77,328998.0,61.3323,61.4624,61.211,61.3497,328998.0
2021-01-05 15:30:00,70.77,70.86,70.37,70.52,875728.0,61.3497,61.4277,61.0029,61.1329,875728.0
2021-01-06 09:30:00,70.0,71.64,69.95,71.56,769162.0,60.6822,62.1039,60.6388,62.0345,769162.0
2021-01-06 10:00:00,71.53,72.01,71.46,71.74,531999.0,62.0085,62.4246,61.9478,62.1905,531999.0
2021-01-06 10:30:00,71.71,72.36,71.7,72.26,487143.0,62.1645,62.728,62.1559,62.6413,487143.0
2021-01-06 11:00:00,72.26,72.79,72.24,72.77,589077.0,62.6413,63.1008,62.624,63.0834,589077.0
2021-01-06 11:30:00,72.76,72.89,72.4,72.56,584712.0,63.0748,63.1875,62.7627,62.9014,584712.0
2021-01-06 12:00:00,72.56,72.61,72.34,72.52,401369.0,62.9014,62.9447,62.7107,62.8667,401369.0
2021-01-06 12:30:00,72.53,72.85,72.48,72.83,329571.0,62.8754,63.1528,62.832,63.1355,329571.0
2021-01-06 13:00:00,72.84,73.03,72.65,72.67,407960.0,63.1441,63.3088,62.9794,62.9968,407960.0
2021-01-06 13:30:00,72.67,73.02,72.66,72.84,359877.0,62.9968,63.3002,62.9881,63.1441,359877.0
2021-01-06 14:00:00,72.84,73.0,72.27,72.4,423796.0,63.1441,63.2828,62.65,62.7627,423796.0
2021-01-06 14:30:00,72.38,72.65,72.14,72.59,382967.0,62.7454,62.9794,62.5373,62.9274,382967.0
2021-01-06 15:00:00,72.58,72.76,72.32,72.56,347405.0,62.9187,63.0748,62.6933,62.9014,347405.0
2021-01-06 15:30:00,72.57,72.67,72.28,72.58,739676.0,62.9101,62.9968,62.6587,62.9187,739676.0
2021-01-07 09:30:00,73.05,73.14,72.28,72.98,736561.0,63.3262,63.4042,62.6587,63.2655,736561.0
2021-01-07 10:00:00,72.98,73.75,72.93,73.52,485830.0,63.2655,63.933,63.2221,63.7336,485830.0
2021-01-07 10:30:00,73.53,73.86,73.52,73.61,278328.0,63.7423,64.0283,63.7336,63.8116,278328.0
2021-01-07 11:00:00,73.62,73.84,73.54,73.65,348253.0,63.8203,64.011,63.7509,63.8463,348253.0
2021-01-07 11:30:00,73.65,74.07,73.65,74.06,375075.0,63.8463,64.2104,63.8463,64.2017,375075.0
2021-01-07 12:00:00,74.06,74.16,73.94,74.06,356618.0,64.2017,64.2884,64.0977,64.2017,356618.0
2021-01-07 12:30:00,74.04,74.26,73.99,74.2,367932.0,64.1844,64.3751,64.141,64.3231,367932.0
2021-01-07 13:00:00,74.23,74.4,74.11,74.21,320611.0,64.3491,64.4965,64.2451,64.3318,320611.0
2021-01-07 13:30:00,74.21,74.38,74.11,74.2,289849.0,64.3318,64.4791,64.2451,64.3231,289849.0
2021-01-07 14:00:00,74.2,74.28,74.07,74.12,294539.0,64.3231,64.3924,64.2104,64.2537,294539.0
2021-01-07 14:30:00,74.12,74.18,73.83,73.96,399317.0,64.2537,64.3058,64.0023,64.115,399317.0
2021-01-07 15:00:00,73.95,74.36,73.9,74.31,426819.0,64.1064,64.4618,64.063,64.4184,426819.0
2021-01-07 15:30:00,74.31,74.42,73.98,73.98,917291.0,64.4184,64.5138,64.1324,64.1324,917291.0
2021-01-08 09:30:00,75.0,75.97,74.88,75.82,1669545.0,65.0166,65.8575,64.9126,65.7274,1669545.0
2021-01-08 10:00:00,75.81,76.33,75.49,75.76,1266668.0,65.7188,66.1696,65.4414,65.6754,1266668.0
2021-01-08 10:30:00,75.74,75.9,75.24,75.48,636031.0,65.6581,65.7968,65.2247,65.4327,636031.0
2021-01-08 11:00:00,75.49,75.96,75.39,75.7,472480.0,65.4414,65.8488,65.3547,65.6234,472480.0
2021-01-08 11:30:00,75.69,75.72,75.13,75.55,458756.0,65.6148,65.6408,65.1293,65.4934,458756.0
2021-01-08 12:00:00,75.56,75.75,75.43,75.55,509818.0,65.5021,65.6668,65.3894,65.4934,509818.0
2021-01-08 12:30:00,75.55,75.59,74.88,74.99,502864.0,65.4934,65.5281,64.9126,65.0079,502864.0
2021-01-08 13:00:00,74.99,75.19,74.41,74.69,614399.0,65.0079,65.1813,64.5051,64.7479,614399.0
2021-01-08 13:30:00,74.67,75.06,74.62,74.88,390398.0,64.7305,65.0686,64.6872,64.9126,390398.0
2021-01-08 14:00:00,74.9,75.12,74.89,75.07,306591.0,64.9299,65.1206,64.9212,65.0773,306591.0
2021-01-08 14:30:00,75.09,75.17,74.62,74.96,375455.0,65.0946,65.164,64.6872,64.9819,375455.0
2021-01-08 15:00:00,74.97,75.11,74.83,75.03,322252.0,64.9906,65.112,64.8692,65.0426,322252.0
2021-01-08 15:30:00,75.03,75.09,74.77,74.87,978708.0,65.0426,65.0946,64.8172,64.9039,978708.0
2021-01-11 09:30:00,74.25,75.84,74.25,75.67,802270.0,64.3664,65.7448,64.3664,65.5974,802270.0
2021-01-11 10:00:00,75.66,75.8,75.24,75.55,487854.0,65.5887,65.7101,65.2247,65.4934,487854.0
2021-01-11 10:30:00,75.51,75.95,75.43,75.91,297706.0,65.4587,65.8401,65.3894,65.8055,297706.0
2021-01-11 11:00:00,75.9,76.18,75.69,76.16,300440.0,65.7968,66.0395,65.6148,66.0222,300440.0
2021-01-11 11:30:00,76.15,76.33,75.92,76.31,316206.0,66.0135,66.1696,65.8141,66.1522,316206.0
2021-01-11 12:00:00,76.31,76.44,76.15,76.23,387709.0,66.1522,66.2649,66.0135,66.0829,387709.0
2021-01-11 12:30:00,76.23,76.32,75.96,76.12,265954.0,66.0829,66.1609,65.8488,65.9875,265954.0
2021-01-11 13:00:00,76.12,76.34,76.08,76.28,231885.0,65.9875,66.1782,65.9528,66.1262,231885.0
2021-01-11 13:30:00,76.27,76.37,76.15,76.26,184323.0,66.1175,66.2042,66.0135,66.1089,184323.0
2021-01-11 14:00:00,76.25,76.3,76.02,76.2,229631.0,66.1002,66.1436,65.9008,66.0569,229631.0
2021-01-11 14:30:00,76.2,76.48,76.2,76.27,290516.0,66.0569,66.2996,66.0569,66.1175,290516.0
2021-01-11 15:00:00,76.26,76.27,75.82,75.98,306298.0,66.1089,66.1175,65.7274,65.8661,306298.0
2021-01-11 15:30:00,75.99,76.17,75.85,76.07,750533.0,65.8748,66.0309,65.7535,65.9442,750533.0
2021-01-12 09:30:00,76.08,76.6,75.53,76.59,488538.0,65.9528,66.4036,65.4761,66.395,488538.0
2021-01-12 10:00:00,76.55,76.68,76.18,76.47,245757.0,66.3603,66.473,66.0395,66.2909,245757.0
2021-01-12 10:30:00,76.47,76.75,76.26,76.69,262548.0,66.2909,66.5337,66.1089,66.4816,262548.0
2021-01-12 11:00:00,76.68,77.24,76.62,76.69,595565.0,66.473,66.9584,66.421,66.4816,595565.0
2021-01-12 11:30:00,76.67,76.84,76.35,76.39,350604.0,66.4643,66.6117,66.1869,66.2216,350604.0
2021-01-12 12:00:00,76.4,76.44,75.84,75.91,315670.0,66.2302,66.2649,65.7448,65.8055,315670.0
2021-01-12 12:30:00,75.91,76.0,75.76,75.88,288479.0,65.8055,65.8835,65.6754,65.7795,288479.0
2021-01-12 13:00:00,75.88,76.17,75.77,76.14,311487.0,65.7795,66.0309,65.6841,66.0049,311487.0
2021-01-12 13:30:00,76.14,76.3,76.11,76.27,209092.0,66.0049,66.1436,65.9788,66.1175,209092.0
2021-01-12 14:00:00,76.27,76.63,76.24,76.5,222691.0,66.1175,66.4296,66.0915,66.3169,222691.0
2021-01-12 14:30:00,76.5,76.53,76.21,76.23,183718.0,66.3169,66.3429,66.0655,66.0829,183718.0
2021-01-12 15:00:00,76.23,76.5,76.23,76.4,178090.0,66.0829,66.3169,66.0829,66.2302,178090.0
2021-01-12 15:30:00,76.38,76.5,76.22,76.28,529343.0,66.2129,66.3169,66.0742,66.1262,529343.0
2021-01-13 09:30:00,75.81,76.12,75.11,75.37,801827.0,65.7188,65.9875,65.112,65.3373,801827.0
2021-01-13 10:00:00,75.37,75.4,74.78,74.94,480275.0,65.3373,65.3634,64.8259,64.9646,480275.0
2021-01-13 10:30:00,74.92,75.09,74.52,74.91,375148.0,64.9472,65.0946,64.6005,64.9386,375148.0
2021-01-13 11:00:00,74.91,75.0,74.55,74.77,279561.0,64.9386,65.0166,64.6265,64.8172,279561.0
2021-01-13 11:30:00,74.75,74.79,74.58,74.67,248036.0,64.7999,64.8346,64.6525,64.7305,248036.0
2021-01-13 12:00:00,74.66,74.95,74.55,74.95,203125.0,64.7219,64.9733,64.6265,64.9733,203125.0
2021-01-13 12:30:00,74.97,75.06,74.84,74.92,213551.0,64.9906,65.0686,64.8779,64.9472,213551.0
2021-01-13 13:00:00,74.94,75.05,74.79,75.0,199525.0,64.9646,65.0599,64.8346,65.0166,199525.0
2021-01-13 13:30:00,75.0,75.09,74.85,74.91,141219.0,65.0166,65.0946,64.8866,64.9386,141219.0
2021-01-13 14:00:00,74.9,75.05,74.83,74.88,227615.0,64.9299,65.0599,64.8692,64.9126,227615.0
2021-01-13 14:30:00,74.88,75.03,74.66,74.75,249939.0,64.9126,65.0426,64.7219,64.7999,249939.0
2021-01-13 15:00:00,74.75,74.8,74.64,74.67,270694.0,64.7999,64.8432,64.7045,64.7305,270694.0
2021-01-13 15:30:00,74.68,75.15,74.67,74.92,853376.0,64.7392,65.1466,64.7305,64.9472,853376.0
2021-01-14 09:30:00,75.0,75.08,74.34,75.04,587541.0,65.0166,65.086,64.4445,65.0513,587541.0
2021-01-14 10:00:00,75.04,75.68,75.01,75.61,384364.0,65.0513,65.6061,65.0253,65.5454,384364.0
2021-01-14 10:30:00,75.59,75.59,74.87,74.93,266409.0,65.5281,65.5281,64.9039,64.9559,266409.0
2021-01-14 11:00:00,74.95,75.04,74.89,74.9,216937.0,64.9733,65.0513,64.9212,64.9299,216937.0
2021-01-14 11:30:00,74.88,75.13,74.81,75.04,203653.0,64.9126,65.1293,64.8519,65.0513,203653.0
2021-01-14 12:00:00,75.05,75.34,74.97,75.09,189664.0,65.0599,65.3113,64.9906,65.0946,189664.0
2021-01-14 12:30:00,75.11,75.26,74.95,75.26,199388.0,65.112,65.242,64.9733,65.242,199388.0
2021-01-14 13:00:00,75.27,75.33,75.13,75.22,133529.0,65.2507,65.3027,65.1293,65.2073,133529.0
2021-01-14 13:30:00,75.24,75.38,75.24,75.34,120539.0,65.2247,65.346,65.2247,65.3113,120539.0
2021-01-14 14:00:00,75.33,75.52,75.31,75.39,167796.0,65.3027,65.4674,65.2853,65.3547,167796.0
2021-01-14 14:30:00,75.4,75.48,75.16,75.33,190212.0,65.3634,65.4327,65.1553,65.3027,190212.0
2021-01-14 15:00:00,75.34,75.37,74.93,75.04,272557.0,65.3113,65.3373,64.9559,65.0513,272557.0
2021-01-14 15:30:00,75.03,75.18,74.92,75.04,732037.0,65.0426,65.1726,64.9472,65.0513,732037.0
2021-01-15 09:30:00,75.02,75.43,74.85,75.35,809275.0,65.0339,65.3894,64.8866,65.32,809275.0
2021-01-15 10:00:00,75.36,75.43,75.07,75.26,645581.0,65.3287,65.3894,65.0773,65.242,645581.0
2021-01-15 10:30:00,75.26,75.77,75.22,75.68,431741.0,65.242,65.6841,65.2073,65.6061,431741.0
2021-01-15 11:00:00,75.69,75.93,75.52,75.9,371453.0,65.6148,65.8228,65.4674,65.7968,371453.0
2021-01-15 11:30:00,75.9,76.18,75.77,75.92,312663.0,65.7968,66.0395,65.6841,65.8141,312663.0
2021-01-15 12:00:00,75.92,76.01,75.81,75.99,193086.0,65.8141,65.8922,65.7188,65.8748,193086.0
2021-01-15 12:30:00,75.98,76.14,75.9,76.09,242933.0,65.8661,66.0049,65.7968,65.9615,242933.0
2021-01-15 13:00:00,76.09,76.15,76.01,76.14,156646.0,65.9615,66.0135,65.8922,66.0049,156646.0
2021-01-15 13:30:00,76.14,76.23,76.04,76.08,232695.0,66.0049,66.0829,65.9182,65.9528,232695.0
2021-01-15 14:00:00,76.09,76.29,76.08,76.25,225052.0,65.9615,66.1349,65.9528,66.1002,225052.0
2021-01-15 14:30:00,76.26,76.36,76.17,76.19,361098.0,66.1089,66.1956,66.0309,66.0482,361098.0
2021-01-15 15:00:00,76.19,76.45,76.14,76.2,662555.0,66.0482,66.2736,66.0049,66.0569,662555.0
2021-01-15 15:30:00,76.19,76.28,75.9,76.27,1187476.0,66.0482,66.1262,65.7968,66.1175,1187476.0
2021-01-19 09:30:00,77.0,77.0,75.76,76.32,940522.0,66.7504,66.7504,65.6754,66.1609,940522.0
2021-01-19 10:00:00,76.3,76.34,75.81,76.25,374022.0,66.1436,66.1782,65.7188,66.1002,374022.0
2021-01-19 10:30:00,76.29,76.4,76.04,76.06,248100.0,66.1349,66.2302,65.9182,65.9355,248100.0
2021-01-19 11:00:00,76.06,76.17,75.86,75.9,216235.0,65.9355,66.0309,65.7621,65.7968,216235.0
2021-01-19 11:30:00,75.92,75.95,75.33,75.39,349864.0,65.8141,65.8401,65.3027,65.3547,349864.0
2021-01-19 12:00:00,75.37,75.62,75.3,75.39,237722.0,65.3373,65.5541,65.2767,65.3547,237722.0
2021-01-19 12:30:00,75.39,75.7,75.36,75.69,165959.0,65.3547,65.6234,65.3287,65.6148,165959.0
2021-01-19 13:00:00,75.69,75.75,75.57,75.66,172912.0,65.6148,65.6668,65.5107,65.5887,172912.0
2021-01-19 13:30:00,75.66,75.87,75.65,75.82,201671.0,65.5887,65.7708,65.5801,65.7274,201671.0
2021-01-19 14:00:00,75.82,75.88,75.58,75.63,225163.0,65.7274,65.7795,65.5194,65.5627,225163.0
2021-01-19 14:30:00,75.63,75.67,75.53,75.54,178785.0,65.5627,65.5974,65.4761,65.4847,178785.0
2021-01-19 15:00:00,75.53,75.57,75.31,75.37,233951.0,65.4761,65.5107,65.2853,65.3373,233951.0
2021-01-19 15:30:00,75.37,75.68,75.34,75.41,485956.0,65.3373,65.6061,65.3113,65.372,485956.0
2021-01-20 09:30:00,75.42,75.47,74.59,74.93,527210.0,65.3807,65.424,64.6612,64.9559,527210.0
2021-01-20 10:00:00,74.92,75.13,74.77,74.93,270222.0,64.9472,65.1293,64.8172,64.9559,270222.0
2021-01-20 10:30:00,74.95,75.2,74.9,74.96,273125.0,64.9733,65.19,64.9299,64.9819,273125.0
2021-01-20 11:00:00,74.94,75.04,74.77,74.81,221324.0,64.9646,65.0513,64.8172,64.8519,221324.0
2021-01-20 11:30:00,74.81,74.99,74.76,74.89,132723.0,64.8519,65.0079,64.8085,64.9212,132723.0
2021-01-20 12:00:00,74.89,75.03,74.89,75.0,173588.0,64.9212,65.0426,64.9212,65.0166,173588.0
2021-01-20 12:30:00,75.0,75.09,74.89,74.92,135667.0,65.0166,65.0946,64.9212,64.9472,135667.0
2021-01-20 13:00:00,74.93,75.0,74.74,74.88,177621.0,64.9559,65.0166,64.7912,64.9126,177621.0
2021-01-20 13:30:00,74.86,74.97,74.85,74.93,144866.0,64.8952,64.9906,64.8866,64.9559,144866.0
2021-01-20 14:00:00,74.92,75.08,74.89,75.08,140162.0,64.9472,65.086,64.9212,65.086,140162.0
2021-01-20 14:30:00,75.05,75.29,75.02,75.15,261752.0,65.0599,65.268,65.0339,65.1466,261752.0
2021-01-20 15:00:00,75.15,75.26,75.01,75.24,143553.0,65.1466,65.242,65.0253,65.2247,143553.0
2021-01-20 15:30:00,75.24,75.39,75.21,75.23,471413.0,65.2247,65.3547,65.1986,65.216,471413.0
2021-01-21 09:30:00,74.66,74.86,73.72,73.86,629873.0,65.1587,65.3332,64.3383,64.4605,629873.0
2021-01-21 10:00:00,73.85,74.12,73.54,74.09,286128.0,64.4518,64.6874,64.1812,64.6612,286128.0
2021-01-21 10:30:00,74.1,74.28,73.92,74.0,242584.0,64.67,64.8271,64.5129,64.5827,242584.0
2021-01-21 11:00:00,74.03,74.48,73.84,74.43,248589.0,64.6089,65.0016,64.443,64.958,248589.0
2021-01-21 11:30:00,74.43,74.46,74.05,74.18,175178.0,64.958,64.9841,64.6263,64.7398,175178.0
2021-01-21 12:00:00,74.17,74.22,74.04,74.05,144946.0,64.7311,64.7747,64.6176,64.6263,144946.0
2021-01-21 12:30:00,74.06,74.1,73.63,73.73,219781.0,64.6351,64.67,64.2598,64.347,219781.0
2021-01-21 13:00:00,73.76,74.08,73.76,74.01,133750.0,64.3732,64.6525,64.3732,64.5914,133750.0
2021-01-21 13:30:00,74.03,74.26,73.95,74.2,219888.0,64.6089,64.8096,64.5391,64.7572,219888.0
2021-01-21 14:00:00,74.19,74.3,74.14,74.25,211908.0,64.7485,64.8445,64.7049,64.8009,211908.0
2021-01-21 14:30:00,74.24,74.42,74.2,74.38,184493.0,64.7921,64.9492,64.7572,64.9143,184493.0
2021-01-21 15:00:00,74.38,74.39,74.1,74.12,237034.0,64.9143,64.9231,64.67,64.6874,237034.0
2021-01-21 15:30:00,74.11,74.23,74.04,74.08,593475.0,64.6787,64.7834,64.6176,64.6525,593475.0
2021-01-22 09:30:00,73.73,73.88,73.02,73.26,482897.0,64.347,64.478,63.7274,63.9369,482897.0
2021-01-22 10:00:00,73.28,73.47,73.23,73.26,162745.0,63.9543,64.1201,63.9107,63.9369,162745.0
2021-01-22 10:30:00,73.25,73.48,73.21,73.48,145488.0,63.9281,64.1289,63.8932,64.1289,145488.0
2021-01-22 11:00:00,73.48,73.77,73.48,73.77,169907.0,64.1289,64.382,64.1289,64.382,169907.0
2021-01-22 11:30:00,73.76,74.07,73.71,74.01,163902.0,64.3732,64.6438,64.3296,64.5914,163902.0
2021-01-22 12:00:00,74.01,74.24,73.98,74.17,151797.0,64.5914,64.7921,64.5652,64.7311,151797.0
2021-01-22 12:30:00,74.17,74.2,74.03,74.13,120434.0,64.7311,64.7572,64.6089,64.6961,120434.0
2021-01-22 13:00:00,74.15,74.19,73.93,73.95,153390.0,64.7136,64.7485,64.5216,64.5391,153390.0
2021-01-22 13:30:00,73.95,74.17,73.95,74.1,131903.0,64.5391,64.7311,64.5391,64.67,131903.0
2021-01-22 14:00:00,74.1,74.24,74.02,74.04,162166.0,64.67,64.7921,64.6001,64.6176,162166.0
2021-01-22 14:30:00,74.04,74.27,74.04,74.14,167108.0,64.6176,64.8183,64.6176,64.7049,167108.0
2021-01-22 15:00:00,74.15,74.22,74.06,74.2,153656.0,64.7136,64.7747,64.6351,64.7572,153656.0
2021-01-22 15:30:00,74.2,74.3,74.11,74.11,476742.0,64.7572,64.8445,64.6787,64.6787,476742.0
2021-01-25 09:30:00,73.5,73.62,72.72,72.85,826682.0,64.1463,64.251,63.4656,63.579,826682.0
2021-01-25 10:00:00,72.87,73.19,72.85,73.0,343628.0,63.5965,63.8758,63.579,63.7099,343628.0
2021-01-25 10:30:00,73.0,73.28,72.72,72.79,290137.0,63.7099,63.9543,63.4656,63.5267,290137.0
2021-01-25 11:00:00,72.73,72.83,72.29,72.53,582361.0,63.4743,63.5616,63.0903,63.2998,582361.0
2021-01-25 11:30:00,72.51,72.71,72.37,72.54,258868.0,63.2823,63.4569,63.1601,63.3085,258868.0
2021-01-25 12:00:00,72.52,72.61,72.23,72.29,282015.0,63.291,63.3696,63.0379,63.0903,282015.0
2021-01-25 12:30:00,72.28,72.66,72.16,72.46,318400.0,63.0816,63.4132,62.9768,63.2387,318400.0
2021-01-25 13:00:00,72.45,72.83,72.43,72.77,237561.0,63.2299,63.5616,63.2125,63.5092,237561.0
2021-01-25 13:30:00,72.77,72.99,72.72,72.86,216860.0,63.5092,63.7012,63.4656,63.5878,216860.0
2021-01-25 14:00:00,72.87,72.98,72.77,72.9,212235.0,63.5965,63.6925,63.5092,63.6227,212235.0
2021-01-25 14:30:00,72.9,72.97,72.77,72.77,195650.0,63.6227,63.6838,63.5092,63.5092,195650.0
2021-01-25 15:00:00,72.79,72.91,72.71,72.79,287897.0,63.5267,63.6314,63.4569,63.5267,287897.0
2021-01-25 15:30:00,72.79,73.25,72.71,73.22,796712.0,63.5267,63.9281,63.4569,63.902,796712.0
2021-01-26 09:30:00,73.37,74.1,73.29,73.69,500054.0,64.0329,64.67,63.963,64.3121,500054.0
2021-01-26 10:00:00,73.64,74.2,73.63,73.79,266020.0,64.2685,64.7572,64.2598,64.3994,266020.0
2021-01-26 10:30:00,73.78,73.79,73.28,73.44,213124.0,64.3907,64.3994,63.9543,64.094,213124.0
2021-01-26 11:00:00,73.46,73.68,73.39,73.6,217365.0,64.1114,64.3034,64.0503,64.2336,217365.0
2021-01-26 11:30:00,73.59,73.66,73.45,73.58,127186.0,64.2249,64.286,64.1027,64.2161,127186.0
2021-01-26 12:00:00,73.63,73.7,73.45,73.6,128761.0,64.2598,64.3209,64.1027,64.2336,128761.0
2021-01-26 12:30:00,73.59,73.88,73.57,73.85,151345.0,64.2249,64.478,64.2074,64.4518,151345.0
2021-01-26 13:00:00,73.86,73.95,73.66,73.69,172683.0,64.4605,64.5391,64.286,64.3121,172683.0
2021-01-26 13:30:00,73.68,73.82,73.65,73.75,172487.0,64.3034,64.4256,64.2772,64.3645,172487.0
2021-01-26 14:00:00,73.74,74.13,73.72,74.08,258805.0,64.3558,64.6961,64.3383,64.6525,258805.0
2021-01-26 14:30:00,74.09,74.37,74.08,74.25,264999.0,64.6612,64.9056,64.6525,64.8009,264999.0
2021-01-26 15:00:00,74.24,74.38,74.04,74.2,263760.0,64.7921,64.9143,64.6176,64.7572,263760.0
2021-01-26 15:30:00,74.2,74.3,73.97,74.21,676735.0,64.7572,64.8445,64.5565,64.766,676735.0
2021-01-27 09:30:00,73.53,74.19,72.92,72.98,475667.0,64.1725,64.7485,63.6401,63.6925,475667.0
2021-01-27 10:00:00,72.98,73.6,72.98,73.22,302512.0,63.6925,64.2336,63.6925,63.902,302512.0
2021-01-27 10:30:00,73.24,73.47,73.0,73.32,282913.0,63.9194,64.1201,63.7099,63.9892,282913.0
2021-01-27 11:00:00,73.32,73.35,72.92,73.29,251322.0,63.9892,64.0154,63.6401,63.963,251322.0
2021-01-27 11:30:00,73.31,73.33,72.75,72.75,174324.0,63.9805,63.998,63.4918,63.4918,174324.0
2021-01-27 12:00:00,72.78,72.9,72.6,72.65,261275.0,63.5179,63.6227,63.3609,63.4045,261275.0
2021-01-27 12:30:00,72.63,72.87,72.43,72.84,222527.0,63.387,63.5965,63.2125,63.5703,222527.0
2021-01-27 13:00:00,72.88,73.05,72.7,73.0,219799.0,63.6052,63.7536,63.4481,63.7099,219799.0
2021-01-27 13:30:00,73.02,73.02,72.61,72.87,232492.0,63.7274,63.7274,63.3696,63.5965,232492.0
2021-01-27 14:00:00,72.87,72.97,72.4,72.69,268857.0,63.5965,63.6838,63.1863,63.4394,268857.0
2021-01-27 14:30:00,72.69,72.77,72.43,72.58,274782.0,63.4394,63.5092,63.2125,63.3434,274782.0
2021-01-27 15:00:00,72.58,72.97,72.35,72.43,430320.0,63.3434,63.6838,63.1427,63.2125,430320.0
2021-01-27 15:30:00,72.43,72.79,72.19,72.5,749181.0,63.2125,63.5267,63.003,63.2736,749181.0
2021-01-28 09:30:00,72.44,72.97,72.22,72.84,449131.0,63.2212,63.6838,63.0292,63.5703,449131.0
2021-01-28 10:00:00,72.88,73.79,72.81,73.6,351268.0,63.6052,64.3994,63.5441,64.2336,351268.0
2021-01-28 10:30:00,73.66,73.74,73.29,73.34,265875.0,64.286,64.3558,63.963,64.0067,265875.0
2021-01-28 11:00:00,73.37,73.64,73.07,73.23,211261.0,64.0329,64.2685,63.771,63.9107,211261.0
2021-01-28 11:30:00,73.27,73.47,73.15,73.31,177720.0,63.9456,64.1201,63.8409,63.9805,177720.0
2021-01-28 12:00:00,73.33,73.45,72.92,72.93,128529.0,63.998,64.1027,63.6401,63.6489,128529.0
2021-01-28 12:30:00,72.93,73.09,72.87,72.92,129097.0,63.6489,63.7885,63.5965,63.6401,129097.0
2021-01-28 13:00:00,72.95,73.07,72.59,72.73,164903.0,63.6663,63.771,63.3521,63.4743,164903.0
2021-01-28 13:30:00,72.74,73.13,72.71,73.11,152867.0,63.483,63.8234,63.4569,63.8059,152867.0
2021-01-28 14:00:00,73.09,73.27,72.88,73.0,208419.0,63.7885,63.9456,63.6052,63.7099,208419.0
2021-01-28 14:30:00,73.01,73.32,72.83,73.26,326192.0,63.7187,63.9892,63.5616,63.9369,326192.0
2021-01-28 15:00:00,73.24,73.35,73.07,73.17,263841.0,63.9194,64.0154,63.771,63.8583,263841.0
2021-01-28 15:30:00,73.18,73.26,72.6,72.62,608937.0,63.867,63.9369,63.3609,63.3783,608937.0
2021-01-29 09:30:00,72.52,73.23,72.27,72.98,364086.0,63.291,63.9107,63.0728,63.6925,364086.0
2021-01-29 10:00:00,72.96,73.3,72.86,73.09,256573.0,63.675,63.9718,63.5878,63.7885,256573.0
2021-01-29 10:30:00,73.1,73.3,72.99,73.11,290493.0,63.7972,63.9718,63.7012,63.8059,290493.0
2021-01-29 11:00:00,73.09,73.09,72.13,72.15,291436.0,63.7885,63.7885,62.9507,62.9681,291436.0
2021-01-29 11:30:00,72.12,72.21,71.72,71.86,404982.0,62.9419,63.0205,62.5928,62.715,404982.0
2021-01-29 12:00:00,71.85,71.98,71.31,71.38,263884.0,62.7063,62.8198,62.235,62.2961,263884.0
2021-01-29 12:30:00,71.37,71.51,71.07,71.32,295709.0,62.2874,62.4096,62.0256,62.2437,295709.0
2021-01-29 13:00:00,71.29,71.55,71.04,71.54,235811.0,62.2176,62.4445,61.9994,62.4357,235811.0
2021-01-29 13:30:00,71.53,71.7,71.4,71.53,237143.0,62.427,62.5754,62.3136,62.427,237143.0
2021-01-29 14:00:00,71.51,71.99,71.51,71.7,202149.0,62.4096,62.8285,62.4096,62.5754,202149.0
2021-01-29 14:30:00,71.69,71.82,71.46,71.61,203331.0,62.5667,62.6801,62.3659,62.4968,203331.0
2021-01-29 15:00:00,71.64,72.02,71.64,71.88,237110.0,62.523,62.8547,62.523,62.7325,237110.0
2021-01-29 15:30:00,71.89,72.14,71.47,71.55,740254.0,62.7412,62.9594,62.3747,62.4445,740254.0
2021-02-01 09:30:00,72.08,72.47,71.82,72.06,531286.0,62.907,63.2474,62.6801,62.8896,531286.0
2021-02-01 10:00:00,71.97,72.37,71.73,72.01,285020.0,62.811,63.1601,62.6016,62.8459,285020.0
2021-02-01 10:30:00,72.0,72.17,71.42,71.5,333337.0,62.8372,62.9856,62.331,62.4008,333337.0
2021-02-01 11:00:00,71.49,71.92,71.34,71.83,257190.0,62.3921,62.7674,62.2612,62.6888,257190.0
2021-02-01 11:30:00,71.84,72.05,71.7,71.85,236137.0,62.6976,62.8808,62.5754,62.7063,236137.0
2021-02-01 12:00:00,71.86,71.96,71.67,71.79,195168.0,62.715,62.8023,62.5492,62.6539,195168.0
2021-02-01 12:30:00,71.78,72.13,71.77,71.98,148626.0,62.6452,62.9507,62.6365,62.8198,148626.0
2021-02-01 13:00:00,71.98,72.03,71.68,71.83,123589.0,62.8198,62.8634,62.5579,62.6888,123589.0
2021-02-01 13:30:00,71.85,71.89,71.55,71.61,139404.0,62.7063,62.7412,62.4445,62.4968,139404.0
2021-02-01 14:00:00,71.61,71.79,71.53,71.68,166613.0,62.4968,62.6539,62.427,62.5579,166613.0
2021-02-01 14:30:00,71.69,71.99,71.66,71.71,176040.0,62.5667,62.8285,62.5405,62.5841,176040.0
2021-02-01 15:00:00,71.71,71.86,71.59,71.65,187930.0,62.5841,62.715,62.4794,62.5318,187930.0
2021-02-01 15:30:00,71.64,71.71,71.41,71.42,476405.0,62.523,62.5841,62.3223,62.331,476405.0
2021-02-02 09:30:00,71.7,72.04,71.2,71.52,378707.0,62.5754,62.8721,62.139,62.4183,378707.0
2021-02-02 10:00:00,71.53,72.18,71.51,71.67,224703.0,62.427,62.9943,62.4096,62.5492,224703.0
2021-02-02 10:30:00,71.69,71.97,71.5,71.63,198815.0,62.5667,62.811,62.4008,62.5143,198815.0
2021-02-02 11:00:00,71.63,72.01,71.59,71.94,198211.0,62.5143,62.8459,62.4794,62.7848,198211.0
2021-02-02 11:30:00,71.93,72.35,71.93,71.98,327488.0,62.7761,63.1427,62.7761,62.8198,327488.0
2021-02-02 12:00:00,71.96,72.03,71.68,71.74,191440.0,62.8023,62.8634,62.5579,62.6103,191440.0
2021-02-02 12:30:00,71.74,71.88,71.61,71.85,169087.0,62.6103,62.7325,62.4968,62.7063,169087.0
2021-02-02 13:00:00,71.84,71.95,71.78,71.91,158937.0,62.6976,62.7936,62.6452,62.7587,158937.0
2021-02-02 13:30:00,71.9,72.05,71.8,71.95,222660.0,62.7499,62.8808,62.6627,62.7936,222660.0
2021-02-02 14:00:00,71.95,72.39,71.94,72.3,276014.0,62.7936,63.1776,62.7848,63.099,276014.0
2021-02-02 14:30:00,72.3,72.65,72.21,72.3,319953.0,63.099,63.4045,63.0205,63.099,319953.0
2021-02-02 15:00:00,72.29,72.29,71.97,72.03,395772.0,63.0903,63.0903,62.811,62.8634,395772.0
2021-02-02 15:30:00,72.03,72.31,71.78,71.8,628057.0,62.8634,63.1078,62.6452,62.6627,628057.0
2021-02-03 09:30:00,71.75,72.08,71.34,71.77,405987.0,62.619,62.907,62.2612,62.6365,405987.0
2021-02-03 10:00:00,71.79,72.39,71.61,72.2,308253.0,62.6539,63.1776,62.4968,63.0118,308253.0
2021-02-03 10:30:00,72.22,72.42,72.08,72.24,245455.0,63.0292,63.2038,62.907,63.0467,245455.0
2021-02-03 11:00:00,72.25,72.42,72.22,72.36,209356.0,63.0554,63.2038,63.0292,63.1514,209356.0
2021-02-03 11:30:00,72.38,72.62,72.24,72.47,197551.0,63.1689,63.3783,63.0467,63.2474,197551.0
2021-02-03 12:00:00,72.47,72.74,72.43,72.7,184073.0,63.2474,63.483,63.2125,63.4481,184073.0
2021-02-03 12:30:00,72.69,72.9,72.65,72.81,184891.0,63.4394,63.6227,63.4045,63.5441,184891.0
2021-02-03 13:00:00,72.82,73.23,72.8,73.02,352925.0,63.5529,63.9107,63.5354,63.7274,352925.0
2021-02-03 13:30:00,73.02,73.45,73.01,73.45,196354.0,63.7274,64.1027,63.7187,64.1027,196354.0
2021-02-03 14:00:00,73.44,73.67,73.38,73.47,251533.0,64.094,64.2947,64.0416,64.1201,251533.0
2021-02-03 14:30:00,73.46,73.61,73.43,73.54,212634.0,64.1114,64.2423,64.0852,64.1812,212634.0
2021-02-03 15:00:00,73.55,73.56,73.18,73.18,248382.0,64.19,64.1987,63.867,63.867,248382.0
2021-02-03 15:30:00,73.19,73.35,73.02,73.25,698989.0,63.8758,64.0154,63.7274,63.9281,698989.0
2021-02-04 09:30:00,73.4,73.7,72.79,73.6,516111.0,64.059,64.3209,63.5267,64.2336,516111.0
2021-02-04 10:00:00,73.62,74.04,73.48,73.48,312579.0,64.251,64.6176,64.1289,64.1289,312579.0
2021-02-04 10:30:00,73.49,73.93,73.49,73.9,267696.0,64.1376,64.5216,64.1376,64.4954,267696.0
2021-02-04 11:00:00,73.9,74.01,73.81,73.9,236857.0,64.4954,64.5914,64.4169,64.4954,236857.0
2021-02-04 11:30:00,73.9,73.9,73.42,73.53,230316.0,64.4954,64.4954,64.0765,64.1725,230316.0
2021-02-04 12:00:00,73.53,73.74,73.5,73.5,228167.0,64.1725,64.3558,64.1463,64.1463,228167.0
2021-02-04 12:30:00,73.51,73.56,73.38,73.46,136242.0,64.155,64.1987,64.0416,64.1114,136242.0
2021-02-04 13:00:00,73.47,73.58,73.44,73.55,128506.0,64.1201,64.2161,64.094,64.19,128506.0
2021-02-04 13:30:00,73.55,73.64,73.42,73.63,262767.0,64.19,64.2685,64.0765,64.2598,262767.0
2021-02-04 14:00:00,73.63,73.7,73.42,73.47,189144.0,64.2598,64.3209,64.0765,64.1201,189144.0
2021-02-04 14:30:00,73.47,73.63,73.32,73.37,239914.0,64.1201,64.2598,63.9892,64.0329,239914.0
2021-02-04 15:00:00,73.37,73.42,73.21,73.22,218417.0,64.0329,64.0765,63.8932,63.902,218417.0
2021-02-04 15:30:00,73.22,73.24,72.99,73.0,988733.0,63.902,63.9194,63.7012,63.7099,988733.0
2021-02-05 09:30:00,73.23,73.37,72.93,73.12,457280.0,63.9107,64.0329,63.6489,63.8147,457280.0
2021-02-05 10:00:00,73.12,73.18,72.47,72.74,373331.0,63.8147,63.867,63.2474,63.483,373331.0
2021-02-05 10:30:00,72.73,73.04,72.66,72.76,305975.0,63.4743,63.7449,63.4132,63.5005,305975.0
2021-02-05 11:00:00,72.77,72.96,72.7,72.72,201740.0,63.5092,63.675,63.4481,63.4656,201740.0
2021-02-05 11:30:00,72.71,72.75,72.52,72.56,267879.0,63.4569,63.4918,63.291,63.3259,267879.0
2021-02-05 12:00:00,72.55,72.75,72.36,72.47,267590.0,63.3172,63.4918,63.1514,63.2474,267590.0
2021-02-05 12:30:00,72.46,72.53,72.16,72.42,370898.0,63.2387,63.2998,62.9768,63.2038,370898.0
2021-02-05 13:00:00,72.41,72.42,72.09,72.21,317639.0,63.195,63.2038,62.9158,63.0205,317639.0
2021-02-05 13:30:00,72.21,72.3,72.07,72.15,254631.0,63.0205,63.099,62.8983,62.9681,254631.0
2021-02-05 14:00:00,72.15,72.23,72.01,72.12,332144.0,62.9681,63.0379,62.8459,62.9419,332144.0
2021-02-05 14:30:00,72.11,72.14,71.93,72.03,439808.0,62.9332,62.9594,62.7761,62.8634,439808.0
2021-02-05 15:00:00,72.01,72.12,71.97,72.03,310824.0,62.8459,62.9419,62.811,62.8634,310824.0
2021-02-05 15:30:00,72.03,72.3,71.96,72.19,809430.0,62.8634,63.099,62.8023,63.003,809430.0
2021-02-08 09:30:00,72.47,72.61,72.17,72.44,519433.0,63.2474,63.3696,62.9856,63.2212,519433.0
2021-02-08 10:00:00,72.44,72.47,72.17,72.45,365100.0,63.2212,63.2474,62.9856,63.2299,365100.0
2021-02-08 10:30:00,72.46,72.56,72.21,72.29,273272.0,63.2387,63.3259,63.0205,63.0903,273272.0
2021-02-08 11:00:00,72.29,72.59,72.25,72.55,261619.0,63.0903,63.3521,63.0554,63.3172,261619.0
2021-02-08 11:30:00,72.54,72.7,72.46,72.51,190906.0,63.3085,63.4481,63.2387,63.2823,190906.0
2021-02-08 12:00:00,72.5,72.64,72.38,72.46,216889.0,63.2736,63.3958,63.1689,63.2387,216889.0
2021-02-08 12:30:00,72.45,72.47,72.34,72.4,233160.0,63.2299,63.2474,63.1339,63.1863,233160.0
2021-02-08 13:00:00,72.39,72.54,72.33,72.47,232399.0,63.1776,63.3085,63.1252,63.2474,232399.0
2021-02-08 13:30:00,72.49,72.49,72.39,72.42,254573.0,63.2649,63.2649,63.1776,63.2038,254573.0
2021-02-08 14:00:00,72.42,72.68,72.41,72.56,202485.0,63.2038,63.4307,63.195,63.3259,202485.0
2021-02-08 14:30:00,72.54,72.57,72.48,72.52,179995.0,63.3085,63.3347,63.2561,63.291,179995.0
2021-02-08 15:00:00,72.53,72.79,72.51,72.75,300436.0,63.2998,63.5267,63.2823,63.4918,300436.0
2021-02-08 15:30:00,72.76,72.99,72.69,72.99,879330.0,63.5005,63.7012,63.4394,63.7012,879330.0
2021-02-09 09:30:00,73.24,74.14,73.05,73.81,674675.0,63.9194,64.7049,63.7536,64.4169,674675.0
2021-02-09 10:00:00,73.8,73.86,73.33,73.47,313404.0,64.4081,64.4605,63.998,64.1201,313404.0
2021-02-09 10:30:00,73.47,73.62,73.24,73.25,233119.0,64.1201,64.251,63.9194,63.9281,233119.0
2021-02-09 11:00:00,73.24,73.47,73.18,73.26,191456.0,63.9194,64.1201,63.867,63.9369,191456.0
2021-02-09 11:30:00,73.25,73.44,73.09,73.36,168909.0,63.9281,64.094,63.7885,64.0241,168909.0
2021-02-09 12:00:00,73.37,73.44,73.27,73.31,132595.0,64.0329,64.094,63.9456,63.9805,132595.0
2021-02-09 12:30:00,73.32,73.37,73.02,73.07,200603.0,63.9892,64.0329,63.7274,63.771,200603.0
2021-02-09 13:00:00,73.06,73.14,72.9,73.0,258166.0,63.7623,63.8321,63.6227,63.7099,258166.0
2021-02-09 13:30:00,72.99,73.16,72.85,73.03,337531.0,63.7012,63.8496,63.579,63.7361,337531.0
2021-02-09 14:00:00,73.03,73.26,73.01,73.23,231928.0,63.7361,63.9369,63.7187,63.9107,231928.0
2021-02-09 14:30:00,73.23,73.27,73.08,73.25,156892.0,63.9107,63.9456,63.7798,63.9281,156892.0
2021-02-09 15:00:00,73.23,73.41,73.15,73.2,182441.0,63.9107,64.0678,63.8409,63.8845,182441.0
2021-02-09 15:30:00,73.21,73.53,73.17,73.49,732013.0,63.8932,64.1725,63.8583,64.1376,732013.0
2021-02-10 09:30:00,73.95,74.16,73.45,73.52,573136.0,64.5391,64.7223,64.1027,64.1638,573136.0
2021-02-10 10:00:00,73.57,73.74,73.01,73.21,365888.0,64.2074,64.3558,63.7187,63.8932,365888.0
2021-02-10 10:30:00,73.14,73.37,72.81,73.28,315321.0,63.8321,64.0329,63.5441,63.9543,315321.0
2021-02-10 11:00:00,73.29,73.7,73.26,73.57,219663.0,63.963,64.3209,63.9369,64.2074,219663.0
2021-02-10 11:30:00,73.58,73.67,73.46,73.51,174515.0,64.2161,64.2947,64.1114,64.155,174515.0
2021-02-10 12:00:00,73.5,73.51,73.26,73.41,204264.0,64.1463,64.155,63.9369,64.0678,204264.0
2021-02-10 12:30:00,73.4,73.48,73.33,73.44,110053.0,64.059,64.1289,63.998,64.094,110053.0
2021-02-10 13:00:00,73.43,73.59,73.41,73.55,156968.0,64.0852,64.2249,64.0678,64.19,156968.0
2021-02-10 13:30:00,73.55,73.73,73.39,73.48,238787.0,64.19,64.347,64.0503,64.1289,238787.0
2021-02-10 14:00:00,73.48,73.69,73.45,73.61,180814.0,64.1289,64.3121,64.1027,64.2423,180814.0
2021-02-10 14:30:00,73.61,73.7,73.56,73.69,151658.0,64.2423,64.3209,64.1987,64.3121,151658.0
2021-02-10 15:00:00,73.69,73.93,73.69,73.87,206194.0,64.3121,64.5216,64.3121,64.4692,206194.0
2021-02-10 15:30:00,73.88,73.93,73.72,73.83,518912.0,64.478,64.5216,64.3383,64.4343,518912.0
2021-02-11 09:30:00,74.0,74.08,73.25,73.26,401851.0,64.5827,64.6525,63.9281,63.9369,401851.0
2021-02-11 10:00:00,73.22,73.71,73.2,73.56,161742.0,63.902,64.3296,63.8845,64.1987,161742.0
2021-02-11 10:30:00,73.56,73.71,73.36,73.4,155220.0,64.1987,64.3296,64.0241,64.059,155220.0
2021-02-11 11:00:00,73.39,73.61,73.24,73.52,323184.0,64.0503,64.2423,63.9194,64.1638,323184.0
2021-02-11 11:30:00,73.51,73.52,73.14,73.25,254255.0,64.155,64.1638,63.8321,63.9281,254255.0
2021-02-11 12:00:00,73.23,73.33,72.93,72.94,185879.0,63.9107,63.998,63.6489,63.6576,185879.0
2021-02-11 12:30:00,72.95,73.39,72.92,73.38,174650.0,63.6663,64.0503,63.6401,64.0416,174650.0
2021-02-11 13:00:00,73.37,73.41,73.21,73.38,106416.0,64.0329,64.0678,63.8932,64.0416,106416.0
2021-02-11 13:30:00,73.38,73.67,73.33,73.64,411726.0,64.0416,64.2947,63.998,64.2685,411726.0
2021-02-11 14:00:00,73.64,73.76,73.4,73.66,391588.0,64.2685,64.3732,64.059,64.286,391588.0
2021-02-11 14:30:00,73.65,73.8,73.52,73.65,225488.0,64.2772,64.4081,64.1638,64.2772,225488.0
2021-02-11 15:00:00,73.63,73.63,73.44,73.54,167855.0,64.2598,64.2598,64.094,64.1812,167855.0
2021-02-11 15:30:00,73.56,73.73,73.43,73.68,548897.0,64.1987,64.347,64.0852,64.3034,548897.0
2021-02-12 09:30:00,73.57,74.55,73.54,74.41,625624.0,64.2074,65.0627,64.1812,64.9405,625624.0
2021-02-12 10:00:00,74.44,74.56,74.1,74.21,371577.0,64.9667,65.0714,64.67,64.766,371577.0
2021-02-12 10:30:00,74.2,74.43,73.99,74.24,216845.0,64.7572,64.958,64.574,64.7921,216845.0
2021-02-12 11:00:00,74.25,74.34,74.04,74.28,218677.0,64.8009,64.8794,64.6176,64.8271,218677.0
2021-02-12 11:30:00,74.28,74.35,74.17,74.31,174890.0,64.8271,64.8881,64.7311,64.8532,174890.0
2021-02-12 12:00:00,74.31,74.43,74.03,74.1,202984.0,64.8532,64.958,64.6089,64.67,202984.0
2021-02-12 12:30:00,74.09,74.4,74.01,74.32,492581.0,64.6612,64.9318,64.5914,64.862,492581.0
2021-02-12 13:00:00,74.29,74.32,74.01,74.11,223049.0,64.8358,64.862,64.5914,64.6787,223049.0
2021-02-12 13:30:00,74.1,74.19,74.06,74.1,228883.0,64.67,64.7485,64.6351,64.67,228883.0
2021-02-12 14:00:00,74.1,74.14,74.02,74.14,179670.0,64.67,64.7049,64.6001,64.7049,179670.0
2021-02-12 14:30:00,74.13,74.24,74.08,74.09,172766.0,64.6961,64.7921,64.6525,64.6612,172766.0
2021-02-12 15:00:00,74.1,74.15,73.95,73.97,257973.0,64.67,64.7136,64.5391,64.5565,257973.0
2021-02-12 15:30:00,73.96,74.26,73.95,74.21,896924.0,64.5478,64.8096,64.5391,64.766,896924.0
2021-02-16 09:30:00,75.27,75.4,72.16,72.21,2333316.0,65.6911,65.8045,62.9768,63.0205,2333316.0
2021-02-16 10:00:00,72.2,72.41,71.49,72.03,1667138.0,63.0118,63.195,62.3921,62.8634,1667138.0
2021-02-16 10:30:00,72.02,72.09,71.14,71.41,1394285.0,62.8547,62.9158,62.0867,62.3223,1394285.0
2021-02-16 11:00:00,71.41,71.6,70.86,70.92,1556713.0,62.3223,62.4881,61.8423,61.8947,1556713.0
2021-02-16 11:30:00,70.93,71.08,70.62,70.7,1011820.0,61.9034,62.0343,61.6328,61.7026,1011820.0
2021-02-16 12:00:00,70.69,70.77,70.18,70.74,1165402.0,61.6939,61.7637,61.2488,61.7376,1165402.0
2021-02-16 12:30:00,70.76,71.51,70.71,71.18,1451113.0,61.755,62.4096,61.7114,62.1216,1451113.0
2021-02-16 13:00:00,71.19,71.2,70.68,70.74,749218.0,62.1303,62.139,61.6852,61.7376,749218.0
2021-02-16 13:30:00,70.73,70.85,70.62,70.67,668300.0,61.7288,61.8336,61.6328,61.6765,668300.0
2021-02-16 14:00:00,70.67,70.68,70.39,70.51,757005.0,61.6765,61.6852,61.4321,61.5368,757005.0
2021-02-16 14:30:00,70.5,70.85,70.46,70.83,611609.0,61.5281,61.8336,61.4932,61.8161,611609.0
2021-02-16 15:00:00,70.82,70.86,70.56,70.6,538904.0,61.8074,61.8423,61.5805,61.6154,538904.0
2021-02-16 15:30:00,70.59,70.73,70.39,70.51,1740947.0,61.6066,61.7288,61.4321,61.5368,1740947.0
2021-02-17 09:30:00,70.21,71.98,70.12,71.6,1977373.0,61.275,62.8198,61.1965,62.4881,1977373.0
2021-02-17 10:00:00,71.61,72.15,71.5,72.15,1027948.0,62.4968,62.9681,62.4008,62.9681,1027948.0
2021-02-17 10:30:00,72.15,72.18,71.6,71.75,639401.0,62.9681,62.9943,62.4881,62.619,639401.0
2021-02-17 11:00:00,71.77,72.08,71.71,72.06,521739.0,62.6365,62.907,62.5841,62.8896,521739.0
2021-02-17 11:30:00,72.05,72.25,71.83,72.11,555669.0,62.8808,63.0554,62.6888,62.9332,555669.0
2021-02-17 12:00:00,72.12,72.2,71.81,72.19,593734.0,62.9419,63.0118,62.6714,63.003,593734.0
2021-02-17 12:30:00,72.19,72.39,72.11,72.25,520162.0,63.003,63.1776,62.9332,63.0554,520162.0
2021-02-17 13:00:00,72.25,72.56,72.23,72.44,536948.0,63.0554,63.3259,63.0379,63.2212,536948.0
2021-02-17 13:30:00,72.43,72.62,72.24,72.54,453500.0,63.2125,63.3783,63.0467,63.3085,453500.0
2021-02-17 14:00:00,72.53,72.7,72.48,72.69,383231.0,63.2998,63.4481,63.2561,63.4394,383231.0
2021-02-17 14:30:00,72.69,72.85,72.62,72.84,393162.0,63.4394,63.579,63.3783,63.5703,393162.0
2021-02-17 15:00:00,72.83,72.83,72.32,72.51,453847.0,63.5616,63.5616,63.1165,63.2823,453847.0
2021-02-17 15:30:00,72.51,72.85,72.49,72.67,1103818.0,63.2823,63.579,63.2649,63.4219,1103818.0
2021-02-18 09:30:00,72.65,72.97,72.15,72.47,606669.0,63.4045,63.6838,62.9681,63.2474,606669.0
2021-02-18 10:00:00,72.48,72.58,72.01,72.15,346856.0,63.2561,63.3434,62.8459,62.9681,346856.0
2021-02-18 10:30:00,72.15,72.48,72.01,72.3,371532.0,62.9681,63.2561,62.8459,63.099,371532.0
2021-02-18 11:00:00,72.3,72.39,72.06,72.36,205248.0,63.099,63.1776,62.8896,63.1514,205248.0
2021-02-18 11:30:00,72.35,72.42,72.19,72.31,209067.0,63.1427,63.2038,63.003,63.1078,209067.0
2021-02-18 12:00:00,72.32,72.57,72.27,72.48,186925.0,63.1165,63.3347,63.0728,63.2561,186925.0
2021-02-18 12:30:00,72.47,72.48,72.01,72.09,189233.0,63.2474,63.2561,62.8459,62.9158,189233.0
2021-02-18 13:00:00,72.09,72.18,71.85,72.15,215423.0,62.9158,62.9943,62.7063,62.9681,215423.0
2021-02-18 13:30:00,72.15,72.2,71.96,71.98,171065.0,62.9681,63.0118,62.8023,62.8198,171065.0
2021-02-18 14:00:00,71.98,72.16,71.87,71.95,224575.0,62.8198,62.9768,62.7238,62.7936,224575.0
2021-02-18 14:30:00,71.95,71.97,71.58,71.6,299296.0,62.7936,62.811,62.4707,62.4881,299296.0
2021-02-18 15:00:00,71.61,71.78,71.6,71.65,289129.0,62.4968,62.6452,62.4881,62.5318,289129.0
2021-02-18 15:30:00,71.65,71.74,71.33,71.4,959424.0,62.5318,62.6103,62.2525,62.3136,959424.0
2021-02-19 09:30:00,71.4,71.42,70.62,70.69,738863.0,62.3136,62.331,61.6328,61.6939,738863.0
2021-02-19 10:00:00,70.65,70.98,70.6,70.85,459025.0,61.659,61.947,61.6154,61.8336,459025.0
2021-02-19 10:30:00,70.81,71.13,70.79,71.09,204269.0,61.7987,62.0779,61.7812,62.043,204269.0
2021-02-19 11:00:00,71.09,71.15,70.91,71.14,294704.0,62.043,62.0954,61.8859,62.0867,294704.0
2021-02-19 11:30:00,71.16,71.32,71.08,71.16,200678.0,62.1041,62.2437,62.0343,62.1041,200678.0
2021-02-19 12:00:00,71.17,71.2,71.01,71.07,162805.0,62.1128,62.139,61.9732,62.0256,162805.0
2021-02-19 12:30:00,71.06,71.08,70.9,70.96,170200.0,62.0168,62.0343,61.8772,61.9296,170200.0
2021-02-19 13:00:00,70.95,70.96,70.83,70.84,141019.0,61.9208,61.9296,61.8161,61.8248,141019.0
2021-02-19 13:30:00,70.83,70.94,70.7,70.92,205626.0,61.8161,61.9121,61.7026,61.8947,205626.0
2021-02-19 14:00:00,70.92,70.99,70.69,70.71,184092.0,61.8947,61.9557,61.6939,61.7114,184092.0
2021-02-19 14:30:00,70.72,70.78,70.56,70.59,277125.0,61.7201,61.7725,61.5805,61.6066,277125.0
2021-02-19 15:00:00,70.59,70.66,70.51,70.65,233291.0,61.6066,61.6677,61.5368,61.659,233291.0
2021-02-19 15:30:00,70.65,70.71,70.29,70.4,1213191.0,61.659,61.7114,61.3448,61.4408,1213191.0
2021-02-22 09:30:00,70.3,70.34,69.75,69.78,739931.0,61.3536,61.3885,60.8735,60.8997,739931.0
2021-02-22 10:00:00,69.81,69.89,69.37,69.87,736597.0,60.9259,60.9957,60.5419,60.9783,736597.0
2021-02-22 10:30:00,69.86,70.11,69.74,70.08,336393.0,60.9695,61.1877,60.8648,61.1616,336393.0
2021-02-22 11:00:00,70.08,70.23,69.8,70.22,201787.0,61.1616,61.2925,60.9172,61.2837,201787.0
2021-02-22 11:30:00,70.2,70.27,69.9,70.04,227416.0,61.2663,61.3274,61.0045,61.1266,227416.0
2021-02-22 12:00:00,70.04,70.15,69.97,70.08,268837.0,61.1266,61.2226,61.0655,61.1616,268837.0
2021-02-22 12:30:00,70.09,70.1,69.97,70.01,190657.0,61.1703,61.179,61.0655,61.1005,190657.0
2021-02-22 13:00:00,69.98,70.25,69.98,70.22,167352.0,61.0743,61.3099,61.0743,61.2837,167352.0
2021-02-22 13:30:00,70.23,70.41,70.21,70.28,221357.0,61.2925,61.4496,61.275,61.3361,221357.0
2021-02-22 14:00:00,70.28,70.3,70.13,70.16,179617.0,61.3361,61.3536,61.2052,61.2314,179617.0
2021-02-22 14:30:00,70.16,70.32,70.11,70.18,237479.0,61.2314,61.371,61.1877,61.2488,237479.0
2021-02-22 15:00:00,70.18,70.32,70.11,70.24,286441.0,61.2488,61.371,61.1877,61.3012,286441.0
2021-02-22 15:30:00,70.25,70.64,70.23,70.48,674922.0,61.3099,61.6503,61.2925,61.5106,674922.0
2021-02-23 09:30:00,69.72,70.8,69.7,70.43,941811.0,60.8474,61.7899,60.8299,61.467,941811.0
2021-02-23 10:00:00,70.43,70.65,69.8,69.97,559675.0,61.467,61.659,60.9172,61.0655,559675.0
2021-02-23 10:30:00,69.96,70.19,69.68,70.01,476513.0,61.0568,61.2576,60.8125,61.1005,476513.0
2021-02-23 11:00:00,70.0,70.22,69.65,69.78,325499.0,61.0917,61.2837,60.7863,60.8997,325499.0
2021-02-23 11:30:00,69.77,69.98,69.52,69.81,353188.0,60.891,61.0743,60.6728,60.9259,353188.0
2021-02-23 12:00:00,69.8,69.9,69.46,69.58,440920.0,60.9172,61.0045,60.6205,60.7252,440920.0
2021-02-23 12:30:00,69.57,69.73,69.5,69.68,335828.0,60.7165,60.8561,60.6554,60.8125,335828.0
2021-02-23 13:00:00,69.67,69.79,69.6,69.7,247402.0,60.8037,60.9085,60.7426,60.8299,247402.0
2021-02-23 13:30:00,69.7,69.85,69.61,69.72,205927.0,60.8299,60.9608,60.7514,60.8474,205927.0
2021-02-23 14:00:00,69.71,69.91,69.59,69.6,426819.0,60.8386,61.0132,60.7339,60.7426,426819.0
2021-02-23 14:30:00,69.59,69.85,69.54,69.61,403220.0,60.7339,60.9608,60.6903,60.7514,403220.0
2021-02-23 15:00:00,69.6,69.78,69.57,69.74,429021.0,60.7426,60.8997,60.7165,60.8648,429021.0
2021-02-23 15:30:00,69.75,69.88,69.54,69.65,1050996.0,60.8735,60.987,60.6903,60.7863,1050996.0
2021-02-24 09:30:00,69.89,70.28,69.41,69.56,623052.0,60.9957,61.3361,60.5768,60.7077,623052.0
2021-02-24 10:00:00,69.54,70.21,69.39,70.13,377111.0,60.6903,61.275,60.5594,61.2052,377111.0
2021-02-24 10:30:00,70.14,70.48,70.04,70.36,282769.0,61.2139,61.5106,61.1266,61.4059,282769.0
2021-02-24 11:00:00,70.34,70.41,69.88,69.98,340150.0,61.3885,61.4496,60.987,61.0743,340150.0
2021-02-24 11:30:00,69.99,70.13,69.87,69.96,272588.0,61.083,61.2052,60.9783,61.0568,272588.0
2021-02-24 12:00:00,69.97,70.24,69.96,70.23,207082.0,61.0655,61.3012,61.0568,61.2925,207082.0
2021-02-24 12:30:00,70.23,70.32,69.95,69.95,272222.0,61.2925,61.371,61.0481,61.0481,272222.0
2021-02-24 13:00:00,69.97,70.09,69.92,70.03,231912.0,61.0655,61.1703,61.0219,61.1179,231912.0
2021-02-24 13:30:00,70.03,70.19,70.0,70.11,249226.0,61.1179,61.2576,61.0917,61.1877,249226.0
2021-02-24 14:00:00,70.11,70.16,69.8,70.14,278689.0,61.1877,61.2314,60.9172,61.2139,278689.0
2021-02-24 14:30:00,70.14,70.28,70.03,70.12,239579.0,61.2139,61.3361,61.1179,61.1965,239579.0
2021-02-24 15:00:00,70.12,70.41,70.11,70.36,259376.0,61.1965,61.4496,61.1877,61.4059,259376.0
2021-02-24 15:30:00,70.37,70.54,70.33,70.4,680126.0,61.4146,61.563,61.3797,61.4408,680126.0
2021-02-25 09:30:00,69.98,70.65,69.9,70.09,458462.0,61.0743,61.659,61.0045,61.1703,458462.0
2021-02-25 10:00:00,70.1,70.36,69.85,69.97,327580.0,61.179,61.4059,60.9608,61.0655,327580.0
2021-02-25 10:30:00,69.98,70.29,69.86,70.22,314951.0,61.0743,61.3448,60.9695,61.2837,314951.0
2021-02-25 11:00:00,70.21,70.45,70.11,70.37,164883.0,61.275,61.4845,61.1877,61.4146,164883.0
2021-02-25 11:30:00,70.36,70.41,69.87,69.99,200509.0,61.4059,61.4496,60.9783,61.083,200509.0
2021-02-25 12:00:00,69.97,70.1,69.89,69.91,159630.0,61.0655,61.179,60.9957,61.0132,159630.0
2021-02-25 12:30:00,69.92,69.95,69.58,69.65,238261.0,61.0219,61.0481,60.7252,60.7863,238261.0
2021-02-25 13:00:00,69.62,69.89,69.5,69.66,189344.0,60.7601,60.9957,60.6554,60.795,189344.0
2021-02-25 13:30:00,69.65,69.72,69.46,69.51,223365.0,60.7863,60.8474,60.6205,60.6641,223365.0
2021-02-25 14:00:00,69.52,69.96,69.47,69.9,238283.0,60.6728,61.0568,60.6292,61.0045,238283.0
2021-02-25 14:30:00,69.89,69.94,69.58,69.64,209001.0,60.9957,61.0394,60.7252,60.7775,209001.0
2021-02-25 15:00:00,69.64,69.73,69.32,69.34,332306.0,60.7775,60.8561,60.4983,60.5157,332306.0
2021-02-25 15:30:00,69.33,69.56,69.16,69.33,804278.0,60.507,60.7077,60.3586,60.507,804278.0
2021-02-26 09:30:00,69.27,69.33,68.38,68.89,725415.0,60.4546,60.507,59.6779,60.123,725415.0
2021-02-26 10:00:00,68.9,68.97,68.1,68.17,529556.0,60.1317,60.1928,59.4335,59.4946,529556.0
2021-02-26 10:30:00,68.21,68.61,68.16,68.45,297756.0,59.5295,59.8786,59.4859,59.739,297756.0
2021-02-26 11:00:00,68.46,68.73,68.26,68.29,292460.0,59.7477,59.9834,59.5732,59.5993,292460.0
2021-02-26 11:30:00,68.28,68.81,68.28,68.57,253674.0,59.5906,60.0532,59.5906,59.8437,253674.0
2021-02-26 12:00:00,68.57,68.92,68.36,68.63,291313.0,59.8437,60.1492,59.6604,59.8961,291313.0
2021-02-26 12:30:00,68.63,68.78,68.47,68.52,366517.0,59.8961,60.027,59.7564,59.8001,366517.0
2021-02-26 13:00:00,68.52,68.79,68.3,68.71,280036.0,59.8001,60.0357,59.6081,59.9659,280036.0
2021-02-26 13:30:00,68.71,68.73,68.3,68.31,354044.0,59.9659,59.9834,59.6081,59.6168,354044.0
2021-02-26 14:00:00,68.32,68.47,68.09,68.26,296988.0,59.6255,59.7564,59.4248,59.5732,296988.0
2021-02-26 14:30:00,68.26,68.74,68.23,68.69,356090.0,59.5732,59.9921,59.547,59.9484,356090.0
2021-02-26 15:00:00,68.7,68.9,68.65,68.69,456266.0,59.9572,60.1317,59.9135,59.9484,456266.0
2021-02-26 15:30:00,68.69,68.98,68.08,68.13,1447214.0,59.9484,60.2015,59.4161,59.4597,1447214.0
2021-03-01 09:30:00,68.42,69.04,68.26,69.0,636948.0,59.7128,60.2539,59.5732,60.219,636948.0
2021-03-01 10:00:00,69.0,69.11,68.7,68.83,466306.0,60.219,60.315,59.9572,60.0706,466306.0
2021-03-01 10:30:00,68.84,69.29,68.83,69.16,385355.0,60.0794,60.4721,60.0706,60.3586,385355.0
2021-03-01 11:00:00,69.16,69.3,69.08,69.12,239811.0,60.3586,60.4808,60.2888,60.3237,239811.0
2021-03-01 11:30:00,69.13,69.35,69.13,69.22,182214.0,60.3324,60.5245,60.3324,60.411,182214.0
2021-03-01 12:00:00,69.22,69.57,69.22,69.5,208981.0,60.411,60.7165,60.411,60.6554,208981.0
2021-03-01 12:30:00,69.51,69.57,69.19,69.24,216963.0,60.6641,60.7165,60.3848,60.4284,216963.0
2021-03-01 13:00:00,69.24,69.33,69.11,69.26,188443.0,60.4284,60.507,60.315,60.4459,188443.0
2021-03-01 13:30:00,69.25,69.49,69.25,69.34,197510.0,60.4372,60.6466,60.4372,60.5157,197510.0
2021-03-01 14:00:00,69.32,69.51,69.32,69.4,216833.0,60.4983,60.6641,60.4983,60.5681,216833.0
2021-03-01 14:30:00,69.4,69.53,69.34,69.39,179011.0,60.5681,60.6815,60.5157,60.5594,179011.0
2021-03-01 15:00:00,69.4,69.41,69.17,69.34,257810.0,60.5681,60.5768,60.3674,60.5157,257810.0
2021-03-01 15:30:00,69.34,69.37,69.17,69.28,603759.0,60.5157,60.5419,60.3674,60.4634,603759.0
2021-03-02 09:30:00,69.49,69.64,69.05,69.28,391528.0,60.6466,60.7775,60.2626,60.4634,391528.0
2021-03-02 10:00:00,69.29,69.29,68.97,68.97,164638.0,60.4721,60.4721,60.1928,60.1928,164638.0
2021-03-02 10:30:00,68.99,69.31,68.95,69.28,122592.0,60.2103,60.4895,60.1754,60.4634,122592.0
2021-03-02 11:00:00,69.29,69.32,69.04,69.2,187458.0,60.4721,60.4983,60.2539,60.3935,187458.0
2021-03-02 11:30:00,69.17,69.22,68.87,69.12,195934.0,60.3674,60.411,60.1055,60.3237,195934.0
2021-03-02 12:00:00,69.11,69.29,68.92,68.95,189889.0,60.315,60.4721,60.1492,60.1754,189889.0
2021-03-02 12:30:00,68.94,69.02,68.88,68.96,309657.0,60.1666,60.2364,60.1143,60.1841,309657.0
2021-03-02 13:00:00,68.96,69.16,68.96,69.13,147802.0,60.1841,60.3586,60.1841,60.3324,147802.0
2021-03-02 13:30:00,69.14,69.32,69.14,69.16,173860.0,60.3412,60.4983,60.3412,60.3586,173860.0
2021-03-02 14:00:00,69.18,69.22,69.03,69.06,166558.0,60.3761,60.411,60.2452,60.2714,166558.0
2021-03-02 14:30:00,69.07,69.22,69.01,69.19,189382.0,60.2801,60.411,60.2277,60.3848,189382.0
2021-03-02 15:00:00,69.19,69.27,68.95,68.95,215683.0,60.3848,60.4546,60.1754,60.1754,215683.0
2021-03-02 15:30:00,68.94,69.17,68.9,68.91,615615.0,60.1666,60.3674,60.1317,60.1404,615615.0
2021-03-03 09:30:00,69.04,69.22,68.55,68.56,493443.0,60.2539,60.411,59.8263,59.835,493443.0
2021-03-03 10:00:00,68.56,68.67,68.28,68.48,424597.0,59.835,59.931,59.5906,59.7652,424597.0
2021-03-03 10:30:00,68.46,68.83,68.36,68.77,402119.0,59.7477,60.0706,59.6604,60.0183,402119.0
2021-03-03 11:00:00,68.76,69.03,68.61,68.96,350390.0,60.0095,60.2452,59.8786,60.1841,350390.0
2021-03-03 11:30:00,68.95,69.2,68.85,69.07,512267.0,60.1754,60.3935,60.0881,60.2801,512267.0
2021-03-03 12:00:00,69.04,69.12,68.88,69.05,165505.0,60.2539,60.3237,60.1143,60.2626,165505.0
2021-03-03 12:30:00,69.03,69.18,69.02,69.05,248759.0,60.2452,60.3761,60.2364,60.2626,248759.0
2021-03-03 13:00:00,69.06,69.39,68.97,69.39,352425.0,60.2714,60.5594,60.1928,60.5594,352425.0
2021-03-03 13:30:00,69.4,69.43,69.13,69.31,210608.0,60.5681,60.5943,60.3324,60.4895,210608.0
2021-03-03 14:00:00,69.29,69.37,69.09,69.36,291786.0,60.4721,60.5419,60.2975,60.5332,291786.0
2021-03-03 14:30:00,69.35,69.49,69.1,69.49,263217.0,60.5245,60.6466,60.3063,60.6466,263217.0
2021-03-03 15:00:00,69.48,69.51,69.27,69.4,271696.0,60.6379,60.6641,60.4546,60.5681,271696.0
2021-03-03 15:30:00,69.38,69.51,69.02,69.03,689068.0,60.5506,60.6641,60.2364,60.2452,689068.0
2021-03-04 09:30:00,68.96,70.0,68.9,69.92,560342.0,60.1841,61.0917,60.1317,61.0219,560342.0
2021-03-04 10:00:00,69.92,69.96,69.64,69.89,430332.0,61.0219,61.0568,60.7775,60.9957,430332.0
2021-03-04 10:30:00,69.89,69.99,69.37,69.52,306998.0,60.9957,61.083,60.5419,60.6728,306998.0
2021-03-04 11:00:00,69.54,69.95,69.47,69.9,297866.0,60.6903,61.0481,60.6292,61.0045,297866.0
2021-03-04 11:30:00,69.91,70.04,69.72,69.9,413307.0,61.0132,61.1266,60.8474,61.0045,413307.0
2021-03-04 12:00:00,69.91,69.98,69.34,69.47,365378.0,61.0132,61.0743,60.5157,60.6292,365378.0
2021-03-04 12:30:00,69.47,69.59,68.85,68.94,446877.0,60.6292,60.7339,60.0881,60.1666,446877.0
2021-03-04 13:00:00,68.93,69.22,68.66,69.02,403601.0,60.1579,60.411,59.9223,60.2364,403601.0
2021-03-04 13:30:00,69.02,69.19,68.41,68.42,320047.0,60.2364,60.3848,59.7041,59.7128,320047.0
2021-03-04 14:00:00,68.44,69.17,68.44,69.09,326525.0,59.7303,60.3674,59.7303,60.2975,326525.0
2021-03-04 14:30:00,69.08,69.36,68.81,69.21,265189.0,60.2888,60.5332,60.0532,60.4023,265189.0
2021-03-04 15:00:00,69.21,69.26,68.68,68.94,372131.0,60.4023,60.4459,59.9397,60.1666,372131.0
2021-03-04 15:30:00,68.94,69.19,68.81,69.19,867212.0,60.1666,60.3848,60.0532,60.3848,867212.0
2021-03-05 09:30:00,69.4,69.93,69.22,69.89,747523.0,60.5681,61.0306,60.411,60.9957,747523.0
2021-03-05 10:00:00,69.89,70.12,69.63,69.64,985641.0,60.9957,61.1965,60.7688,60.7775,985641.0
2021-03-05 10:30:00,69.63,69.96,69.25,69.86,458124.0,60.7688,61.0568,60.4372,60.9695,458124.0
2021-03-05 11:00:00,69.88,69.91,69.56,69.63,394535.0,60.987,61.0132,60.7077,60.7688,394535.0
2021-03-05 11:30:00,69.65,69.8,69.35,69.71,291390.0,60.7863,60.9172,60.5245,60.8386,291390.0
2021-03-05 12:00:00,69.7,69.82,69.56,69.7,232961.0,60.8299,60.9346,60.7077,60.8299,232961.0
2021-03-05 12:30:00,69.7,69.78,69.16,69.24,310792.0,60.8299,60.8997,60.3586,60.4284,310792.0
2021-03-05 13:00:00,69.24,69.85,69.22,69.83,230564.0,60.4284,60.9608,60.411,60.9434,230564.0
2021-03-05 13:30:00,69.82,70.07,69.73,70.06,358141.0,60.9346,61.1528,60.8561,61.1441,358141.0
2021-03-05 14:00:00,70.07,70.43,69.91,70.43,420320.0,61.1528,61.467,61.0132,61.467,420320.0
2021-03-05 14:30:00,70.44,70.62,70.39,70.48,438595.0,61.4757,61.6328,61.4321,61.5106,438595.0
2021-03-05 15:00:00,70.48,70.69,70.39,70.67,406577.0,61.5106,61.6939,61.4321,61.6765,406577.0
2021-03-05 15:30:00,70.68,70.95,70.57,70.63,973288.0,61.6852,61.9208,61.5892,61.6416,973288.0
2021-03-08 09:30:00,71.29,71.47,70.78,71.12,566783.0,62.2176,62.3747,61.7725,62.0692,566783.0
2021-03-08 10:00:00,71.11,71.58,70.99,71.09,507074.0,62.0605,62.4707,61.9557,62.043,507074.0
2021-03-08 10:30:00,71.08,71.48,71.04,71.41,442989.0,62.0343,62.3834,61.9994,62.3223,442989.0
2021-03-08 11:00:00,71.46,71.67,71.4,71.6,395257.0,62.3659,62.5492,62.3136,62.4881,395257.0
2021-03-08 11:30:00,71.6,71.77,71.5,71.64,315124.0,62.4881,62.6365,62.4008,62.523,315124.0
2021-03-08 12:00:00,71.64,72.07,71.64,72.05,1042379.0,62.523,62.8983,62.523,62.8808,1042379.0
2021-03-08 12:30:00,72.04,72.29,72.01,72.24,324015.0,62.8721,63.0903,62.8459,63.0467,324015.0
2021-03-08 13:00:00,72.24,72.44,72.19,72.42,348398.0,63.0467,63.2212,63.003,63.2038,348398.0
2021-03-08 13:30:00,72.42,72.54,71.89,72.05,483396.0,63.2038,63.3085,62.7412,62.8808,483396.0
2021-03-08 14:00:00,72.02,72.17,71.85,72.15,399154.0,62.8547,62.9856,62.7063,62.9681,399154.0
2021-03-08 14:30:00,72.15,72.28,71.86,72.27,268115.0,62.9681,63.0816,62.715,63.0728,268115.0
2021-03-08 15:00:00,72.25,72.26,71.84,71.96,313540.0,63.0554,63.0641,62.6976,62.8023,313540.0
2021-03-08 15:30:00,71.97,72.16,71.69,71.73,893198.0,62.811,62.9768,62.5667,62.6016,893198.0
2021-03-09 09:30:00,72.35,73.05,71.8,72.95,983305.0,63.1427,63.7536,62.6627,63.6663,983305.0
2021-03-09 10:00:00,72.97,73.0,72.16,72.66,484609.0,63.6838,63.7099,62.9768,63.4132,484609.0
2021-03-09 10:30:00,72.71,72.84,72.3,72.4,588165.0,63.4569,63.5703,63.099,63.1863,588165.0
2021-03-09 11:00:00,72.42,72.46,72.1,72.13,258475.0,63.2038,63.2387,62.9245,62.9507,258475.0
2021-03-09 11:30:00,72.14,72.35,71.93,71.96,255506.0,62.9594,63.1427,62.7761,62.8023,255506.0
2021-03-09 12:00:00,71.96,72.25,71.83,72.13,1274190.0,62.8023,63.0554,62.6888,62.9507,1274190.0
2021-03-09 12:30:00,72.12,72.29,72.1,72.15,521694.0,62.9419,63.0903,62.9245,62.9681,521694.0
2021-03-09 13:00:00,72.16,72.22,71.8,71.94,226540.0,62.9768,63.0292,62.6627,62.7848,226540.0
2021-03-09 13:30:00,71.92,72.0,71.76,71.83,208725.0,62.7674,62.8372,62.6278,62.6888,208725.0
2021-03-09 14:00:00,71.84,71.95,71.62,71.64,196905.0,62.6976,62.7936,62.5056,62.523,196905.0
2021-03-09 14:30:00,71.65,71.88,71.64,71.68,230804.0,62.5318,62.7325,62.523,62.5579,230804.0
2021-03-09 15:00:00,71.68,71.72,71.44,71.46,322028.0,62.5579,62.5928,62.3485,62.3659,322028.0
2021-03-09 15:30:00,71.47,71.57,71.18,71.23,712581.0,62.3747,62.4619,62.1216,62.1652,712581.0
2021-03-10 09:30:00,71.71,72.33,71.13,72.24,790827.0,62.5841,63.1252,62.0779,63.0467,790827.0
2021-03-10 10:00:00,72.25,72.33,71.91,72.0,353497.0,63.0554,63.1252,62.7587,62.8372,353497.0
2021-03-10 10:30:00,72.0,72.49,71.87,72.47,680324.0,62.8372,63.2649,62.7238,63.2474,680324.0
2021-03-10 11:00:00,72.46,72.75,72.43,72.65,362702.0,63.2387,63.4918,63.2125,63.4045,362702.0
2021-03-10 11:30:00,72.67,72.93,72.64,72.75,352609.0,63.4219,63.6489,63.3958,63.4918,352609.0
2021-03-10 12:00:00,72.76,72.82,72.43,72.55,328187.0,63.5005,63.5529,63.2125,63.3172,328187.0
2021-03-10 12:30:00,72.55,72.94,72.5,72.94,318264.0,63.3172,63.6576,63.2736,63.6576,318264.0
2021-03-10 13:00:00,72.93,73.06,72.89,72.98,497863.0,63.6489,63.7623,63.6139,63.6925,497863.0
2021-03-10 13:30:00,72.98,73.09,72.8,72.93,321509.0,63.6925,63.7885,63.5354,63.6489,321509.0
2021-03-10 14:00:00,72.92,72.99,72.84,72.85,243936.0,63.6401,63.7012,63.5703,63.579,243936.0
2021-03-10 14:30:00,72.85,72.95,72.78,72.87,256676.0,63.579,63.6663,63.5179,63.5965,256676.0
2021-03-10 15:00:00,72.86,72.97,72.77,72.88,324854.0,63.5878,63.6838,63.5092,63.6052,324854.0
2021-03-10 15:30:00,72.88,72.9,72.58,72.73,1007378.0,63.6052,63.6227,63.3434,63.4743,1007378.0
2021-03-11 09:30:00,72.95,73.43,72.54,73.19,825449.0,63.6663,64.0852,63.3085,63.8758,825449.0
2021-03-11 10:00:00,73.21,73.25,72.43,72.61,401149.0,63.8932,63.9281,63.2125,63.3696,401149.0
2021-03-11 10:30:00,72.59,72.66,72.43,72.56,296419.0,63.3521,63.4132,63.2125,63.3259,296419.0
2021-03-11 11:00:00,72.55,72.82,72.51,72.53,240785.0,63.3172,63.5529,63.2823,63.2998,240785.0
2021-03-11 11:30:00,72.54,72.75,72.48,72.68,211845.0,63.3085,63.4918,63.2561,63.4307,211845.0
2021-03-11 12:00:00,72.69,72.87,72.54,72.59,240993.0,63.4394,63.5965,63.3085,63.3521,240993.0
2021-03-11 12:30:00,72.6,72.82,72.57,72.79,161797.0,63.3609,63.5529,63.3347,63.5267,161797.0
2021-03-11 13:00:00,72.77,72.86,72.56,72.62,237298.0,63.5092,63.5878,63.3259,63.3783,237298.0
2021-03-11 13:30:00,72.61,72.83,72.61,72.7,186187.0,63.3696,63.5616,63.3696,63.4481,186187.0
2021-03-11 14:00:00,72.7,72.79,72.62,72.69,175703.0,63.4481,63.5267,63.3783,63.4394,175703.0
2021-03-11 14:30:00,72.69,72.7,72.44,72.44,197114.0,63.4394,63.4481,63.2212,63.2212,197114.0
2021-03-11 15:00:00,72.43,72.53,72.37,72.45,241214.0,63.2125,63.2998,63.1601,63.2299,241214.0
2021-03-11 15:30:00,72.45,72.53,72.32,72.35,626736.0,63.2299,63.2998,63.1165,63.1427,626736.0
2021-03-12 09:30:00,72.69,73.09,72.49,72.77,450774.0,63.4394,63.7885,63.2649,63.5092,450774.0
2021-03-12 10:00:00,72.77,73.07,72.69,72.97,239160.0,63.5092,63.771,63.4394,63.6838,239160.0
2021-03-12 10:30:00,72.97,73.28,72.89,73.2,383919.0,63.6838,63.9543,63.6139,63.8845,383919.0
2021-03-12 11:00:00,73.19,73.21,72.99,73.13,181668.0,63.8758,63.8932,63.7012,63.8234,181668.0
2021-03-12 11:30:00,73.13,73.14,72.99,73.12,174230.0,63.8234,63.8321,63.7012,63.8147,174230.0
2021-03-12 12:00:00,73.11,73.44,73.1,73.42,234208.0,63.8059,64.094,63.7972,64.0765,234208.0
2021-03-12 12:30:00,73.43,73.49,73.34,73.36,281782.0,64.0852,64.1376,64.0067,64.0241,281782.0
2021-03-12 13:00:00,73.36,73.57,73.33,73.43,221709.0,64.0241,64.2074,63.998,64.0852,221709.0
2021-03-12 13:30:00,73.45,73.7,73.44,73.59,315186.0,64.1027,64.3209,64.094,64.2249,315186.0
2021-03-12 14:00:00,73.58,73.76,73.52,73.75,262967.0,64.2161,64.3732,64.1638,64.3645,262967.0
2021-03-12 14:30:00,73.74,73.94,73.73,73.94,458464.0,64.3558,64.5303,64.347,64.5303,458464.0
2021-03-12 15:00:00,73.94,74.02,73.8,73.9,506222.0,64.5303,64.6001,64.4081,64.4954,506222.0
2021-03-12 15:30:00,73.9,74.05,73.87,73.94,952630.0,64.4954,64.6263,64.4692,64.5303,952630.0
2021-03-15 09:30:00,73.89,74.25,73.58,73.98,514877.0,64.4867,64.8009,64.2161,64.5652,514877.0
2021-03-15 10:00:00,73.96,74.19,73.65,74.13,318385.0,64.5478,64.7485,64.2772,64.6961,318385.0
2021-03-15 10:30:00,74.12,74.37,74.05,74.36,261368.0,64.6874,64.9056,64.6263,64.8969,261368.0
2021-03-15 11:00:00,74.36,74.48,74.14,74.2,306494.0,64.8969,65.0016,64.7049,64.7572,306494.0
2021-03-15 11:30:00,74.18,74.46,74.18,74.31,255820.0,64.7398,64.9841,64.7398,64.8532,255820.0
2021-03-15 12:00:00,74.3,74.91,74.28,74.91,582546.0,64.8445,65.3769,64.8271,65.3769,582546.0
2021-03-15 12:30:00,74.91,75.09,74.83,74.98,562426.0,65.3769,65.534,65.3071,65.438,562426.0
2021-03-15 13:00:00,74.98,75.16,74.88,75.12,230994.0,65.438,65.5951,65.3507,65.5602,230994.0
2021-03-15 13:30:00,75.12,75.2,75.01,75.13,267547.0,65.5602,65.63,65.4642,65.5689,267547.0
2021-03-15 14:00:00,75.13,75.21,74.84,75.02,324751.0,65.5689,65.6387,65.3158,65.4729,324751.0
2021-03-15 14:30:00,75.01,75.06,74.75,74.8,268865.0,65.4642,65.5078,65.2372,65.2809,268865.0
2021-03-15 15:00:00,74.81,74.95,74.59,74.93,322532.0,65.2896,65.4118,65.0976,65.3943,322532.0
2021-03-15 15:30:00,74.94,75.05,74.56,74.98,918428.0,65.4031,65.4991,65.0714,65.438,918428.0
2021-03-16 09:30:00,75.0,75.08,74.47,74.76,576945.0,65.4554,65.5252,64.9929,65.246,576945.0
2021-03-16 10:00:00,74.78,74.79,74.38,74.48,265471.0,65.2634,65.2722,64.9143,65.0016,265471.0
2021-03-16 10:30:00,74.48,74.82,74.15,74.38,358884.0,65.0016,65.2983,64.7136,64.9143,358884.0
2021-03-16 11:00:00,74.41,74.66,74.34,74.64,144154.0,64.9405,65.1587,64.8794,65.1412,144154.0
2021-03-16 11:30:00,74.64,74.78,74.43,74.7,167476.0,65.1412,65.2634,64.958,65.1936,167476.0
2021-03-16 12:00:00,74.7,74.81,74.57,74.73,159061.0,65.1936,65.2896,65.0801,65.2198,159061.0
2021-03-16 12:30:00,74.74,75.07,74.59,75.03,285276.0,65.2285,65.5165,65.0976,65.4816,285276.0
2021-03-16 13:00:00,75.05,75.09,74.92,75.05,189397.0,65.4991,65.534,65.3856,65.4991,189397.0
2021-03-16 13:30:00,75.04,75.11,74.82,75.07,153905.0,65.4903,65.5514,65.2983,65.5165,153905.0
2021-03-16 14:00:00,75.07,75.21,75.0,75.07,238277.0,65.5165,65.6387,65.4554,65.5165,238277.0
2021-03-16 14:30:00,75.07,75.18,74.96,75.07,237107.0,65.5165,65.6125,65.4205,65.5165,237107.0
2021-03-16 15:00:00,75.08,75.14,74.93,75.01,214474.0,65.5252,65.5776,65.3943,65.4642,214474.0
2021-03-16 15:30:00,75.01,75.25,74.94,75.06,836228.0,65.4642,65.6736,65.4031,65.5078,836228.0
2021-03-17 09:30:00,73.74,74.07,73.17,73.33,843647.0,64.3558,64.6438,63.8583,63.998,843647.0
2021-03-17 10:00:00,73.33,73.42,72.88,73.06,619695.0,63.998,64.0765,63.6052,63.7623,619695.0
2021-03-17 10:30:00,73.06,73.24,72.9,73.01,355249.0,63.7623,63.9194,63.6227,63.7187,355249.0
2021-03-17 11:00:00,73.02,73.37,73.01,73.23,301063.0,63.7274,64.0329,63.7187,63.9107,301063.0
2021-03-17 11:30:00,73.26,73.54,73.26,73.44,496621.0,63.9369,64.1812,63.9369,64.094,496621.0
2021-03-17 12:00:00,73.44,73.89,73.41,73.61,341927.0,64.094,64.4867,64.0678,64.2423,341927.0
2021-03-17 12:30:00,73.59,73.77,73.54,73.75,147876.0,64.2249,64.382,64.1812,64.3645,147876.0
2021-03-17 13:00:00,73.75,73.91,73.68,73.9,222307.0,64.3645,64.5041,64.3034,64.4954,222307.0
2021-03-17 13:30:00,73.88,74.05,73.83,73.96,343600.0,64.478,64.6263,64.4343,64.5478,343600.0
2021-03-17 14:00:00,73.97,74.39,73.71,73.73,317546.0,64.5565,64.9231,64.3296,64.347,317546.0
2021-03-17 14:30:00,73.73,73.96,73.7,73.84,349618.0,64.347,64.5478,64.3209,64.443,349618.0
2021-03-17 15:00:00,73.84,74.08,73.84,73.94,314273.0,64.443,64.6525,64.443,64.5303,314273.0
2021-03-17 15:30:00,73.94,74.12,73.85,74.05,897305.0,64.5303,64.6874,64.4518,64.6263,897305.0
2021-03-18 09:30:00,74.01,74.77,73.81,74.5,439155.0,64.5914,65.2547,64.4169,65.0191,439155.0
2021-03-18 10:00:00,74.5,74.74,74.37,74.53,308203.0,65.0191,65.2285,64.9056,65.0452,308203.0
2021-03-18 10:30:00,74.54,74.55,74.19,74.49,351405.0,65.054,65.0627,64.7485,65.0103,351405.0
2021-03-18 11:00:00,74.51,74.82,74.41,74.7,247671.0,65.0278,65.2983,64.9405,65.1936,247671.0
2021-03-18 11:30:00,74.71,74.79,74.54,74.7,225643.0,65.2023,65.2722,65.054,65.1936,225643.0
2021-03-18 12:00:00,74.7,75.03,74.68,75.0,272786.0,65.1936,65.4816,65.1762,65.4554,272786.0
2021-03-18 12:30:00,74.99,75.01,74.8,74.84,213718.0,65.4467,65.4642,65.2809,65.3158,213718.0
2021-03-18 13:00:00,74.82,74.96,74.74,74.94,172866.0,65.2983,65.4205,65.2285,65.4031,172866.0
2021-03-18 13:30:00,74.94,75.25,74.91,75.24,209918.0,65.4031,65.6736,65.3769,65.6649,209918.0
2021-03-18 14:00:00,75.25,75.29,75.02,75.09,378789.0,65.6736,65.7085,65.4729,65.534,378789.0
2021-03-18 14:30:00,75.09,75.15,74.85,75.01,312885.0,65.534,65.5863,65.3245,65.4642,312885.0
2021-03-18 15:00:00,75.01,75.05,74.82,75.02,425145.0,65.4642,65.4991,65.2983,65.4729,425145.0
2021-03-18 15:30:00,75.01,75.14,74.46,74.48,1623825.0,65.4642,65.5776,64.9841,65.0016,1623825.0
2021-03-19 09:30:00,74.5,74.65,73.72,74.03,1015531.0,65.0191,65.15,64.3383,64.6089,1015531.0
2021-03-19 10:00:00,74.05,74.17,73.58,73.6,266753.0,64.6263,64.7311,64.2161,64.2336,266753.0
2021-03-19 10:30:00,73.61,73.97,73.34,73.97,304554.0,64.2423,64.5565,64.0067,64.5565,304554.0
2021-03-19 11:00:00,73.97,74.01,73.76,73.84,189107.0,64.5565,64.5914,64.3732,64.443,189107.0
2021-03-19 11:30:00,73.83,73.98,73.8,73.95,188978.0,64.4343,64.5652,64.4081,64.5391,188978.0
2021-03-19 12:00:00,73.95,74.18,73.86,74.12,191648.0,64.5391,64.7398,64.4605,64.6874,191648.0
2021-03-19 12:30:00,74.1,74.26,73.79,74.16,204906.0,64.67,64.8096,64.3994,64.7223,204906.0
2021-03-19 13:00:00,74.17,74.19,74.0,74.1,122374.0,64.7311,64.7485,64.5827,64.67,122374.0
2021-03-19 13:30:00,74.11,74.19,74.02,74.06,161733.0,64.6787,64.7485,64.6001,64.6351,161733.0
2021-03-19 14:00:00,74.05,74.07,73.9,73.99,207671.0,64.6263,64.6438,64.4954,64.574,207671.0
2021-03-19 14:30:00,73.98,74.05,73.92,73.98,216211.0,64.5652,64.6263,64.5129,64.5652,216211.0
2021-03-19 15:00:00,74.0,74.02,73.74,73.8,356617.0,64.5827,64.6001,64.3558,64.4081,356617.0
2021-03-19 15:30:00,73.8,73.83,73.17,73.18,2352449.0,64.4081,64.4343,63.8583,63.867,2352449.0
2021-03-22 09:30:00,72.92,73.02,72.35,72.83,559827.0,63.6401,63.7274,63.1427,63.5616,559827.0
2021-03-22 10:00:00,72.86,73.03,72.57,72.61,293098.0,63.5878,63.7361,63.3347,63.3696,293098.0
2021-03-22 10:30:00,72.61,73.18,72.59,73.09,433567.0,63.3696,63.867,63.3521,63.7885,433567.0
2021-03-22 11:00:00,73.09,73.13,72.94,73.05,216066.0,63.7885,63.8234,63.6576,63.7536,216066.0
2021-03-22 11:30:00,73.05,73.36,72.9,73.3,634288.0,63.7536,64.0241,63.6227,63.9718,634288.0
2021-03-22 12:00:00,73.3,73.36,73.19,73.24,242606.0,63.9718,64.0241,63.8758,63.9194,242606.0
2021-03-22 12:30:00,73.25,73.26,73.09,73.12,173503.0,63.9281,63.9369,63.7885,63.8147,173503.0
2021-03-22 13:00:00,73.13,73.32,73.09,73.28,206767.0,63.8234,63.9892,63.7885,63.9543,206767.0
2021-03-22 13:30:00,73.29,73.31,73.16,73.17,201742.0,63.963,63.9805,63.8496,63.8583,201742.0
2021-03-22 14:00:00,73.18,73.33,73.17,73.26,239584.0,63.867,63.998,63.8583,63.9369,239584.0
2021-03-22 14:30:00,73.26,73.31,73.12,73.24,265222.0,63.9369,63.9805,63.8147,63.9194,265222.0
2021-03-22 15:00:00,73.24,73.57,73.21,73.53,331604.0,63.9194,64.2074,63.8932,64.1725,331604.0
2021-03-22 15:30:00,73.53,73.56,73.33,73.46,623497.0,64.1725,64.1987,63.998,64.1114,623497.0
2021-03-23 09:30:00,73.11,73.44,72.87,73.19,422269.0,63.8059,64.094,63.5965,63.8758,422269.0
2021-03-23 10:00:00,73.17,73.2,72.64,72.84,256652.0,63.8583,63.8845,63.3958,63.5703,256652.0
2021-03-23 10:30:00,72.83,72.84,72.46,72.56,354609.0,63.5616,63.5703,63.2387,63.3259,354609.0
2021-03-23 11:00:00,72.58,72.86,72.48,72.83,445783.0,63.3434,63.5878,63.2561,63.5616,445783.0
2021-03-23 11:30:00,72.84,72.9,72.56,72.8,385735.0,63.5703,63.6227,63.3259,63.5354,385735.0
2021-03-23 12:00:00,72.79,72.83,72.65,72.77,220265.0,63.5267,63.5616,63.4045,63.5092,220265.0
2021-03-23 12:30:00,72.77,72.87,72.7,72.86,165744.0,63.5092,63.5965,63.4481,63.5878,165744.0
2021-03-23 13:00:00,72.85,72.91,72.78,72.86,146714.0,63.579,63.6314,63.5179,63.5878,146714.0
2021-03-23 13:30:00,72.85,72.89,72.68,72.74,167483.0,63.579,63.6139,63.4307,63.483,167483.0
2021-03-23 14:00:00,72.75,72.76,72.52,72.61,154366.0,63.4918,63.5005,63.291,63.3696,154366.0
2021-03-23 14:30:00,72.6,72.64,72.25,72.26,209183.0,63.3609,63.3958,63.0554,63.0641,209183.0
2021-03-23 15:00:00,72.25,72.26,71.91,72.06,601939.0,63.0554,63.0641,62.7587,62.8896,601939.0
2021-03-23 15:30:00,72.05,72.09,71.8,71.9,1259693.0,62.8808,62.9158,62.6627,62.7499,1259693.0
2021-03-24 09:30:00,72.12,72.84,71.7,72.6,475095.0,62.9419,63.5703,62.5754,63.3609,475095.0
2021-03-24 10:00:00,72.56,73.01,72.54,73.01,304202.0,63.3259,63.7187,63.3085,63.7187,304202.0
2021-03-24 10:30:00,73.01,73.41,72.95,73.41,387994.0,63.7187,64.0678,63.6663,64.0678,387994.0
2021-03-24 11:00:00,73.41,73.79,73.36,73.5,304903.0,64.0678,64.3994,64.0241,64.1463,304903.0
2021-03-24 11:30:00,73.5,73.77,73.49,73.67,254243.0,64.1463,64.382,64.1376,64.2947,254243.0
2021-03-24 12:00:00,73.68,74.15,73.63,74.03,482933.0,64.3034,64.7136,64.2598,64.6089,482933.0
2021-03-24 12:30:00,74.03,74.3,73.87,73.93,363516.0,64.6089,64.8445,64.4692,64.5216,363516.0
2021-03-24 13:00:00,73.95,74.01,73.53,73.74,306460.0,64.5391,64.5914,64.1725,64.3558,306460.0
2021-03-24 13:30:00,73.76,73.95,73.63,73.9,218259.0,64.3732,64.5391,64.2598,64.4954,218259.0
2021-03-24 14:00:00,73.88,74.1,73.81,73.89,297190.0,64.478,64.67,64.4169,64.4867,297190.0
2021-03-24 14:30:00,73.88,73.9,73.33,73.34,496372.0,64.478,64.4954,63.998,64.0067,496372.0
2021-03-24 15:00:00,73.34,73.41,73.07,73.23,372352.0,64.0067,64.0678,63.771,63.9107,372352.0
2021-03-24 15:30:00,73.23,73.39,72.97,73.2,1326731.0,63.9107,64.0503,63.6838,63.8845,1326731.0
2021-03-25 09:30:00,73.25,73.48,72.48,72.86,454777.0,63.9281,64.1289,63.2561,63.5878,454777.0
2021-03-25 10:00:00,72.82,72.89,72.29,72.54,361395.0,63.5529,63.6139,63.0903,63.3085,361395.0
2021-03-25 10:30:00,72.56,72.88,72.46,72.84,289138.0,63.3259,63.6052,63.2387,63.5703,289138.0
2021-03-25 11:00:00,72.84,73.18,72.47,73.11,246907.0,63.5703,63.867,63.2474,63.8059,246907.0
2021-03-25 11:30:00,73.12,73.4,72.98,73.4,287138.0,63.8147,64.059,63.6925,64.059,287138.0
2021-03-25 12:00:00,73.39,73.5,73.25,73.29,259556.0,64.0503,64.1463,63.9281,63.963,259556.0
2021-03-25 12:30:00,73.29,73.54,73.28,73.45,166945.0,63.963,64.1812,63.9543,64.1027,166945.0
2021-03-25 13:00:00,73.43,73.7,73.39,73.4,150074.0,64.0852,64.3209,64.0503,64.059,150074.0
2021-03-25 13:30:00,73.41,73.59,73.32,73.43,147626.0,64.0678,64.2249,63.9892,64.0852,147626.0
2021-03-25 14:00:00,73.41,73.74,73.36,73.71,181845.0,64.0678,64.3558,64.0241,64.3296,181845.0
2021-03-25 14:30:00,73.73,73.98,73.67,73.94,286330.0,64.347,64.5652,64.2947,64.5303,286330.0
2021-03-25 15:00:00,73.95,74.14,73.89,74.03,334011.0,64.5391,64.7049,64.4867,64.6089,334011.0
2021-03-25 15:30:00,74.02,74.25,74.01,74.08,682393.0,64.6001,64.8009,64.5914,64.6525,682393.0
2021-03-26 09:30:00,74.36,75.18,74.12,75.06,992956.0,64.8969,65.6125,64.6874,65.5078,992956.0
2021-03-26 10:00:00,75.08,75.43,74.81,75.33,516266.0,65.5252,65.8307,65.2896,65.7434,516266.0
2021-03-26 10:30:00,75.34,75.41,75.04,75.33,326042.0,65.7522,65.8132,65.4903,65.7434,326042.0
2021-03-26 11:00:00,75.34,75.5,75.27,75.35,425454.0,65.7522,65.8918,65.6911,65.7609,425454.0
2021-03-26 11:30:00,75.35,75.47,75.11,75.35,345921.0,65.7609,65.8656,65.5514,65.7609,345921.0
2021-03-26 12:00:00,75.34,75.57,75.23,75.32,413208.0,65.7522,65.9529,65.6562,65.7347,413208.0
2021-03-26 12:30:00,75.33,75.84,75.32,75.74,382248.0,65.7434,66.1885,65.7347,66.1013,382248.0
2021-03-26 13:00:00,75.75,75.82,75.59,75.61,302947.0,66.11,66.1711,65.9703,65.9878,302947.0
2021-03-26 13:30:00,75.61,75.79,75.53,75.79,407082.0,65.9878,66.1449,65.918,66.1449,407082.0
2021-03-26 14:00:00,75.77,75.82,74.85,75.8,477762.0,66.1274,66.1711,65.3245,66.1536,477762.0
2021-03-26 14:30:00,75.79,75.84,75.46,75.81,463012.0,66.1449,66.1885,65.8569,66.1623,463012.0
2021-03-26 15:00:00,75.81,75.84,75.6,75.7,367302.0,66.1623,66.1885,65.9791,66.0663,367302.0
2021-03-26 15:30:00,75.7,76.0,75.61,75.95,958744.0,66.0663,66.3282,65.9878,66.2845,958744.0
2021-03-29 09:30:00,75.7,76.69,75.51,76.47,769103.0,66.0663,66.9304,65.9005,66.7384,769103.0
2021-03-29 10:00:00,76.47,76.87,76.4,76.7,415695.0,66.7384,67.0874,66.6773,66.9391,415695.0
2021-03-29 10:30:00,76.73,76.82,75.97,76.15,350922.0,66.9653,67.0438,66.302,66.4591,350922.0
2021-03-29 11:00:00,76.17,76.4,76.08,76.29,387563.0,66.4765,66.6773,66.398,66.5813,387563.0
2021-03-29 11:30:00,76.28,76.46,76.09,76.21,222685.0,66.5725,66.7296,66.4067,66.5114,222685.0
2021-03-29 12:00:00,76.22,76.23,75.87,76.12,180633.0,66.5202,66.5289,66.2147,66.4329,180633.0
2021-03-29 12:30:00,76.12,76.45,76.07,76.41,201099.0,66.4329,66.7209,66.3893,66.686,201099.0
2021-03-29 13:00:00,76.43,76.62,76.38,76.53,195034.0,66.7034,66.8693,66.6598,66.7907,195034.0
2021-03-29 13:30:00,76.52,76.69,76.51,76.58,160043.0,66.782,66.9304,66.7733,66.8344,160043.0
2021-03-29 14:00:00,76.59,76.65,76.48,76.56,162858.0,66.8431,66.8954,66.7471,66.8169,162858.0
2021-03-29 14:30:00,76.57,76.69,76.37,76.64,171305.0,66.8256,66.9304,66.6511,66.8867,171305.0
2021-03-29 15:00:00,76.65,76.72,76.44,76.59,217593.0,66.8954,66.9565,66.7122,66.8431,217593.0
2021-03-29 15:30:00,76.59,76.61,76.18,76.3,647196.0,66.8431,66.8605,66.4853,66.59,647196.0
2021-03-30 09:30:00,76.17,76.81,75.87,76.0,524903.0,66.4765,67.0351,66.2147,66.3282,524903.0
2021-03-30 10:00:00,76.01,76.43,75.88,76.42,321809.0,66.3369,66.7034,66.2234,66.6947,321809.0
2021-03-30 10:30:00,76.42,76.59,76.02,76.08,284269.0,66.6947,66.8431,66.3456,66.398,284269.0
2021-03-30 11:00:00,76.08,76.16,75.99,76.05,233486.0,66.398,66.4678,66.3194,66.3718,233486.0
2021-03-30 11:30:00,76.05,76.28,75.84,75.87,194679.0,66.3718,66.5725,66.1885,66.2147,194679.0
2021-03-30 12:00:00,75.86,76.11,75.73,76.06,220635.0,66.206,66.4242,66.0925,66.3805,220635.0
2021-03-30 12:30:00,76.07,76.21,75.99,76.19,206814.0,66.3893,66.5114,66.3194,66.494,206814.0
2021-03-30 13:00:00,76.19,76.3,76.05,76.08,207446.0,66.494,66.59,66.3718,66.398,207446.0
2021-03-30 13:30:00,76.07,76.42,76.05,76.4,246433.0,66.3893,66.6947,66.3718,66.6773,246433.0
2021-03-30 14:00:00,76.4,76.43,76.19,76.37,271890.0,66.6773,66.7034,66.494,66.6511,271890.0
2021-03-30 14:30:00,76.38,76.39,76.04,76.25,269463.0,66.6598,66.6685,66.3631,66.5464,269463.0
2021-03-30 15:00:00,76.25,76.3,76.01,76.09,327041.0,66.5464,66.59,66.3369,66.4067,327041.0
2021-03-30 15:30:00,76.08,76.14,75.86,76.08,758108.0,66.398,66.4503,66.206,66.398,758108.0
2021-03-31 09:30:00,75.96,76.15,75.77,75.88,461734.0,66.2933,66.4591,66.1274,66.2234,461734.0
2021-03-31 10:00:00,75.89,76.17,75.68,75.86,282728.0,66.2322,66.4765,66.0489,66.206,282728.0
2021-03-31 10:30:00,75.84,76.1,75.72,76.08,207041.0,66.1885,66.4154,66.0838,66.398,207041.0
2021-03-31 11:00:00,76.1,76.16,75.82,75.95,219327.0,66.4154,66.4678,66.1711,66.2845,219327.0
2021-03-31 11:30:00,75.94,76.13,75.92,76.05,186612.0,66.2758,66.4416,66.2583,66.3718,186612.0
2021-03-31 12:00:00,76.05,76.14,75.94,75.99,148322.0,66.3718,66.4503,66.2758,66.3194,148322.0
2021-03-31 12:30:00,75.99,76.17,75.96,76.0,146087.0,66.3194,66.4765,66.2933,66.3282,146087.0
2021-03-31 13:00:00,76.0,76.14,75.96,76.01,204439.0,66.3282,66.4503,66.2933,66.3369,204439.0
2021-03-31 13:30:00,76.01,76.17,75.91,75.97,201098.0,66.3369,66.4765,66.2496,66.302,201098.0
2021-03-31 14:00:00,75.96,76.12,75.81,75.84,279085.0,66.2933,66.4329,66.1623,66.1885,279085.0
2021-03-31 14:30:00,75.83,75.98,75.58,75.58,198159.0,66.1798,66.3107,65.9616,65.9616,198159.0
2021-03-31 15:00:00,75.57,75.74,75.44,75.66,343623.0,65.9529,66.1013,65.8394,66.0314,343623.0
2021-03-31 15:30:00,75.67,75.74,75.21,75.21,1080513.0,66.0402,66.1013,65.6387,65.6387,1080513.0
2021-04-01 09:30:00,75.23,75.3,73.91,74.32,781113.0,65.6562,65.7172,64.5041,64.862,781113.0
2021-04-01 10:00:00,74.3,74.59,74.04,74.36,564279.0,64.8445,65.0976,64.6176,64.8969,564279.0
2021-04-01 10:30:00,74.37,74.46,74.18,74.44,339801.0,64.9056,64.9841,64.7398,64.9667,339801.0
2021-04-01 11:00:00,74.45,74.74,74.39,74.59,511059.0,64.9754,65.2285,64.9231,65.0976,511059.0
2021-04-01 11:30:00,74.59,74.72,74.53,74.63,633604.0,65.0976,65.2111,65.0452,65.1325,633604.0
2021-04-01 12:00:00,74.62,74.81,74.62,74.69,315282.0,65.1238,65.2896,65.1238,65.1849,315282.0
2021-04-01 12:30:00,74.69,74.75,74.58,74.58,302016.0,65.1849,65.2372,65.0889,65.0889,302016.0
2021-04-01 13:00:00,74.6,74.72,74.53,74.66,208393.0,65.1063,65.2111,65.0452,65.1587,208393.0
2021-04-01 13:30:00,74.66,74.73,74.57,74.61,205415.0,65.1587,65.2198,65.0801,65.1151,205415.0
2021-04-01 14:00:00,74.61,74.68,74.22,74.25,264633.0,65.1151,65.1762,64.7747,64.8009,264633.0
2021-04-01 14:30:00,74.25,74.29,73.97,74.17,361427.0,64.8009,64.8358,64.5565,64.7311,361427.0
2021-04-01 15:00:00,74.17,74.37,74.11,74.31,282422.0,64.7311,64.9056,64.6787,64.8532,282422.0
2021-04-01 15:30:00,74.31,74.39,74.17,74.28,637039.0,64.8532,64.9231,64.7311,64.8271,637039.0
2021-04-05 09:30:00,74.17,74.93,74.13,74.52,594864.0,64.7311,65.3943,64.6961,65.0365,594864.0
2021-04-05 10:00:00,74.51,75.09,74.43,74.72,371114.0,65.0278,65.534,64.958,65.2111,371114.0
2021-04-05 10:30:00,74.71,74.99,74.66,74.94,194214.0,65.2023,65.4467,65.1587,65.4031,194214.0
2021-04-05 11:00:00,74.93,75.12,74.83,74.92,164687.0,65.3943,65.5602,65.3071,65.3856,164687.0
2021-04-05 11:30:00,74.91,75.15,74.89,74.98,190961.0,65.3769,65.5863,65.3594,65.438,190961.0
2021-04-05 12:00:00,75.0,75.22,74.95,75.22,187681.0,65.4554,65.6474,65.4118,65.6474,187681.0
2021-04-05 12:30:00,75.23,75.4,75.04,75.13,210348.0,65.6562,65.8045,65.4903,65.5689,210348.0
2021-04-05 13:00:00,75.13,75.28,75.04,75.08,173474.0,65.5689,65.6998,65.4903,65.5252,173474.0
2021-04-05 13:30:00,75.09,75.14,75.0,75.06,206125.0,65.534,65.5776,65.4554,65.5078,206125.0
2021-04-05 14:00:00,75.06,75.07,74.81,74.98,247179.0,65.5078,65.5165,65.2896,65.438,247179.0
2021-04-05 14:30:00,74.97,75.02,74.84,74.87,290923.0,65.4292,65.4729,65.3158,65.342,290923.0
2021-04-05 15:00:00,74.88,75.03,74.82,74.98,285826.0,65.3507,65.4816,65.2983,65.438,285826.0
2021-04-05 15:30:00,74.98,75.13,74.9,75.04,575431.0,65.438,65.5689,65.3682,65.4903,575431.0
2021-04-06 09:30:00,75.18,75.18,74.62,74.77,624701.0,65.6125,65.6125,65.1238,65.2547,624701.0
2021-04-06 10:00:00,74.81,74.96,74.65,74.92,284964.0,65.2896,65.4205,65.15,65.3856,284964.0
2021-04-06 10:30:00,74.91,74.99,74.65,74.78,249337.0,65.3769,65.4467,65.15,65.2634,249337.0
2021-04-06 11:00:00,74.78,74.85,74.59,74.67,355643.0,65.2634,65.3245,65.0976,65.1674,355643.0
2021-04-06 11:30:00,74.67,74.77,74.51,74.65,300058.0,65.1674,65.2547,65.0278,65.15,300058.0
2021-04-06 12:00:00,74.65,74.89,74.65,74.87,328723.0,65.15,65.3594,65.15,65.342,328723.0
2021-04-06 12:30:00,74.87,74.93,74.52,74.79,328127.0,65.342,65.3943,65.0365,65.2722,328127.0
2021-04-06 13:00:00,74.78,74.85,74.7,74.82,151932.0,65.2634,65.3245,65.1936,65.2983,151932.0
2021-04-06 13:30:00,74.82,74.87,74.76,74.8,190903.0,65.2983,65.342,65.246,65.2809,190903.0
2021-04-06 14:00:00,74.8,74.8,74.6,74.69,476451.0,65.2809,65.2809,65.1063,65.1849,476451.0
2021-04-06 14:30:00,74.69,74.83,74.66,74.68,382103.0,65.1849,65.3071,65.1587,65.1762,382103.0
2021-04-06 15:00:00,74.68,74.7,74.43,74.45,238778.0,65.1762,65.1936,64.958,64.9754,238778.0
2021-04-06 15:30:00,74.44,74.72,74.38,74.62,820999.0,64.9667,65.2111,64.9143,65.1238,820999.0
2021-04-07 09:30:00,74.87,74.92,74.42,74.56,494819.0,65.342,65.3856,64.9492,65.0714,494819.0
2021-04-07 10:00:00,74.57,74.65,74.21,74.35,227600.0,65.0801,65.15,64.766,64.8881,227600.0
2021-04-07 10:30:00,74.34,74.6,74.33,74.41,222316.0,64.8794,65.1063,64.8707,64.9405,222316.0
2021-04-07 11:00:00,74.37,74.47,74.29,74.39,170272.0,64.9056,64.9929,64.8358,64.9231,170272.0
2021-04-07 11:30:00,74.38,74.44,74.2,74.33,179909.0,64.9143,64.9667,64.7572,64.8707,179909.0
2021-04-07 12:00:00,74.33,74.47,74.32,74.33,158376.0,64.8707,64.9929,64.862,64.8707,158376.0
2021-04-07 12:30:00,74.34,74.42,74.3,74.41,129161.0,64.8794,64.9492,64.8445,64.9405,129161.0
2021-04-07 13:00:00,74.4,74.44,74.33,74.42,120747.0,64.9318,64.9667,64.8707,64.9492,120747.0
2021-04-07 13:30:00,74.42,74.46,74.3,74.45,161580.0,64.9492,64.9841,64.8445,64.9754,161580.0
2021-04-07 14:00:00,74.43,74.49,74.25,74.26,158692.0,64.958,65.0103,64.8009,64.8096,158692.0
2021-04-07 14:30:00,74.26,74.32,74.14,74.2,163357.0,64.8096,64.862,64.7049,64.7572,163357.0
2021-04-07 15:00:00,74.21,74.35,74.21,74.29,224067.0,64.766,64.8881,64.766,64.8358,224067.0
2021-04-07 15:30:00,74.28,74.5,74.26,74.49,621856.0,64.8271,65.0191,64.8096,65.0103,621856.0
2021-04-08 09:30:00,74.3,74.36,73.95,74.06,377026.0,64.8445,64.8969,64.5391,64.6351,377026.0
2021-04-08 10:00:00,74.06,74.22,73.82,73.92,267921.0,64.6351,64.7747,64.4256,64.5129,267921.0
2021-04-08 10:30:00,73.93,74.1,73.71,73.73,263041.0,64.5216,64.67,64.3296,64.347,263041.0
2021-04-08 11:00:00,73.73,73.88,73.61,73.65,298589.0,64.347,64.478,64.2423,64.2772,298589.0
2021-04-08 11:30:00,73.65,73.8,73.63,73.68,247334.0,64.2772,64.4081,64.2598,64.3034,247334.0
2021-04-08 12:00:00,73.69,73.83,73.62,73.75,191249.0,64.3121,64.4343,64.251,64.3645,191249.0
2021-04-08 12:30:00,73.76,74.01,73.76,73.92,226518.0,64.3732,64.5914,64.3732,64.5129,226518.0
2021-04-08 13:00:00,73.92,74.11,73.92,74.04,204185.0,64.5129,64.6787,64.5129,64.6176,204185.0
2021-04-08 13:30:00,74.05,74.08,73.9,73.96,185671.0,64.6263,64.6525,64.4954,64.5478,185671.0
2021-04-08 14:00:00,73.95,73.98,73.88,73.91,152873.0,64.5391,64.5652,64.478,64.5041,152873.0
2021-04-08 14:30:00,73.9,73.96,73.77,73.8,170560.0,64.4954,64.5478,64.382,64.4081,170560.0
2021-04-08 15:00:00,73.8,73.87,73.66,73.86,240352.0,64.4081,64.4692,64.286,64.4605,240352.0
2021-04-08 15:30:00,73.87,73.91,73.72,73.78,548200.0,64.4692,64.5041,64.3383,64.3907,548200.0
2021-04-09 09:30:00,74.0,74.2,73.74,73.79,382253.0,64.5827,64.7572,64.3558,64.3994,382253.0
2021-04-09 10:00:00,73.81,74.03,73.77,73.99,173666.0,64.4169,64.6089,64.382,64.574,173666.0
2021-04-09 10:30:00,73.98,74.05,73.87,73.96,163636.0,64.5652,64.6263,64.4692,64.5478,163636.0
2021-04-09 11:00:00,73.95,73.98,73.83,73.89,176900.0,64.5391,64.5652,64.4343,64.4867,176900.0
2021-04-09 11:30:00,73.9,73.93,73.84,73.85,93817.0,64.4954,64.5216,64.443,64.4518,93817.0
2021-04-09 12:00:00,73.84,73.86,73.69,73.84,132029.0,64.443,64.4605,64.3121,64.443,132029.0
2021-04-09 12:30:00,73.84,73.86,73.72,73.77,108951.0,64.443,64.4605,64.3383,64.382,108951.0
2021-04-09 13:00:00,73.76,73.77,73.65,73.66,178487.0,64.3732,64.382,64.2772,64.286,178487.0
2021-04-09 13:30:00,73.66,73.76,73.61,73.72,159780.0,64.286,64.3732,64.2423,64.3383,159780.0
2021-04-09 14:00:00,73.73,73.8,73.59,73.79,261207.0,64.347,64.4081,64.2249,64.3994,261207.0
2021-04-09 14:30:00,73.8,73.84,73.69,73.71,156779.0,64.4081,64.443,64.3121,64.3296,156779.0
2021-04-09 15:00:00,73.71,73.98,73.69,73.98,204498.0,64.3296,64.5652,64.3121,64.5652,204498.0
2021-04-09 15:30:00,73.98,74.14,73.9,74.07,574614.0,64.5652,64.7049,64.4954,64.6438,574614.0
2021-04-12 09:30:00,74.33,74.93,74.25,74.74,577988.0,64.8707,65.3943,64.8009,65.2285,577988.0
2021-04-12 10:00:00,74.73,74.75,74.31,74.35,272066.0,65.2198,65.2372,64.8532,64.8881,272066.0
2021-04-12 10:30:00,74.36,74.55,74.3,74.51,251456.0,64.8969,65.0627,64.8445,65.0278,251456.0
2021-04-12 11:00:00,74.51,74.61,74.42,74.42,261931.0,65.0278,65.1151,64.9492,64.9492,261931.0
2021-04-12 11:30:00,74.43,74.75,74.42,74.71,164644.0,64.958,65.2372,64.9492,65.2023,164644.0
2021-04-12 12:00:00,74.72,74.82,74.69,74.71,122200.0,65.2111,65.2983,65.1849,65.2023,122200.0
2021-04-12 12:30:00,74.72,74.79,74.63,74.66,115009.0,65.2111,65.2722,65.1325,65.1587,115009.0
2021-04-12 13:00:00,74.66,74.7,74.5,74.54,92263.0,65.1587,65.1936,65.0191,65.054,92263.0
2021-04-12 13:30:00,74.54,74.62,74.45,74.47,180312.0,65.054,65.1238,64.9754,64.9929,180312.0
2021-04-12 14:00:00,74.46,74.53,74.36,74.39,162623.0,64.9841,65.0452,64.8969,64.9231,162623.0
2021-04-12 14:30:00,74.41,74.44,74.32,74.34,112964.0,64.9405,64.9667,64.862,64.8794,112964.0
2021-04-12 15:00:00,74.33,74.46,74.29,74.4,191322.0,64.8707,64.9841,64.8358,64.9318,191322.0
2021-04-12 15:30:00,74.4,74.53,74.36,74.48,473333.0,64.9318,65.0452,64.8969,65.0016,473333.0
2021-04-13 09:30:00,74.06,74.27,73.3,73.88,478918.0,64.6351,64.8183,63.9718,64.478,478918.0
2021-04-13 10:00:00,73.87,74.19,73.71,73.9,262886.0,64.4692,64.7485,64.3296,64.4954,262886.0
2021-04-13 10:30:00,73.88,74.1,73.86,73.93,217757.0,64.478,64.67,64.4605,64.5216,217757.0
2021-04-13 11:00:00,73.94,74.04,73.81,73.87,202698.0,64.5303,64.6176,64.4169,64.4692,202698.0
2021-04-13 11:30:00,73.88,74.07,73.84,74.05,151427.0,64.478,64.6438,64.443,64.6263,151427.0
2021-04-13 12:00:00,74.03,74.03,73.83,73.84,113443.0,64.6089,64.6089,64.4343,64.443,113443.0
2021-04-13 12:30:00,73.84,73.9,73.76,73.86,107916.0,64.443,64.4954,64.3732,64.4605,107916.0
2021-04-13 13:00:00,73.86,73.94,73.78,73.92,141433.0,64.4605,64.5303,64.3907,64.5129,141433.0
2021-04-13 13:30:00,73.92,74.0,73.85,74.0,115807.0,64.5129,64.5827,64.4518,64.5827,115807.0
2021-04-13 14:00:00,74.0,74.13,73.99,74.12,122538.0,64.5827,64.6961,64.574,64.6874,122538.0
2021-04-13 14:30:00,74.12,74.27,74.12,74.26,113219.0,64.6874,64.8183,64.6874,64.8096,113219.0
2021-04-13 15:00:00,74.26,74.35,74.25,74.26,135336.0,64.8096,64.8881,64.8009,64.8096,135336.0
2021-04-13 15:30:00,74.26,74.27,73.99,74.0,374405.0,64.8096,64.8183,64.574,64.5827,374405.0
2021-04-14 09:30:00,74.0,74.86,73.98,74.86,360064.0,64.5827,65.3332,64.5652,65.3332,360064.0
2021-04-14 10:00:00,74.82,75.14,74.66,75.12,252679.0,65.2983,65.5776,65.1587,65.5602,252679.0
2021-04-14 10:30:00,75.13,75.18,74.81,74.85,174382.0,65.5689,65.6125,65.2896,65.3245,174382.0
2021-04-14 11:00:00,74.84,75.09,74.82,74.99,178424.0,65.3158,65.534,65.2983,65.4467,178424.0
2021-04-14 11:30:00,74.98,75.03,74.91,74.96,111305.0,65.438,65.4816,65.3769,65.4205,111305.0
2021-04-14 12:00:00,74.96,75.0,74.89,74.93,146829.0,65.4205,65.4554,65.3594,65.3943,146829.0
2021-04-14 12:30:00,74.93,75.0,74.88,74.89,108514.0,65.3943,65.4554,65.3507,65.3594,108514.0
2021-04-14 13:00:00,74.88,74.99,74.8,74.96,80183.0,65.3507,65.4467,65.2809,65.4205,80183.0
2021-04-14 13:30:00,74.96,75.11,74.93,75.01,158314.0,65.4205,65.5514,65.3943,65.4642,158314.0
2021-04-14 14:00:00,75.01,75.03,74.78,74.81,153847.0,65.4642,65.4816,65.2634,65.2896,153847.0
2021-04-14 14:30:00,74.81,74.91,74.71,74.81,154725.0,65.2896,65.3769,65.2023,65.2896,154725.0
2021-04-14 15:00:00,74.8,74.92,74.73,74.91,209764.0,65.2809,65.3856,65.2198,65.3769,209764.0
2021-04-14 15:30:00,74.9,75.09,74.82,75.09,587797.0,65.3682,65.534,65.2983,65.534,587797.0
2021-04-15 09:30:00,75.26,75.36,74.64,75.35,483828.0,65.6823,65.7696,65.1412,65.7609,483828.0
2021-04-15 10:00:00,75.34,75.58,75.21,75.31,244813.0,65.7522,65.9616,65.6387,65.726,244813.0
2021-04-15 10:30:00,75.32,75.6,75.32,75.48,213393.0,65.7347,65.9791,65.7347,65.8743,213393.0
2021-04-15 11:00:00,75.49,75.8,75.49,75.65,353515.0,65.8831,66.1536,65.8831,66.0227,353515.0
2021-04-15 11:30:00,75.65,75.68,75.22,75.41,194160.0,66.0227,66.0489,65.6474,65.8132,194160.0
2021-04-15 12:00:00,75.42,75.61,75.39,75.53,132176.0,65.822,65.9878,65.7958,65.918,132176.0
2021-04-15 12:30:00,75.53,75.66,75.44,75.61,132188.0,65.918,66.0314,65.8394,65.9878,132188.0
2021-04-15 13:00:00,75.61,75.66,75.55,75.62,119571.0,65.9878,66.0314,65.9354,65.9965,119571.0
2021-04-15 13:30:00,75.61,75.71,75.57,75.66,113864.0,65.9878,66.0751,65.9529,66.0314,113864.0
2021-04-15 14:00:00,75.66,75.86,75.62,75.85,206078.0,66.0314,66.206,65.9965,66.1973,206078.0
2021-04-15 14:30:00,75.85,76.0,75.84,75.9,298473.0,66.1973,66.3282,66.1885,66.2409,298473.0
2021-04-15 15:00:00,75.91,75.97,75.76,75.79,254931.0,66.2496,66.302,66.1187,66.1449,254931.0
2021-04-15 15:30:00,75.79,75.89,75.63,75.8,592620.0,66.1449,66.2322,66.0053,66.1536,592620.0
2021-04-16 09:30:00,76.15,76.2,75.64,75.78,723922.0,66.4591,66.5027,66.014,66.1362,723922.0
2021-04-16 10:00:00,75.8,75.95,75.56,75.76,220175.0,66.1536,66.2845,65.9442,66.1187,220175.0
2021-04-16 10:30:00,75.76,75.96,75.64,75.83,187828.0,66.1187,66.2933,66.014,66.1798,187828.0
2021-04-16 11:00:00,75.86,75.93,75.74,75.79,156715.0,66.206,66.2671,66.1013,66.1449,156715.0
2021-04-16 11:30:00,75.79,75.84,75.7,75.73,134203.0,66.1449,66.1885,66.0663,66.0925,134203.0
2021-04-16 12:00:00,75.74,75.76,75.7,75.73,137375.0,66.1013,66.1187,66.0663,66.0925,137375.0
2021-04-16 12:30:00,75.73,75.8,75.71,75.75,153145.0,66.0925,66.1536,66.0751,66.11,153145.0
2021-04-16 13:00:00,75.75,75.79,75.69,75.76,179088.0,66.11,66.1449,66.0576,66.1187,179088.0
2021-04-16 13:30:00,75.76,75.83,75.72,75.82,141349.0,66.1187,66.1798,66.0838,66.1711,141349.0
2021-04-16 14:00:00,75.8,75.93,75.79,75.87,124680.0,66.1536,66.2671,66.1449,66.2147,124680.0
2021-04-16 14:30:00,75.88,75.93,75.76,75.89,402501.0,66.2234,66.2671,66.1187,66.2322,402501.0
2021-04-16 15:00:00,75.89,75.95,75.85,75.91,166938.0,66.2322,66.2845,66.1973,66.2496,166938.0
2021-04-16 15:30:00,75.91,76.05,75.8,75.91,660872.0,66.2496,66.3718,66.1536,66.2496,660872.0
2021-04-19 09:30:00,76.18,76.6,75.84,76.44,562915.0,66.4853,66.8518,66.1885,66.7122,562915.0
2021-04-19 10:00:00,76.45,76.72,76.39,76.46,409846.0,66.7209,66.9565,66.6685,66.7296,409846.0
2021-04-19 10:30:00,76.45,76.71,76.11,76.24,613958.0,66.7209,66.9478,66.4242,66.5376,613958.0
2021-04-19 11:00:00,76.26,76.39,75.86,76.19,739814.0,66.5551,66.6685,66.206,66.494,739814.0
2021-04-19 11:30:00,76.2,76.4,75.93,75.97,349112.0,66.5027,66.6773,66.2671,66.302,349112.0
2021-04-19 12:00:00,75.97,76.01,75.66,75.7,231079.0,66.302,66.3369,66.0314,66.0663,231079.0
2021-04-19 12:30:00,75.69,75.81,75.62,75.67,228336.0,66.0576,66.1623,65.9965,66.0402,228336.0
2021-04-19 13:00:00,75.67,75.78,75.55,75.59,157864.0,66.0402,66.1362,65.9354,65.9703,157864.0
2021-04-19 13:30:00,75.59,75.71,75.52,75.56,158092.0,65.9703,66.0751,65.9093,65.9442,158092.0
2021-04-19 14:00:00,75.55,75.66,75.41,75.62,281797.0,65.9354,66.0314,65.8132,65.9965,281797.0
2021-04-19 14:30:00,75.62,75.72,75.54,75.66,326117.0,65.9965,66.0838,65.9267,66.0314,326117.0
2021-04-19 15:00:00,75.65,75.75,75.54,75.56,212823.0,66.0227,66.11,65.9267,65.9442,212823.0
2021-04-19 15:30:00,75.56,75.83,75.56,75.77,804167.0,65.9442,66.1798,65.9442,66.1274,804167.0
2021-04-20 09:30:00,75.73,76.16,75.71,75.88,430207.0,66.0925,66.4678,66.0751,66.2234,430207.0
2021-04-20 10:00:00,75.88,76.02,75.65,75.69,248342.0,66.2234,66.3456,66.0227,66.0576,248342.0
2021-04-20 10:30:00,75.67,75.84,75.56,75.72,293737.0,66.0402,66.1885,65.9442,66.0838,293737.0
2021-04-20 11:00:00,75.72,75.87,75.59,75.75,325481.0,66.0838,66.2147,65.9703,66.11,325481.0
2021-04-20 11:30:00,75.75,75.76,75.34,75.41,542760.0,66.11,66.1187,65.7522,65.8132,542760.0
2021-04-20 12:00:00,75.41,75.58,75.38,75.52,432100.0,65.8132,65.9616,65.7871,65.9093,432100.0
2021-04-20 12:30:00,75.52,75.95,75.5,75.94,743385.0,65.9093,66.2845,65.8918,66.2758,743385.0
2021-04-20 13:00:00,75.93,76.18,75.93,76.05,228766.0,66.2671,66.4853,66.2671,66.3718,228766.0
2021-04-20 13:30:00,76.05,76.09,75.95,76.0,180310.0,66.3718,66.4067,66.2845,66.3282,180310.0
2021-04-20 14:00:00,76.0,76.0,75.71,75.92,273986.0,66.3282,66.3282,66.0751,66.2583,273986.0
2021-04-20 14:30:00,75.92,75.92,75.72,75.75,147765.0,66.2583,66.2583,66.0838,66.11,147765.0
2021-04-20 15:00:00,75.76,76.15,75.76,76.01,511373.0,66.1187,66.4591,66.1187,66.3369,511373.0
2021-04-20 15:30:00,76.01,76.2,75.72,75.91,965689.0,66.3369,66.5027,66.0838,66.2496,965689.0
2021-04-21 09:30:00,76.22,77.15,76.14,77.13,940991.0,66.5202,67.3318,66.4503,67.3144,940991.0
2021-04-21 10:00:00,77.13,77.44,76.64,76.72,842613.0,67.3144,67.5849,66.8867,66.9565,842613.0
2021-04-21 10:30:00,76.74,76.76,76.5,76.58,343314.0,66.974,66.9914,66.7645,66.8344,343314.0
2021-04-21 11:00:00,76.6,76.82,76.32,76.43,359489.0,66.8518,67.0438,66.6074,66.7034,359489.0
2021-04-21 11:30:00,76.43,76.6,76.4,76.48,302524.0,66.7034,66.8518,66.6773,66.7471,302524.0
2021-04-21 12:00:00,76.48,76.64,76.45,76.58,171534.0,66.7471,66.8867,66.7209,66.8344,171534.0
2021-04-21 12:30:00,76.58,76.68,76.49,76.66,191102.0,66.8344,66.9216,66.7558,66.9042,191102.0
2021-04-21 13:00:00,76.67,76.75,76.64,76.72,165054.0,66.9129,66.9827,66.8867,66.9565,165054.0
2021-04-21 13:30:00,76.72,76.76,76.67,76.72,128824.0,66.9565,66.9914,66.9129,66.9565,128824.0
2021-04-21 14:00:00,76.71,77.06,76.69,76.96,227491.0,66.9478,67.2533,66.9304,67.166,227491.0
2021-04-21 14:30:00,76.97,77.02,76.72,76.73,199119.0,67.1747,67.2184,66.9565,66.9653,199119.0
2021-04-21 15:00:00,76.73,76.87,76.65,76.66,211735.0,66.9653,67.0874,66.8954,66.9042,211735.0
2021-04-21 15:30:00,76.66,76.88,76.6,76.72,596180.0,66.9042,67.0962,66.8518,66.9565,596180.0
2021-04-22 09:30:00,76.31,76.44,75.31,75.47,500641.0,67.0358,67.15,66.1574,66.2979,500641.0
2021-04-22 10:00:00,75.52,75.75,75.24,75.64,318094.0,66.3418,66.5439,66.0959,66.4473,318094.0
2021-04-22 10:30:00,75.65,75.93,75.61,75.89,243497.0,66.456,66.702,66.4209,66.6669,243497.0
2021-04-22 11:00:00,75.91,76.17,75.9,76.02,374619.0,66.6844,66.9128,66.6757,66.7811,374619.0
2021-04-22 11:30:00,76.03,76.17,75.95,76.12,224277.0,66.7899,66.9128,66.7196,66.8689,224277.0
2021-04-22 12:00:00,76.12,76.17,75.99,76.16,145781.0,66.8689,66.9128,66.7547,66.9041,145781.0
2021-04-22 12:30:00,76.16,76.21,76.08,76.14,126700.0,66.9041,66.948,66.8338,66.8865,126700.0
2021-04-22 13:00:00,76.13,76.14,75.55,75.77,231886.0,66.8777,66.8865,66.3682,66.5615,231886.0
2021-04-22 13:30:00,75.75,75.94,75.54,75.65,333268.0,66.5439,66.7108,66.3594,66.456,333268.0
2021-04-22 14:00:00,75.64,76.08,75.57,76.06,329823.0,66.4473,66.8338,66.3858,66.8162,329823.0
2021-04-22 14:30:00,76.07,76.27,75.99,76.22,234152.0,66.825,67.0007,66.7547,66.9568,234152.0
2021-04-22 15:00:00,76.22,76.31,76.08,76.15,384386.0,66.9568,67.0358,66.8338,66.8953,384386.0
2021-04-22 15:30:00,76.14,76.25,76.04,76.19,703194.0,66.8865,66.9831,66.7986,66.9304,703194.0
2021-04-23 09:30:00,75.93,76.09,75.27,75.77,284582.0,66.702,66.8426,66.1222,66.5615,284582.0
2021-04-23 10:00:00,75.8,75.86,75.6,75.79,205453.0,66.5878,66.6405,66.4121,66.579,205453.0
2021-04-23 10:30:00,75.78,76.23,75.73,76.16,240003.0,66.5702,66.9656,66.5263,66.9041,240003.0
2021-04-23 11:00:00,76.18,76.25,76.03,76.13,243104.0,66.9216,66.9831,66.7899,66.8777,243104.0
2021-04-23 11:30:00,76.14,76.24,76.0,76.05,133386.0,66.8865,66.9743,66.7635,66.8074,133386.0
2021-04-23 12:00:00,76.04,76.16,76.0,76.08,113109.0,66.7986,66.9041,66.7635,66.8338,113109.0
2021-04-23 12:30:00,76.08,76.26,76.03,76.2,114974.0,66.8338,66.9919,66.7899,66.9392,114974.0
2021-04-23 13:00:00,76.2,76.29,76.13,76.25,103984.0,66.9392,67.0183,66.8777,66.9831,103984.0
2021-04-23 13:30:00,76.24,76.42,76.15,76.18,209628.0,66.9743,67.1325,66.8953,66.9216,209628.0
2021-04-23 14:00:00,76.19,76.3,76.05,76.25,123382.0,66.9304,67.027,66.8074,66.9831,123382.0
2021-04-23 14:30:00,76.25,76.32,76.16,76.19,137083.0,66.9831,67.0446,66.9041,66.9304,137083.0
2021-04-23 15:00:00,76.2,76.32,76.13,76.29,185753.0,66.9392,67.0446,66.8777,67.0183,185753.0
2021-04-23 15:30:00,76.3,76.4,76.0,76.03,503729.0,67.027,67.1149,66.7635,66.7899,503729.0
2021-04-26 09:30:00,76.2,76.2,75.6,76.01,405290.0,66.9392,66.9392,66.4121,66.7723,405290.0
2021-04-26 10:00:00,75.99,76.12,75.91,75.98,209955.0,66.7547,66.8689,66.6844,66.7459,209955.0
2021-04-26 10:30:00,75.99,76.24,75.96,76.17,206799.0,66.7547,66.9743,66.7284,66.9128,206799.0
2021-04-26 11:00:00,76.19,76.3,76.11,76.18,190270.0,66.9304,67.027,66.8601,66.9216,190270.0
2021-04-26 11:30:00,76.17,76.29,76.12,76.17,164712.0,66.9128,67.0183,66.8689,66.9128,164712.0
2021-04-26 12:00:00,76.18,76.24,76.03,76.04,153220.0,66.9216,66.9743,66.7899,66.7986,153220.0
2021-04-26 12:30:00,76.04,76.15,76.03,76.09,101344.0,66.7986,66.8953,66.7899,66.8426,101344.0
2021-04-26 13:00:00,76.1,76.14,75.97,75.98,95661.0,66.8514,66.8865,66.7372,66.7459,95661.0
2021-04-26 13:30:00,75.98,76.13,75.91,76.12,103398.0,66.7459,66.8777,66.6844,66.8689,103398.0
2021-04-26 14:00:00,76.11,76.12,75.98,76.02,148257.0,66.8601,66.8689,66.7459,66.7811,148257.0
2021-04-26 14:30:00,76.03,76.1,75.99,76.04,160156.0,66.7899,66.8514,66.7547,66.7986,160156.0
2021-04-26 15:00:00,76.04,76.09,75.9,75.92,152142.0,66.7986,66.8426,66.6757,66.6932,152142.0
2021-04-26 15:30:00,75.91,76.02,75.65,75.76,636662.0,66.6844,66.7811,66.456,66.5527,636662.0
2021-04-27 09:30:00,75.48,75.7,75.03,75.28,370482.0,66.3067,66.5,65.9114,66.131,370482.0
2021-04-27 10:00:00,75.31,75.59,75.28,75.35,176411.0,66.1574,66.4033,66.131,66.1925,176411.0
2021-04-27 10:30:00,75.35,75.37,75.13,75.16,202327.0,66.1925,66.2101,65.9992,66.0256,202327.0
2021-04-27 11:00:00,75.14,75.19,74.97,75.07,230909.0,66.008,66.0519,65.8587,65.9465,230909.0
2021-04-27 11:30:00,75.08,75.47,75.06,75.35,193579.0,65.9553,66.2979,65.9377,66.1925,193579.0
2021-04-27 12:00:00,75.33,75.37,75.22,75.26,137264.0,66.1749,66.2101,66.0783,66.1134,137264.0
2021-04-27 12:30:00,75.27,75.39,75.11,75.18,114661.0,66.1222,66.2276,65.9817,66.0432,114661.0
2021-04-27 13:00:00,75.17,75.33,75.15,75.27,118284.0,66.0344,66.1749,66.0168,66.1222,118284.0
2021-04-27 13:30:00,75.27,75.36,75.2,75.32,118717.0,66.1222,66.2013,66.0607,66.1661,118717.0
2021-04-27 14:00:00,75.33,75.37,75.24,75.3,127025.0,66.1749,66.2101,66.0959,66.1486,127025.0
2021-04-27 14:30:00,75.31,75.43,75.25,75.37,188011.0,66.1574,66.2628,66.1047,66.2101,188011.0
2021-04-27 15:00:00,75.37,75.41,75.19,75.2,185609.0,66.2101,66.2452,66.0519,66.0607,185609.0
2021-04-27 15:30:00,75.2,75.28,75.07,75.1,532314.0,66.0607,66.131,65.9465,65.9729,532314.0
2021-04-28 09:30:00,75.41,75.93,75.34,75.57,357574.0,66.2452,66.702,66.1837,66.3858,357574.0
2021-04-28 10:00:00,75.58,75.68,75.32,75.48,195207.0,66.3945,66.4824,66.1661,66.3067,195207.0
2021-04-28 10:30:00,75.48,75.53,75.29,75.32,155191.0,66.3067,66.3506,66.1398,66.1661,155191.0
2021-04-28 11:00:00,75.33,75.42,75.27,75.39,123277.0,66.1749,66.254,66.1222,66.2276,123277.0
2021-04-28 11:30:00,75.39,75.42,75.26,75.33,139302.0,66.2276,66.254,66.1134,66.1749,139302.0
2021-04-28 12:00:00,75.34,75.39,75.25,75.26,141037.0,66.1837,66.2276,66.1047,66.1134,141037.0
2021-04-28 12:30:00,75.26,75.33,75.22,75.32,125116.0,66.1134,66.1749,66.0783,66.1661,125116.0
2021-04-28 13:00:00,75.31,75.36,75.26,75.33,118421.0,66.1574,66.2013,66.1134,66.1749,118421.0
2021-04-28 13:30:00,75.33,75.4,75.27,75.35,117678.0,66.1749,66.2364,66.1222,66.1925,117678.0
2021-04-28 14:00:00,75.36,75.48,75.23,75.29,142573.0,66.2013,66.3067,66.0871,66.1398,142573.0
2021-04-28 14:30:00,75.29,75.49,75.27,75.36,157910.0,66.1398,66.3155,66.1222,66.2013,157910.0
2021-04-28 15:00:00,75.36,75.43,75.27,75.3,191199.0,66.2013,66.2628,66.1222,66.1486,191199.0
2021-04-28 15:30:00,75.3,75.43,75.27,75.42,571154.0,66.1486,66.2628,66.1222,66.254,571154.0
2021-04-29 09:30:00,75.79,76.15,75.67,75.99,426765.0,66.579,66.8953,66.4736,66.7547,426765.0
2021-04-29 10:00:00,76.0,76.49,75.98,76.42,334591.0,66.7635,67.194,66.7459,67.1325,334591.0
2021-04-29 10:30:00,76.43,76.47,75.96,76.11,525924.0,67.1412,67.1764,66.7284,66.8601,525924.0
2021-04-29 11:00:00,76.11,76.27,76.0,76.06,214847.0,66.8601,67.0007,66.7635,66.8162,214847.0
2021-04-29 11:30:00,76.06,76.26,76.01,76.17,175978.0,66.8162,66.9919,66.7723,66.9128,175978.0
2021-04-29 12:00:00,76.18,76.19,75.98,76.01,267168.0,66.9216,66.9304,66.7459,66.7723,267168.0
2021-04-29 12:30:00,76.02,76.16,76.0,76.1,220357.0,66.7811,66.9041,66.7635,66.8514,220357.0
2021-04-29 13:00:00,76.1,76.16,76.02,76.06,119516.0,66.8514,66.9041,66.7811,66.8162,119516.0
2021-04-29 13:30:00,76.07,76.11,76.02,76.04,196553.0,66.825,66.8601,66.7811,66.7986,196553.0
2021-04-29 14:00:00,76.04,76.14,76.02,76.1,132152.0,66.7986,66.8865,66.7811,66.8514,132152.0
2021-04-29 14:30:00,76.1,76.36,76.09,76.1,192010.0,66.8514,67.0798,66.8426,66.8514,192010.0
2021-04-29 15:00:00,76.1,76.24,76.08,76.1,266092.0,66.8514,66.9743,66.8338,66.8514,266092.0
2021-04-29 15:30:00,76.1,76.38,76.09,76.37,719333.0,66.8514,67.0973,66.8426,67.0885,719333.0
2021-04-30 09:30:00,76.44,77.13,76.36,77.03,603689.0,67.15,67.7562,67.0798,67.6683,603689.0
2021-04-30 10:00:00,77.02,77.05,76.38,76.56,275716.0,67.6595,67.6859,67.0973,67.2554,275716.0
2021-04-30 10:30:00,76.56,76.63,76.23,76.6,250494.0,67.2554,67.3169,66.9656,67.2906,250494.0
2021-04-30 11:00:00,76.6,76.6,76.43,76.54,166502.0,67.2906,67.2906,67.1412,67.2379,166502.0
2021-04-30 11:30:00,76.54,76.57,76.43,76.44,201650.0,67.2379,67.2642,67.1412,67.15,201650.0
2021-04-30 12:00:00,76.45,76.46,76.23,76.28,127364.0,67.1588,67.1676,66.9656,67.0095,127364.0
2021-04-30 12:30:00,76.28,76.45,76.26,76.38,125203.0,67.0095,67.1588,66.9919,67.0973,125203.0
2021-04-30 13:00:00,76.39,76.5,76.24,76.5,181146.0,67.1061,67.2027,66.9743,67.2027,181146.0
2021-04-30 13:30:00,76.49,76.65,76.47,76.53,209207.0,67.194,67.3345,67.1764,67.2291,209207.0
2021-04-30 14:00:00,76.52,76.61,76.41,76.59,149133.0,67.2203,67.2994,67.1237,67.2818,149133.0
2021-04-30 14:30:00,76.59,76.63,76.48,76.51,183061.0,67.2818,67.3169,67.1852,67.2115,183061.0
2021-04-30 15:00:00,76.52,76.7,76.46,76.69,303149.0,67.2203,67.3784,67.1676,67.3696,303149.0
2021-04-30 15:30:00,76.69,76.72,76.26,76.43,857273.0,67.3696,67.396,66.9919,67.1412,857273.0
2021-05-03 09:30:00,77.0,78.07,76.7,77.82,1178390.0,67.642,68.5819,67.3784,68.3623,1178390.0
2021-05-03 10:00:00,77.77,77.94,77.61,77.84,651622.0,68.3184,68.4677,68.1778,68.3799,651622.0
2021-05-03 10:30:00,77.82,78.01,77.71,77.97,626739.0,68.3623,68.5292,68.2657,68.4941,626739.0
2021-05-03 11:00:00,77.97,78.15,77.8,78.14,506696.0,68.4941,68.6522,68.3447,68.6434,506696.0
2021-05-03 11:30:00,78.15,78.2,78.0,78.04,321294.0,68.6522,68.6961,68.5204,68.5556,321294.0
2021-05-03 12:00:00,78.04,78.22,77.87,77.94,241606.0,68.5556,68.7137,68.4062,68.4677,241606.0
2021-05-03 12:30:00,77.94,78.09,77.82,78.05,327626.0,68.4677,68.5995,68.3623,68.5644,327626.0
2021-05-03 13:00:00,78.04,78.17,77.99,78.14,352239.0,68.5556,68.6698,68.5117,68.6434,352239.0
2021-05-03 13:30:00,78.15,78.22,78.01,78.01,280135.0,68.6522,68.7137,68.5292,68.5292,280135.0
2021-05-03 14:00:00,78.03,78.14,78.0,78.06,246652.0,68.5468,68.6434,68.5204,68.5731,246652.0
2021-05-03 14:30:00,78.05,78.15,77.87,77.89,254473.0,68.5644,68.6522,68.4062,68.4238,254473.0
2021-05-03 15:00:00,77.88,78.04,77.85,77.99,553552.0,68.415,68.5556,68.3887,68.5117,553552.0
2021-05-03 15:30:00,77.98,78.02,77.48,77.69,1197362.0,68.5029,68.538,68.0636,68.2481,1197362.0
2021-05-04 09:30:00,79.0,79.99,78.75,79.71,2069216.0,69.3989,70.2686,69.1793,70.0226,2069216.0
2021-05-04 10:00:00,79.72,80.75,79.55,80.6,1952664.0,70.0314,70.9362,69.8821,70.8045,1952664.0
2021-05-04 10:30:00,80.6,80.69,79.55,79.88,918182.0,70.8045,70.8835,69.8821,70.172,918182.0
2021-05-04 11:00:00,79.87,80.16,79.58,80.12,1122838.0,70.1632,70.4179,69.9084,70.3828,1122838.0
2021-05-04 11:30:00,80.13,80.75,80.1,80.73,1154829.0,70.3916,70.9362,70.3652,70.9187,1154829.0
2021-05-04 12:00:00,80.73,80.94,80.61,80.7,662213.0,70.9187,71.1031,70.8132,70.8923,662213.0
2021-05-04 12:30:00,80.69,80.92,80.39,80.65,2545449.0,70.8835,71.0856,70.62,70.8484,2545449.0
2021-05-04 13:00:00,80.64,81.05,80.46,81.01,700949.0,70.8396,71.1998,70.6815,71.1646,700949.0
2021-05-04 13:30:00,81.03,81.17,80.83,80.87,495246.0,71.1822,71.3052,71.0065,71.0416,495246.0
2021-05-04 14:00:00,80.88,81.03,80.82,81.01,550220.0,71.0504,71.1822,70.9977,71.1646,550220.0
2021-05-04 14:30:00,81.01,81.15,80.91,80.93,628471.0,71.1646,71.2876,71.0768,71.0943,628471.0
2021-05-04 15:00:00,80.92,81.02,80.81,80.89,729701.0,71.0856,71.1734,70.9889,71.0592,729701.0
2021-05-04 15:30:00,80.88,81.35,80.88,81.06,1982829.0,71.0504,71.4633,71.0504,71.2085,1982829.0
2021-05-05 09:30:00,81.5,82.44,80.42,82.36,1471693.0,71.5951,72.4208,70.6463,72.3506,1471693.0
2021-05-05 10:00:00,82.34,82.43,81.92,82.17,1024951.0,72.333,72.412,71.964,72.1836,1024951.0
2021-05-05 10:30:00,82.17,82.26,81.72,81.81,645139.0,72.1836,72.2627,71.7883,71.8674,645139.0
2021-05-05 11:00:00,81.81,82.48,81.72,82.22,677390.0,71.8674,72.456,71.7883,72.2276,677390.0
2021-05-05 11:30:00,82.5,82.58,82.38,82.39,427502.0,72.4735,72.5438,72.3681,72.3769,427502.0
2021-05-05 12:00:00,82.4,82.42,82.05,82.2,530960.0,72.3857,72.4033,72.0782,72.21,530960.0
2021-05-05 12:30:00,82.21,82.3,82.05,82.3,370477.0,72.2188,72.2978,72.0782,72.2978,370477.0
2021-05-05 13:00:00,82.3,82.61,82.29,82.54,505220.0,72.2978,72.5702,72.2891,72.5087,505220.0
2021-05-05 13:30:00,82.54,82.96,82.53,82.95,899582.0,72.5087,72.8776,72.4999,72.8689,899582.0
2021-05-05 14:00:00,82.95,83.05,82.79,82.93,820641.0,72.8689,72.9567,72.7283,72.8513,820641.0
2021-05-05 14:30:00,82.93,83.3,82.88,83.25,671355.0,72.8513,73.1763,72.8074,73.1324,671355.0
2021-05-05 15:00:00,83.25,83.3,82.64,83.01,1108463.0,73.1324,73.1763,72.5965,72.9216,1108463.0
2021-05-05 15:30:00,83.0,83.1,82.79,83.06,2036368.0,72.9128,73.0006,72.7283,72.9655,2036368.0
2021-05-06 09:30:00,82.82,83.27,81.76,82.23,916453.0,72.7547,73.15,71.8235,72.2364,916453.0
2021-05-06 10:00:00,82.24,82.49,81.9,82.38,1008775.0,72.2451,72.4648,71.9465,72.3681,1008775.0
2021-05-06 10:30:00,82.37,82.64,82.22,82.29,403734.0,72.3593,72.5965,72.2276,72.2891,403734.0
2021-05-06 11:00:00,82.29,82.89,82.18,82.8,457665.0,72.2891,72.8161,72.1924,72.7371,457665.0
2021-05-06 11:30:00,82.8,82.89,82.53,82.56,324283.0,72.7371,72.8161,72.4999,72.5262,324283.0
2021-05-06 12:00:00,82.56,82.94,82.54,82.93,281492.0,72.5262,72.8601,72.5087,72.8513,281492.0
2021-05-06 12:30:00,82.92,83.02,82.86,82.95,305507.0,72.8425,72.9303,72.7898,72.8689,305507.0
2021-05-06 13:00:00,82.94,83.3,82.94,83.15,328190.0,72.8601,73.1763,72.8601,73.0445,328190.0
2021-05-06 13:30:00,83.15,83.48,83.15,83.37,268505.0,73.0445,73.3344,73.0445,73.2378,268505.0
2021-05-06 14:00:00,83.38,83.46,83.05,83.3,334101.0,73.2466,73.3169,72.9567,73.1763,334101.0
2021-05-06 14:30:00,83.31,83.44,83.25,83.31,264625.0,73.1851,73.2993,73.1324,73.1851,264625.0
2021-05-06 15:00:00,83.31,83.47,83.3,83.4,504721.0,73.1851,73.3257,73.1763,73.2642,504721.0
2021-05-06 15:30:00,83.4,83.75,83.35,83.73,1150372.0,73.2642,73.5716,73.2202,73.5541,1150372.0
2021-05-07 09:30:00,83.92,84.9,83.71,84.13,876407.0,73.721,74.5819,73.5365,73.9054,876407.0
2021-05-07 10:00:00,84.11,84.94,84.1,84.86,620271.0,73.8879,74.617,73.8791,74.5467,620271.0
2021-05-07 10:30:00,84.87,84.94,84.53,84.74,444426.0,74.5555,74.617,74.2568,74.4413,444426.0
2021-05-07 11:00:00,84.73,84.85,84.57,84.84,367535.0,74.4325,74.5379,74.292,74.5292,367535.0
2021-05-07 11:30:00,84.85,84.99,84.8,84.92,325555.0,74.5379,74.6609,74.494,74.5994,325555.0
2021-05-07 12:00:00,84.92,85.02,84.65,84.78,420595.0,74.5994,74.6873,74.3622,74.4764,420595.0
2021-05-07 12:30:00,84.78,84.94,84.71,84.84,211348.0,74.4764,74.617,74.415,74.5292,211348.0
2021-05-07 13:00:00,84.84,85.2,84.81,85.0,256152.0,74.5292,74.8454,74.5028,74.6697,256152.0
2021-05-07 13:30:00,85.0,85.24,84.95,85.23,251332.0,74.6697,74.8805,74.6258,74.8718,251332.0
2021-05-07 14:00:00,85.23,85.27,85.12,85.27,322225.0,74.8718,74.9069,74.7751,74.9069,322225.0
2021-05-07 14:30:00,85.27,85.32,85.11,85.17,373067.0,74.9069,74.9508,74.7663,74.819,373067.0
2021-05-07 15:00:00,85.16,85.34,84.99,85.34,517283.0,74.8103,74.9684,74.6609,74.9684,517283.0
2021-05-07 15:30:00,85.34,85.35,85.01,85.09,812932.0,74.9684,74.9772,74.6785,74.7488,812932.0
2021-05-10 09:30:00,85.61,86.8,85.43,86.57,1022797.0,75.2056,76.2509,75.0474,76.0489,1022797.0
2021-05-10 10:00:00,86.56,86.73,85.85,86.12,485562.0,76.0401,76.1895,75.4164,75.6536,485562.0
2021-05-10 10:30:00,86.12,86.74,86.12,86.71,355256.0,75.6536,76.1982,75.6536,76.1719,355256.0
2021-05-10 11:00:00,86.72,87.0,86.69,86.9,393952.0,76.1807,76.4266,76.1543,76.3388,393952.0
2021-05-10 11:30:00,86.9,86.91,86.6,86.7,211282.0,76.3388,76.3476,76.0753,76.1631,211282.0
2021-05-10 12:00:00,86.7,86.74,86.41,86.52,276424.0,76.1631,76.1982,75.9083,76.005,276424.0
2021-05-10 12:30:00,86.53,86.71,86.51,86.64,171007.0,76.0138,76.1719,75.9962,76.1104,171007.0
2021-05-10 13:00:00,86.63,86.84,86.54,86.54,409805.0,76.1016,76.2861,76.0225,76.0225,409805.0
2021-05-10 13:30:00,86.54,87.07,86.48,87.05,364919.0,76.0225,76.4881,75.9698,76.4706,364919.0
2021-05-10 14:00:00,87.05,87.18,86.33,86.45,567813.0,76.4706,76.5848,75.8381,75.9435,567813.0
2021-05-10 14:30:00,86.45,86.46,86.09,86.34,367367.0,75.9435,75.9523,75.6272,75.8469,367367.0
2021-05-10 15:00:00,86.34,86.4,86.0,86.11,353860.0,75.8469,75.8996,75.5482,75.6448,353860.0
2021-05-10 15:30:00,86.12,86.32,85.81,85.87,761586.0,75.6536,75.8293,75.3813,75.434,761586.0
2021-05-11 09:30:00,85.53,85.84,85.11,85.62,685429.0,75.1353,75.4076,74.7663,75.2144,685429.0
2021-05-11 10:00:00,85.63,86.01,85.32,85.35,630996.0,75.2231,75.557,74.9508,74.9772,630996.0
2021-05-11 10:30:00,85.31,85.48,84.97,85.27,585529.0,74.942,75.0914,74.6434,74.9069,585529.0
2021-05-11 11:00:00,85.26,85.31,84.79,85.26,552609.0,74.8981,74.942,74.4852,74.8981,552609.0
2021-05-11 11:30:00,85.25,85.43,85.06,85.33,347322.0,74.8893,75.0474,74.7224,74.9596,347322.0
2021-05-11 12:00:00,85.34,85.34,84.68,84.77,290562.0,74.9684,74.9684,74.3886,74.4677,290562.0
2021-05-11 12:30:00,84.76,84.78,84.37,84.45,246323.0,74.4589,74.4764,74.1163,74.1866,246323.0
2021-05-11 13:00:00,84.45,84.68,84.41,84.51,248512.0,74.1866,74.3886,74.1514,74.2393,248512.0
2021-05-11 13:30:00,84.51,84.94,84.48,84.9,335432.0,74.2393,74.617,74.2129,74.5819,335432.0
2021-05-11 14:00:00,84.9,84.96,84.5,84.64,293262.0,74.5819,74.6346,74.2305,74.3535,293262.0
2021-05-11 14:30:00,84.64,84.69,84.38,84.6,274483.0,74.3535,74.3974,74.1251,74.3183,274483.0
2021-05-11 15:00:00,84.59,84.72,84.44,84.51,320423.0,74.3095,74.4237,74.1778,74.2393,320423.0
2021-05-11 15:30:00,84.51,84.51,84.05,84.36,1175282.0,74.2393,74.2393,73.8352,74.1075,1175282.0
2021-05-12 09:30:00,84.61,85.33,84.37,84.55,566611.0,74.3271,74.9596,74.1163,74.2744,566611.0
2021-05-12 10:00:00,84.56,84.84,84.4,84.42,438750.0,74.2832,74.5292,74.1426,74.1602,438750.0
2021-05-12 10:30:00,84.39,84.44,84.01,84.4,345872.0,74.1338,74.1778,73.8,74.1426,345872.0
2021-05-12 11:00:00,84.41,84.47,84.14,84.43,258218.0,74.1514,74.2041,73.9142,74.169,258218.0
2021-05-12 11:30:00,84.45,84.55,84.19,84.22,212994.0,74.1866,74.2744,73.9582,73.9845,212994.0
2021-05-12 12:00:00,84.21,84.27,83.88,84.06,311361.0,73.9757,74.0284,73.6858,73.8439,311361.0
2021-05-12 12:30:00,84.06,84.07,83.72,83.83,260581.0,73.8439,73.8527,73.5453,73.6419,260581.0
2021-05-12 13:00:00,83.82,83.93,83.68,83.83,180761.0,73.6331,73.7297,73.5101,73.6419,180761.0
2021-05-12 13:30:00,83.82,83.85,83.38,83.52,402076.0,73.6331,73.6595,73.2466,73.3696,402076.0
2021-05-12 14:00:00,83.51,83.76,83.44,83.6,226188.0,73.3608,73.5804,73.2993,73.4399,226188.0
2021-05-12 14:30:00,83.59,83.99,83.52,83.94,273843.0,73.4311,73.7825,73.3696,73.7385,273843.0
2021-05-12 15:00:00,83.93,83.98,83.45,83.46,408525.0,73.7297,73.7737,73.3081,73.3169,408525.0
2021-05-12 15:30:00,83.46,83.56,83.24,83.38,765406.0,73.3169,73.4047,73.1236,73.2466,765406.0
2021-05-13 09:30:00,83.61,84.52,83.12,84.36,530462.0,73.4486,74.248,73.0182,74.1075,530462.0
2021-05-13 10:00:00,84.35,84.65,84.14,84.63,255567.0,74.0987,74.3622,73.9142,74.3447,255567.0
2021-05-13 10:30:00,84.63,84.79,84.53,84.62,194590.0,74.3447,74.4852,74.2568,74.3359,194590.0
2021-05-13 11:00:00,84.62,84.77,84.34,84.4,175402.0,74.3359,74.4677,74.0899,74.1426,175402.0
2021-05-13 11:30:00,84.4,84.73,84.36,84.54,159624.0,74.1426,74.4325,74.1075,74.2656,159624.0
2021-05-13 12:00:00,84.56,84.67,84.36,84.47,135787.0,74.2832,74.3798,74.1075,74.2041,135787.0
2021-05-13 12:30:00,84.46,84.68,84.38,84.49,122185.0,74.1953,74.3886,74.1251,74.2217,122185.0
2021-05-13 13:00:00,84.46,84.52,84.24,84.32,184477.0,74.1953,74.248,74.0021,74.0724,184477.0
2021-05-13 13:30:00,84.31,84.32,84.12,84.15,218448.0,74.0636,74.0724,73.8967,73.923,218448.0
2021-05-13 14:00:00,84.16,84.46,84.15,84.41,201007.0,73.9318,74.1953,73.923,74.1514,201007.0
2021-05-13 14:30:00,84.4,84.43,84.22,84.33,179782.0,74.1426,74.169,73.9845,74.0811,179782.0
2021-05-13 15:00:00,84.33,84.43,84.25,84.32,227948.0,74.0811,74.169,74.0109,74.0724,227948.0
2021-05-13 15:30:00,84.33,84.57,84.24,84.25,576907.0,74.0811,74.292,74.0021,74.0109,576907.0
2021-05-14 09:30:00,84.63,84.74,84.1,84.63,428330.0,74.3447,74.4413,73.8791,74.3447,428330.0
2021-05-14 10:00:00,84.57,84.63,84.29,84.29,199552.0,74.292,74.3447,74.046,74.046,199552.0
2021-05-14 10:30:00,84.31,84.46,84.01,84.24,258025.0,74.0636,74.1953,73.8,74.0021,258025.0
2021-05-14 11:00:00,84.23,84.34,84.16,84.32,142074.0,73.9933,74.0899,73.9318,74.0724,142074.0
2021-05-14 11:30:00,84.32,84.33,84.01,84.09,128313.0,74.0724,74.0811,73.8,73.8703,128313.0
2021-05-14 12:00:00,84.1,84.27,84.07,84.24,110800.0,73.8791,74.0284,73.8527,74.0021,110800.0
2021-05-14 12:30:00,84.25,84.45,84.24,84.41,137030.0,74.0109,74.1866,74.0021,74.1514,137030.0
2021-05-14 13:00:00,84.41,84.48,84.29,84.38,131239.0,74.1514,74.2129,74.046,74.1251,131239.0
2021-05-14 13:30:00,84.39,84.48,84.28,84.36,132413.0,74.1338,74.2129,74.0372,74.1075,132413.0
2021-05-14 14:00:00,84.36,84.46,84.15,84.19,201023.0,74.1075,74.1953,73.923,73.9582,201023.0
2021-05-14 14:30:00,84.19,84.26,84.05,84.19,195567.0,73.9582,74.0196,73.8352,73.9582,195567.0
2021-05-14 15:00:00,84.2,84.36,84.16,84.27,197222.0,73.9669,74.1075,73.9318,74.0284,197222.0
2021-05-14 15:30:00,84.28,84.46,84.14,84.33,669171.0,74.0372,74.1953,73.9142,74.0811,669171.0
2021-05-17 09:30:00,84.11,85.01,84.11,84.81,316956.0,73.8879,74.6785,73.8879,74.5028,316956.0
2021-05-17 10:00:00,84.79,85.13,84.58,84.58,241397.0,74.4852,74.7839,74.3008,74.3008,241397.0
2021-05-17 10:30:00,84.56,84.67,84.35,84.55,213730.0,74.2832,74.3798,74.0987,74.2744,213730.0
2021-05-17 11:00:00,84.54,84.81,84.41,84.68,271213.0,74.2656,74.5028,74.1514,74.3886,271213.0
2021-05-17 11:30:00,84.68,84.99,84.6,84.9,239755.0,74.3886,74.6609,74.3183,74.5819,239755.0
2021-05-17 12:00:00,84.9,85.06,84.82,85.0,158782.0,74.5819,74.7224,74.5116,74.6697,158782.0
2021-05-17 12:30:00,85.01,85.08,84.92,84.94,121352.0,74.6785,74.74,74.5994,74.617,121352.0
2021-05-17 13:00:00,84.94,85.04,84.88,84.97,127873.0,74.617,74.7048,74.5643,74.6434,127873.0
2021-05-17 13:30:00,84.97,84.98,84.76,84.87,147809.0,74.6434,74.6521,74.4589,74.5555,147809.0
2021-05-17 14:00:00,84.87,85.02,84.79,85.01,134256.0,74.5555,74.6873,74.4852,74.6785,134256.0
2021-05-17 14:30:00,85.01,85.1,84.89,85.09,132299.0,74.6785,74.7576,74.5731,74.7488,132299.0
2021-05-17 15:00:00,85.08,85.09,84.88,84.98,182848.0,74.74,74.7488,74.5643,74.6521,182848.0
2021-05-17 15:30:00,84.97,85.2,84.5,84.56,540094.0,74.6434,74.8454,74.2305,74.2832,540094.0
2021-05-18 09:30:00,86.47,87.45,85.97,87.22,1709770.0,75.9611,76.822,75.5218,76.6199,1709770.0
2021-05-18 10:00:00,87.25,88.31,87.02,87.95,1911041.0,76.6463,77.5774,76.4442,77.2612,1911041.0
2021-05-18 10:30:00,87.93,88.24,87.33,88.02,1507499.0,77.2436,77.5159,76.7165,77.3227,1507499.0
2021-05-18 11:00:00,88.01,88.2,87.67,87.98,1042388.0,77.3139,77.4808,77.0152,77.2875,1042388.0
2021-05-18 11:30:00,87.98,88.1,87.65,87.94,649128.0,77.2875,77.393,76.9976,77.2524,649128.0
2021-05-18 12:00:00,87.94,88.43,87.86,88.29,1795072.0,77.2524,77.6829,77.1821,77.5599,1795072.0
2021-05-18 12:30:00,88.3,88.61,88.06,88.13,1216712.0,77.5687,77.841,77.3578,77.4193,1216712.0
2021-05-18 13:00:00,88.14,88.41,87.99,88.41,369644.0,77.4281,77.6653,77.2963,77.6653,369644.0
2021-05-18 13:30:00,88.41,88.58,88.29,88.41,622273.0,77.6653,77.8146,77.5599,77.6653,622273.0
2021-05-18 14:00:00,88.4,88.6,88.38,88.52,516684.0,77.6565,77.8322,77.6389,77.7619,516684.0
2021-05-18 14:30:00,88.52,88.53,88.35,88.5,516312.0,77.7619,77.7707,77.6126,77.7443,516312.0
2021-05-18 15:00:00,88.48,88.61,88.41,88.59,572341.0,77.7268,77.841,77.6653,77.8234,572341.0
2021-05-18 15:30:00,88.59,88.65,88.33,88.61,2030157.0,77.8234,77.8761,77.595,77.841,2030157.0
2021-05-19 09:30:00,88.5,88.5,87.67,87.91,2281668.0,77.7443,77.7443,77.0152,77.226,2281668.0
2021-05-19 10:00:00,87.9,88.08,87.75,87.95,2018393.0,77.2173,77.3754,77.0855,77.2612,2018393.0
2021-05-19 10:30:00,87.94,88.18,87.89,88.04,1408861.0,77.2524,77.4632,77.2085,77.3402,1408861.0
2021-05-19 11:00:00,88.03,88.5,88.01,88.44,509789.0,77.3315,77.7443,77.3139,77.6916,509789.0
2021-05-19 11:30:00,88.44,88.88,88.44,88.76,556959.0,77.6916,78.0782,77.6916,77.9727,556959.0
2021-05-19 12:00:00,88.77,89.47,88.73,89.43,1100685.0,77.9815,78.5965,77.9464,78.5613,1100685.0
2021-05-19 12:30:00,89.43,89.68,89.38,89.48,1682822.0,78.5613,78.7809,78.5174,78.6052,1682822.0
2021-05-19 13:00:00,89.48,90.09,89.45,89.99,1785520.0,78.6052,79.1411,78.5789,79.0533,1785520.0
2021-05-19 13:30:00,90.0,90.02,89.19,89.2,1622233.0,79.062,79.0796,78.3505,78.3593,1622233.0
2021-05-19 14:00:00,89.19,89.3,88.64,89.01,731519.0,78.3505,78.4471,77.8673,78.1924,731519.0
2021-05-19 14:30:00,89.02,89.1,88.5,88.51,675283.0,78.2011,78.2714,77.7443,77.7531,675283.0
2021-05-19 15:00:00,88.5,88.7,88.5,88.54,707221.0,77.7443,77.92,77.7443,77.7795,707221.0
2021-05-19 15:30:00,88.54,89.28,88.5,89.22,1904820.0,77.7795,78.4295,77.7443,78.3768,1904820.0
2021-05-20 09:30:00,89.22,89.37,88.36,88.72,1624159.0,78.3768,78.5086,77.6214,77.9376,1624159.0
2021-05-20 10:00:00,88.72,88.96,88.54,88.75,378651.0,77.9376,78.1484,77.7795,77.964,378651.0
2021-05-20 10:30:00,88.74,89.0,88.4,88.97,620262.0,77.9552,78.1836,77.6565,78.1572,620262.0
2021-05-20 11:00:00,89.0,89.3,88.73,89.13,473807.0,78.1836,78.4471,77.9464,78.2978,473807.0
2021-05-20 11:30:00,89.13,89.8,89.11,89.59,560059.0,78.2978,78.8864,78.2802,78.7019,560059.0
2021-05-20 12:00:00,89.6,89.61,89.1,89.13,439217.0,78.7107,78.7194,78.2714,78.2978,439217.0
2021-05-20 12:30:00,89.13,89.26,88.98,89.16,254687.0,78.2978,78.412,78.166,78.3241,254687.0
2021-05-20 13:00:00,89.15,89.29,89.13,89.26,190779.0,78.3153,78.4383,78.2978,78.412,190779.0
2021-05-20 13:30:00,89.25,89.41,89.07,89.09,264643.0,78.4032,78.5437,78.2451,78.2626,264643.0
2021-05-20 14:00:00,89.09,89.17,89.01,89.15,352230.0,78.2626,78.3329,78.1924,78.3153,352230.0
2021-05-20 14:30:00,89.16,89.22,88.93,88.98,394068.0,78.3241,78.3768,78.1221,78.166,394068.0
2021-05-20 15:00:00,88.98,89.22,88.87,89.08,276266.0,78.166,78.3768,78.0694,78.2539,276266.0
2021-05-20 15:30:00,89.07,89.16,88.89,89.07,1017766.0,78.2451,78.3241,78.0869,78.2451,1017766.0
2021-05-21 09:30:00,89.29,90.2,89.11,89.96,958939.0,78.4383,79.2377,78.2802,79.0269,958939.0
2021-05-21 10:00:00,89.96,90.06,89.54,89.7,405681.0,79.0269,79.1148,78.6579,78.7985,405681.0
2021-05-21 10:30:00,89.69,89.84,89.62,89.68,318956.0,78.7897,78.9215,78.7282,78.7809,318956.0
2021-05-21 11:00:00,89.69,89.96,89.66,89.82,329183.0,78.7897,79.0269,78.7634,78.9039,329183.0
2021-05-21 11:30:00,89.82,89.9,89.66,89.67,291213.0,78.9039,78.9742,78.7634,78.7722,291213.0
2021-05-21 12:00:00,89.67,89.76,89.46,89.56,246811.0,78.7722,78.8512,78.5877,78.6755,246811.0
2021-05-21 12:30:00,89.56,89.57,89.39,89.49,259063.0,78.6755,78.6843,78.5262,78.614,259063.0
2021-05-21 13:00:00,89.49,89.67,89.46,89.63,214004.0,78.614,78.7722,78.5877,78.737,214004.0
2021-05-21 13:30:00,89.63,89.7,89.47,89.67,391187.0,78.737,78.7985,78.5965,78.7722,391187.0
2021-05-21 14:00:00,89.69,89.69,89.48,89.52,200868.0,78.7897,78.7897,78.6052,78.6404,200868.0
2021-05-21 14:30:00,89.52,89.57,89.39,89.55,295131.0,78.6404,78.6843,78.5262,78.6667,295131.0
2021-05-21 15:00:00,89.55,89.73,89.5,89.71,223450.0,78.6667,78.8249,78.6228,78.8073,223450.0
2021-05-21 15:30:00,89.7,89.84,89.58,89.8,922378.0,78.7985,78.9215,78.6931,78.8864,922378.0
2021-05-24 09:30:00,90.06,90.62,89.88,90.18,560700.0,79.1148,79.6067,78.9566,79.2202,560700.0
2021-05-24 10:00:00,90.19,90.28,89.85,90.2,327833.0,79.229,79.308,78.9303,79.2377,327833.0
2021-05-24 10:30:00,90.2,90.46,90.2,90.35,205927.0,79.2377,79.4661,79.2377,79.3695,205927.0
2021-05-24 11:00:00,90.34,90.41,89.96,90.18,171129.0,79.3607,79.4222,79.0269,79.2202,171129.0
2021-05-24 11:30:00,90.19,90.28,90.12,90.15,187765.0,79.229,79.308,79.1675,79.1938,187765.0
2021-05-24 12:00:00,90.14,90.14,89.95,89.97,165331.0,79.185,79.185,79.0181,79.0357,165331.0
2021-05-24 12:30:00,89.98,90.14,89.96,89.99,201601.0,79.0445,79.185,79.0269,79.0533,201601.0
2021-05-24 13:00:00,89.99,90.0,89.87,89.96,191886.0,79.0533,79.062,78.9478,79.0269,191886.0
2021-05-24 13:30:00,89.96,90.04,89.89,90.03,228123.0,79.0269,79.0972,78.9654,79.0884,228123.0
2021-05-24 14:00:00,90.04,90.12,89.99,90.08,159609.0,79.0972,79.1675,79.0533,79.1323,159609.0
2021-05-24 14:30:00,90.09,90.16,89.99,90.01,216630.0,79.1411,79.2026,79.0533,79.0708,216630.0
2021-05-24 15:00:00,90.01,90.02,89.83,89.84,270950.0,79.0708,79.0796,78.9127,78.9215,270950.0
2021-05-24 15:30:00,89.83,89.93,89.64,89.71,576761.0,78.9127,79.0006,78.7458,78.8073,576761.0
2021-05-25 09:30:00,89.71,89.82,89.34,89.43,493737.0,78.8073,78.9039,78.4823,78.5613,493737.0
2021-05-25 10:00:00,89.45,89.5,88.82,89.17,506729.0,78.5789,78.6228,78.0255,78.3329,506729.0
2021-05-25 10:30:00,89.15,89.29,88.92,88.98,219128.0,78.3153,78.4383,78.1133,78.166,219128.0
2021-05-25 11:00:00,88.98,89.07,88.86,89.04,307786.0,78.166,78.2451,78.0606,78.2187,307786.0
2021-05-25 11:30:00,89.04,89.25,89.01,89.13,158475.0,78.2187,78.4032,78.1924,78.2978,158475.0
2021-05-25 12:00:00,89.13,89.3,89.03,89.23,154554.0,78.2978,78.4471,78.2099,78.3856,154554.0
2021-05-25 12:30:00,89.23,89.35,89.15,89.19,135355.0,78.3856,78.491,78.3153,78.3505,135355.0
2021-05-25 13:00:00,89.19,89.2,88.94,89.0,203072.0,78.3505,78.3593,78.1309,78.1836,203072.0
2021-05-25 13:30:00,89.0,89.04,88.71,88.95,243181.0,78.1836,78.2187,77.9288,78.1397,243181.0
2021-05-25 14:00:00,88.95,89.1,88.95,89.0,190591.0,78.1397,78.2714,78.1397,78.1836,190591.0
2021-05-25 14:30:00,89.01,89.05,88.81,88.91,181064.0,78.1924,78.2275,78.0167,78.1045,181064.0
2021-05-25 15:00:00,88.91,88.99,88.8,88.8,206832.0,78.1045,78.1748,78.0079,78.0079,206832.0
2021-05-25 15:30:00,88.8,88.81,88.61,88.71,776856.0,78.0079,78.0167,77.841,77.9288,776856.0
2021-05-26 09:30:00,88.67,88.9,85.27,85.33,3735401.0,77.8937,78.0957,74.9069,74.9596,3735401.0
2021-05-26 10:00:00,85.34,86.09,85.3,85.88,1748580.0,74.9684,75.6272,74.9332,75.4428,1748580.0
2021-05-26 10:30:00,85.88,86.68,85.8,86.41,1190506.0,75.4428,76.1455,75.3725,75.9083,1190506.0
2021-05-26 11:00:00,86.42,87.03,86.42,86.98,539785.0,75.9171,76.453,75.9171,76.4091,539785.0
2021-05-26 11:30:00,86.99,87.28,86.96,87.27,502030.0,76.4179,76.6726,76.3915,76.6638,502030.0
2021-05-26 12:00:00,87.26,87.49,87.26,87.44,326480.0,76.655,76.8571,76.655,76.8132,326480.0
2021-05-26 12:30:00,87.45,87.61,87.36,87.53,402795.0,76.822,76.9625,76.7429,76.8922,402795.0
2021-05-26 13:00:00,87.54,87.63,87.43,87.61,279269.0,76.901,76.9801,76.8044,76.9625,279269.0
2021-05-26 13:30:00,87.63,87.8,87.5,87.71,417125.0,76.9801,77.1294,76.8659,77.0504,417125.0
2021-05-26 14:00:00,87.7,87.86,87.64,87.66,279849.0,77.0416,77.1821,76.9889,77.0064,279849.0
2021-05-26 14:30:00,87.66,87.77,87.54,87.6,544265.0,77.0064,77.1031,76.901,76.9537,544265.0
2021-05-26 15:00:00,87.59,87.65,87.39,87.42,303887.0,76.9449,76.9976,76.7692,76.7956,303887.0
2021-05-26 15:30:00,87.42,87.54,87.25,87.31,1138603.0,76.7956,76.901,76.6463,76.699,1138603.0
2021-05-27 09:30:00,87.78,88.08,87.35,87.38,525009.0,77.1118,77.3754,76.7341,76.7605,525009.0
2021-05-27 10:00:00,87.41,87.58,87.21,87.24,243557.0,76.7868,76.9362,76.6111,76.6375,243557.0
2021-05-27 10:30:00,87.22,87.23,86.64,86.74,474027.0,76.6199,76.6287,76.1104,76.1982,474027.0
2021-05-27 11:00:00,86.73,86.74,86.29,86.29,473520.0,76.1895,76.1982,75.8029,75.8029,473520.0
2021-05-27 11:30:00,86.3,86.55,86.27,86.45,778447.0,75.8117,76.0313,75.7854,75.9435,778447.0
2021-05-27 12:00:00,86.45,86.49,86.23,86.24,680389.0,75.9435,75.9786,75.7502,75.759,680389.0
2021-05-27 12:30:00,86.24,86.31,86.12,86.23,470098.0,75.759,75.8205,75.6536,75.7502,470098.0
2021-05-27 13:00:00,86.22,86.46,86.21,86.41,329748.0,75.7414,75.9523,75.7327,75.9083,329748.0
2021-05-27 13:30:00,86.41,86.48,86.29,86.36,234132.0,75.9083,75.9698,75.8029,75.8644,234132.0
2021-05-27 14:00:00,86.36,86.53,86.35,86.53,201965.0,75.8644,76.0138,75.8556,76.0138,201965.0
2021-05-27 14:30:00,86.54,86.6,86.46,86.58,242577.0,76.0225,76.0753,75.9523,76.0577,242577.0
2021-05-27 15:00:00,86.59,86.72,86.54,86.56,241668.0,76.0665,76.1807,76.0225,76.0401,241668.0
2021-05-27 15:30:00,86.56,86.63,86.28,86.34,1113487.0,76.0401,76.1016,75.7941,75.8469,1113487.0
2021-05-28 09:30:00,86.67,87.12,86.44,87.05,965618.0,76.1367,76.5321,75.9347,76.4706,965618.0
2021-05-28 10:00:00,87.06,87.1,86.73,87.09,521442.0,76.4794,76.5145,76.1895,76.5057,521442.0
2021-05-28 10:30:00,87.09,87.3,86.87,86.88,812715.0,76.5057,76.6902,76.3124,76.3212,812715.0
2021-05-28 11:00:00,86.87,87.1,86.86,87.01,232965.0,76.3124,76.5145,76.3037,76.4354,232965.0
2021-05-28 11:30:00,87.01,87.07,86.77,86.94,439259.0,76.4354,76.4881,76.2246,76.3739,439259.0
2021-05-28 12:00:00,86.93,86.98,86.81,86.84,115806.0,76.3652,76.4091,76.2597,76.2861,115806.0
2021-05-28 12:30:00,86.84,86.87,86.62,86.65,120885.0,76.2861,76.3124,76.0928,76.1192,120885.0
2021-05-28 13:00:00,86.65,86.74,86.51,86.54,144658.0,76.1192,76.1982,75.9962,76.0225,144658.0
2021-05-28 13:30:00,86.55,86.63,86.51,86.63,103468.0,76.0313,76.1016,75.9962,76.1016,103468.0
2021-05-28 14:00:00,86.64,86.66,86.46,86.48,114280.0,76.1104,76.128,75.9523,75.9698,114280.0
2021-05-28 14:30:00,86.48,86.5,86.38,86.41,143120.0,75.9698,75.9874,75.882,75.9083,143120.0
2021-05-28 15:00:00,86.42,86.56,86.4,86.54,193398.0,75.9171,76.0401,75.8996,76.0225,193398.0
2021-05-28 15:30:00,86.54,86.75,86.43,86.47,763283.0,76.0225,76.207,75.9259,75.9611,763283.0
2021-06-01 09:30:00,86.5,86.57,85.79,86.25,1209098.0,75.9874,76.0489,75.3637,75.7678,1209098.0
2021-06-01 10:00:00,86.28,86.41,85.85,85.85,579651.0,75.7941,75.9083,75.4164,75.4164,579651.0
2021-06-01 10:30:00,85.85,86.26,85.77,86.01,272824.0,75.4164,75.7766,75.3461,75.557,272824.0
2021-06-01 11:00:00,85.99,86.05,85.61,85.7,291076.0,75.5394,75.5921,75.2056,75.2846,291076.0
2021-06-01 11:30:00,85.72,85.91,85.68,85.86,211552.0,75.3022,75.4691,75.2671,75.4252,211552.0
2021-06-01 12:00:00,85.85,85.91,85.53,85.59,184338.0,75.4164,75.4691,75.1353,75.188,184338.0
2021-06-01 12:30:00,85.58,85.62,85.27,85.4,337862.0,75.1792,75.2144,74.9069,75.0211,337862.0
2021-06-01 13:00:00,85.41,85.65,85.4,85.52,161107.0,75.0299,75.2407,75.0211,75.1265,161107.0
2021-06-01 13:30:00,85.52,85.85,85.51,85.82,173638.0,75.1265,75.4164,75.1177,75.3901,173638.0
2021-06-01 14:00:00,85.81,85.89,85.76,85.88,120282.0,75.3813,75.4515,75.3373,75.4428,120282.0
2021-06-01 14:30:00,85.88,85.9,85.78,85.81,156628.0,75.4428,75.4603,75.3549,75.3813,156628.0
2021-06-01 15:00:00,85.82,85.87,85.72,85.73,163425.0,75.3901,75.434,75.3022,75.311,163425.0
2021-06-01 15:30:00,85.72,85.93,85.66,85.86,535748.0,75.3022,75.4867,75.2495,75.4252,535748.0
2021-06-02 09:30:00,86.32,86.48,85.89,86.11,357860.0,75.8293,75.9698,75.4515,75.6448,357860.0
2021-06-02 10:00:00,86.15,86.3,85.98,85.98,159874.0,75.6799,75.8117,75.5306,75.5306,159874.0
2021-06-02 10:30:00,85.99,86.0,85.76,85.98,201857.0,75.5394,75.5482,75.3373,75.5306,201857.0
2021-06-02 11:00:00,85.99,86.18,85.96,85.98,148657.0,75.5394,75.7063,75.513,75.5306,148657.0
2021-06-02 11:30:00,85.98,86.13,85.94,86.11,352052.0,75.5306,75.6624,75.4955,75.6448,352052.0
2021-06-02 12:00:00,86.11,86.32,86.11,86.31,91141.0,75.6448,75.8293,75.6448,75.8205,91141.0
2021-06-02 12:30:00,86.31,86.31,86.15,86.22,115204.0,75.8205,75.8205,75.6799,75.7414,115204.0
2021-06-02 13:00:00,86.22,86.25,86.05,86.12,103262.0,75.7414,75.7678,75.5921,75.6536,103262.0
2021-06-02 13:30:00,86.11,86.14,86.03,86.11,98740.0,75.6448,75.6712,75.5745,75.6448,98740.0
2021-06-02 14:00:00,86.1,86.18,86.03,86.05,115428.0,75.636,75.7063,75.5745,75.5921,115428.0
2021-06-02 14:30:00,86.05,86.06,85.9,85.96,112497.0,75.5921,75.6009,75.4603,75.513,112497.0
2021-06-02 15:00:00,85.97,86.08,85.94,85.96,178238.0,75.5218,75.6185,75.4955,75.513,178238.0
2021-06-02 15:30:00,85.96,86.01,85.71,85.99,505379.0,75.513,75.557,75.2934,75.5394,505379.0
2021-06-03 09:30:00,85.99,86.42,85.66,86.33,369819.0,75.5394,75.9171,75.2495,75.8381,369819.0
2021-06-03 10:00:00,86.31,86.86,86.25,86.72,283142.0,75.8205,76.3037,75.7678,76.1807,283142.0
2021-06-03 10:30:00,86.71,86.88,86.65,86.82,169562.0,76.1719,76.3212,76.1192,76.2685,169562.0
2021-06-03 11:00:00,86.81,86.98,86.72,86.86,178603.0,76.2597,76.4091,76.1807,76.3037,178603.0
2021-06-03 11:30:00,86.85,86.89,86.75,86.83,129348.0,76.2949,76.33,76.207,76.2773,129348.0
2021-06-03 12:00:00,86.81,86.85,86.68,86.72,122113.0,76.2597,76.2949,76.1455,76.1807,122113.0
2021-06-03 12:30:00,86.73,86.88,86.6,86.66,248116.0,76.1895,76.3212,76.0753,76.128,248116.0
2021-06-03 13:00:00,86.66,86.79,86.62,86.73,177023.0,76.128,76.2422,76.0928,76.1895,177023.0
2021-06-03 13:30:00,86.73,87.09,86.72,87.03,157777.0,76.1895,76.5057,76.1807,76.453,157777.0
2021-06-03 14:00:00,87.03,87.13,87.0,87.05,149924.0,76.453,76.5408,76.4266,76.4706,149924.0
2021-06-03 14:30:00,87.06,87.11,86.95,87.01,168276.0,76.4794,76.5233,76.3827,76.4354,168276.0
2021-06-03 15:00:00,87.01,87.18,86.98,87.17,167145.0,76.4354,76.5848,76.4091,76.576,167145.0
2021-06-03 15:30:00,87.17,87.3,87.02,87.05,527473.0,76.576,76.6902,76.4442,76.4706,527473.0
2021-06-04 09:30:00,87.06,87.11,86.47,86.69,383828.0,76.4794,76.5233,75.9611,76.1543,383828.0
2021-06-04 10:00:00,86.68,86.72,86.5,86.62,168695.0,76.1455,76.1807,75.9874,76.0928,168695.0
2021-06-04 10:30:00,86.6,86.72,86.43,86.49,120514.0,76.0753,76.1807,75.9259,75.9786,120514.0
2021-06-04 11:00:00,86.5,86.61,86.42,86.47,119201.0,75.9874,76.084,75.9171,75.9611,119201.0
2021-06-04 11:30:00,86.47,86.49,86.34,86.44,133842.0,75.9611,75.9786,75.8469,75.9347,133842.0
2021-06-04 12:00:00,86.44,86.48,86.2,86.25,122005.0,75.9347,75.9698,75.7239,75.7678,122005.0
2021-06-04 12:30:00,86.26,86.52,86.25,86.48,348264.0,75.7766,76.005,75.7678,75.9698,348264.0
2021-06-04 13:00:00,86.47,86.7,86.28,86.33,267050.0,75.9611,76.1631,75.7941,75.8381,267050.0
2021-06-04 13:30:00,86.33,86.47,86.26,86.4,205335.0,75.8381,75.9611,75.7766,75.8996,205335.0
2021-06-04 14:00:00,86.4,86.55,86.36,86.42,157946.0,75.8996,76.0313,75.8644,75.9171,157946.0
2021-06-04 14:30:00,86.42,86.44,86.31,86.42,197317.0,75.9171,75.9347,75.8205,75.9171,197317.0
2021-06-04 15:00:00,86.42,86.48,86.3,86.45,274039.0,75.9171,75.9698,75.8117,75.9435,274039.0
2021-06-04 15:30:00,86.45,86.64,86.32,86.48,656818.0,75.9435,76.1104,75.8293,75.9698,656818.0
2021-06-07 09:30:00,86.65,86.92,86.5,86.74,471931.0,76.1192,76.3564,75.9874,76.1982,471931.0
2021-06-07 10:00:00,86.73,86.9,86.67,86.83,122420.0,76.1895,76.3388,76.1367,76.2773,122420.0
2021-06-07 10:30:00,86.81,86.97,86.63,86.91,207543.0,76.2597,76.4003,76.1016,76.3476,207543.0
2021-06-07 11:00:00,86.91,87.07,86.86,86.99,148064.0,76.3476,76.4881,76.3037,76.4179,148064.0
2021-06-07 11:30:00,87.0,87.13,86.99,87.01,212623.0,76.4266,76.5408,76.4179,76.4354,212623.0
2021-06-07 12:00:00,87.01,87.09,86.94,86.97,102715.0,76.4354,76.5057,76.3739,76.4003,102715.0
2021-06-07 12:30:00,86.95,87.05,86.68,86.68,155661.0,76.3827,76.4706,76.1455,76.1455,155661.0
2021-06-07 13:00:00,86.68,86.72,86.6,86.62,134161.0,76.1455,76.1807,76.0753,76.0928,134161.0
2021-06-07 13:30:00,86.62,86.65,86.27,86.34,193827.0,76.0928,76.1192,75.7854,75.8469,193827.0
2021-06-07 14:00:00,86.34,86.34,86.18,86.26,150278.0,75.8469,75.8469,75.7063,75.7766,150278.0
2021-06-07 14:30:00,86.25,86.37,86.23,86.34,112653.0,75.7678,75.8732,75.7502,75.8469,112653.0
2021-06-07 15:00:00,86.33,86.51,86.33,86.46,163790.0,75.8381,75.9962,75.8381,75.9523,163790.0
2021-06-07 15:30:00,86.45,86.5,86.26,86.34,514912.0,75.9435,75.9874,75.7766,75.8469,514912.0
2021-06-08 09:30:00,86.06,86.12,85.34,85.47,511911.0,75.6009,75.6536,74.9684,75.0826,511911.0
2021-06-08 10:00:00,85.47,85.54,85.13,85.26,284601.0,75.0826,75.1441,74.7839,74.8981,284601.0
2021-06-08 10:30:00,85.27,85.41,85.24,85.38,191850.0,74.9069,75.0299,74.8805,75.0035,191850.0
2021-06-08 11:00:00,85.4,85.48,85.12,85.27,183377.0,75.0211,75.0914,74.7751,74.9069,183377.0
2021-06-08 11:30:00,85.26,85.74,85.24,85.71,166850.0,74.8981,75.3198,74.8805,75.2934,166850.0
2021-06-08 12:00:00,85.7,85.82,85.64,85.77,117553.0,75.2846,75.3901,75.2319,75.3461,117553.0
2021-06-08 12:30:00,85.77,85.77,85.48,85.56,107473.0,75.3461,75.3461,75.0914,75.1617,107473.0
2021-06-08 13:00:00,85.55,85.74,85.54,85.71,88783.0,75.1529,75.3198,75.1441,75.2934,88783.0
2021-06-08 13:30:00,85.7,85.97,85.69,85.83,155275.0,75.2846,75.5218,75.2759,75.3988,155275.0
2021-06-08 14:00:00,85.84,85.96,85.8,85.92,159879.0,75.4076,75.513,75.3725,75.4779,159879.0
2021-06-08 14:30:00,85.92,85.96,85.77,85.88,142717.0,75.4779,75.513,75.3461,75.4428,142717.0
2021-06-08 15:00:00,85.87,85.99,85.8,85.96,151500.0,75.434,75.5394,75.3725,75.513,151500.0
2021-06-08 15:30:00,85.96,86.06,85.8,85.81,534285.0,75.513,75.6009,75.3725,75.3813,534285.0
2021-06-09 09:30:00,85.77,86.05,85.41,85.77,438863.0,75.3461,75.5921,75.0299,75.3461,438863.0
2021-06-09 10:00:00,85.75,86.25,85.74,86.18,211364.0,75.3286,75.7678,75.3198,75.7063,211364.0
2021-06-09 10:30:00,86.18,86.21,85.86,85.89,169903.0,75.7063,75.7327,75.4252,75.4515,169903.0
2021-06-09 11:00:00,85.87,85.91,85.71,85.77,184045.0,75.434,75.4691,75.2934,75.3461,184045.0
2021-06-09 11:30:00,85.78,85.78,85.55,85.62,157873.0,75.3549,75.3549,75.1529,75.2144,157873.0
2021-06-09 12:00:00,85.62,85.65,85.44,85.51,118714.0,75.2144,75.2407,75.0562,75.1177,118714.0
2021-06-09 12:30:00,85.51,85.58,85.31,85.31,163394.0,75.1177,75.1792,74.942,74.942,163394.0
2021-06-09 13:00:00,85.31,85.33,85.17,85.23,206374.0,74.942,74.9596,74.819,74.8718,206374.0
2021-06-09 13:30:00,85.22,85.25,85.09,85.18,188739.0,74.863,74.8893,74.7488,74.8278,188739.0
2021-06-09 14:00:00,85.19,85.31,85.13,85.3,133367.0,74.8366,74.942,74.7839,74.9332,133367.0
2021-06-09 14:30:00,85.3,85.36,85.14,85.27,231644.0,74.9332,74.986,74.7927,74.9069,231644.0
2021-06-09 15:00:00,85.26,85.26,84.89,84.91,330800.0,74.8981,74.8981,74.5731,74.5906,330800.0
2021-06-09 15:30:00,84.9,84.99,84.83,84.95,662558.0,74.5819,74.6609,74.5204,74.6258,662558.0
2021-06-10 09:30:00,85.51,85.95,85.29,85.82,599398.0,75.1177,75.5043,74.9245,75.3901,599398.0
2021-06-10 10:00:00,85.83,85.89,85.59,85.79,172740.0,75.3988,75.4515,75.188,75.3637,172740.0
2021-06-10 10:30:00,85.81,85.86,85.45,85.59,187832.0,75.3813,75.4252,75.065,75.188,187832.0
2021-06-10 11:00:00,85.58,85.82,85.47,85.77,215005.0,75.1792,75.3901,75.0826,75.3461,215005.0
2021-06-10 11:30:00,85.77,85.88,85.62,85.79,221558.0,75.3461,75.4428,75.2144,75.3637,221558.0
2021-06-10 12:00:00,85.79,85.79,85.54,85.63,101477.0,75.3637,75.3637,75.1441,75.2231,101477.0
2021-06-10 12:30:00,85.64,85.86,85.62,85.84,209668.0,75.2319,75.4252,75.2144,75.4076,209668.0
2021-06-10 13:00:00,85.85,86.06,85.84,86.04,173282.0,75.4164,75.6009,75.4076,75.5833,173282.0
2021-06-10 13:30:00,86.04,86.04,85.88,85.97,136220.0,75.5833,75.5833,75.4428,75.5218,136220.0
2021-06-10 14:00:00,85.98,86.02,85.73,85.74,116889.0,75.5306,75.5657,75.311,75.3198,116889.0
2021-06-10 14:30:00,85.75,85.82,85.62,85.73,141890.0,75.3286,75.3901,75.2144,75.311,141890.0
2021-06-10 15:00:00,85.72,85.76,85.54,85.54,188535.0,75.3022,75.3373,75.1441,75.1441,188535.0
2021-06-10 15:30:00,85.55,85.65,85.49,85.51,548916.0,75.1529,75.2407,75.1002,75.1177,548916.0
2021-06-11 09:30:00,85.85,86.13,85.43,85.57,210629.0,75.4164,75.6624,75.0474,75.1704,210629.0
2021-06-11 10:00:00,85.56,85.59,85.28,85.5,105235.0,75.1617,75.188,74.9157,75.1089,105235.0
2021-06-11 10:30:00,85.48,85.56,85.4,85.44,86289.0,75.0914,75.1617,75.0211,75.0562,86289.0
2021-06-11 11:00:00,85.44,85.44,85.23,85.33,111265.0,75.0562,75.0562,74.8718,74.9596,111265.0
2021-06-11 11:30:00,85.32,85.42,85.29,85.34,119888.0,74.9508,75.0387,74.9245,74.9684,119888.0
2021-06-11 12:00:00,85.34,85.48,85.25,85.48,91995.0,74.9684,75.0914,74.8893,75.0914,91995.0
2021-06-11 12:30:00,85.48,85.55,85.35,85.47,126325.0,75.0914,75.1529,74.9772,75.0826,126325.0
2021-06-11 13:00:00,85.46,85.48,85.3,85.31,78177.0,75.0738,75.0914,74.9332,74.942,78177.0
2021-06-11 13:30:00,85.3,85.37,85.27,85.3,88624.0,74.9332,74.9947,74.9069,74.9332,88624.0
2021-06-11 14:00:00,85.31,85.42,85.3,85.39,92551.0,74.942,75.0387,74.9332,75.0123,92551.0
2021-06-11 14:30:00,85.39,85.4,85.28,85.32,70953.0,75.0123,75.0211,74.9157,74.9508,70953.0
2021-06-11 15:00:00,85.32,85.43,85.29,85.36,145594.0,74.9508,75.0474,74.9245,74.986,145594.0
2021-06-11 15:30:00,85.35,85.53,85.28,85.48,403665.0,74.9772,75.1353,74.9157,75.0914,403665.0
2021-06-14 09:30:00,85.17,85.19,84.14,84.32,437549.0,74.819,74.8366,73.9142,74.0724,437549.0
2021-06-14 10:00:00,84.32,84.38,84.1,84.24,197250.0,74.0724,74.1251,73.8791,74.0021,197250.0
2021-06-14 10:30:00,84.24,84.26,84.11,84.16,176130.0,74.0021,74.0196,73.8879,73.9318,176130.0
2021-06-14 11:00:00,84.16,84.34,84.04,84.08,268502.0,73.9318,74.0899,73.8264,73.8615,268502.0
2021-06-14 11:30:00,84.08,84.09,83.78,83.79,405071.0,73.8615,73.8703,73.598,73.6068,405071.0
2021-06-14 12:00:00,83.79,83.89,83.64,83.76,211251.0,73.6068,73.6946,73.475,73.5804,211251.0
2021-06-14 12:30:00,83.75,83.75,83.55,83.67,191164.0,73.5716,73.5716,73.3959,73.5013,191164.0
2021-06-14 13:00:00,83.67,83.79,83.62,83.78,156321.0,73.5013,73.6068,73.4574,73.598,156321.0
2021-06-14 13:30:00,83.77,83.84,83.7,83.73,185449.0,73.5892,73.6507,73.5277,73.5541,185449.0
2021-06-14 14:00:00,83.74,83.99,83.66,83.99,224946.0,73.5628,73.7825,73.4926,73.7825,224946.0
2021-06-14 14:30:00,83.99,84.19,83.98,84.09,254061.0,73.7825,73.9582,73.7737,73.8703,254061.0
2021-06-14 15:00:00,84.1,84.39,84.1,84.34,286834.0,73.8791,74.1338,73.8791,74.0899,286834.0
2021-06-14 15:30:00,84.34,84.64,84.29,84.62,725468.0,74.0899,74.3535,74.046,74.3359,725468.0
2021-06-15 09:30:00,85.16,85.46,84.48,84.72,331778.0,74.8103,75.0738,74.2129,74.4237,331778.0
2021-06-15 10:00:00,84.73,84.97,84.72,84.97,161414.0,74.4325,74.6434,74.4237,74.6434,161414.0
2021-06-15 10:30:00,84.98,85.19,84.85,85.18,176027.0,74.6521,74.8366,74.5379,74.8278,176027.0
2021-06-15 11:00:00,85.18,85.22,84.95,85.0,117449.0,74.8278,74.863,74.6258,74.6697,117449.0
2021-06-15 11:30:00,85.0,85.0,84.67,84.76,111462.0,74.6697,74.6697,74.3798,74.4589,111462.0
2021-06-15 12:00:00,84.75,84.81,84.71,84.78,75348.0,74.4501,74.5028,74.415,74.4764,75348.0
2021-06-15 12:30:00,84.78,85.16,84.75,85.05,605620.0,74.4764,74.8103,74.4501,74.7136,605620.0
2021-06-15 13:00:00,85.05,85.48,85.01,85.48,728848.0,74.7136,75.0914,74.6785,75.0914,728848.0
2021-06-15 13:30:00,85.48,85.78,85.4,85.73,288393.0,75.0914,75.3549,75.0211,75.311,288393.0
2021-06-15 14:00:00,85.73,86.11,85.72,86.07,435390.0,75.311,75.6448,75.3022,75.6097,435390.0
2021-06-15 14:30:00,86.06,86.08,85.87,85.87,229108.0,75.6009,75.6185,75.434,75.434,229108.0
2021-06-15 15:00:00,85.87,85.87,85.56,85.61,218924.0,75.434,75.434,75.1617,75.2056,218924.0
2021-06-15 15:30:00,85.61,85.66,85.3,85.41,656354.0,75.2056,75.2495,74.9332,75.0299,656354.0
2021-06-16 09:30:00,85.5,85.87,85.21,85.79,397539.0,75.1089,75.434,74.8542,75.3637,397539.0
2021-06-16 10:00:00,85.79,86.08,85.59,85.95,547250.0,75.3637,75.6185,75.188,75.5043,547250.0
2021-06-16 10:30:00,85.94,86.02,85.84,85.96,179829.0,75.4955,75.5657,75.4076,75.513,179829.0
2021-06-16 11:00:00,85.97,86.14,85.76,86.0,336716.0,75.5218,75.6712,75.3373,75.5482,336716.0
2021-06-16 11:30:00,86.0,86.0,85.8,85.86,108217.0,75.5482,75.5482,75.3725,75.4252,108217.0
2021-06-16 12:00:00,85.85,85.92,85.68,85.72,113519.0,75.4164,75.4779,75.2671,75.3022,113519.0
2021-06-16 12:30:00,85.72,85.72,85.5,85.56,130811.0,75.3022,75.3022,75.1089,75.1617,130811.0
2021-06-16 13:00:00,85.55,85.6,85.38,85.42,169546.0,75.1529,75.1968,75.0035,75.0387,169546.0
2021-06-16 13:30:00,85.4,85.42,85.15,85.33,187791.0,75.0211,75.0387,74.8015,74.9596,187791.0
2021-06-16 14:00:00,85.31,85.31,84.75,85.01,351519.0,74.942,74.942,74.4501,74.6785,351519.0
2021-06-16 14:30:00,85.0,85.03,84.76,84.97,444361.0,74.6697,74.6961,74.4589,74.6434,444361.0
2021-06-16 15:00:00,84.96,85.06,84.81,84.85,322922.0,74.6346,74.7224,74.5028,74.5379,322922.0
2021-06-16 15:30:00,84.85,84.92,84.66,84.73,626759.0,74.5379,74.5994,74.371,74.4325,626759.0
2021-06-17 09:30:00,85.05,85.09,84.1,84.14,392377.0,74.7136,74.7488,73.8791,73.9142,392377.0
2021-06-17 10:00:00,84.15,84.31,84.0,84.04,331466.0,73.923,74.0636,73.7912,73.8264,331466.0
2021-06-17 10:30:00,84.03,84.55,83.98,84.26,327289.0,73.8176,74.2744,73.7737,74.0196,327289.0
2021-06-17 11:00:00,84.25,84.39,83.85,83.95,177332.0,74.0109,74.1338,73.6595,73.7473,177332.0
2021-06-17 11:30:00,83.97,84.04,83.74,83.83,303179.0,73.7649,73.8264,73.5628,73.6419,303179.0
2021-06-17 12:00:00,83.83,83.97,83.67,83.75,118247.0,73.6419,73.7649,73.5013,73.5716,118247.0
2021-06-17 12:30:00,83.74,84.23,83.71,84.23,146888.0,73.5628,73.9933,73.5365,73.9933,146888.0
2021-06-17 13:00:00,84.24,84.48,84.23,84.39,110176.0,74.0021,74.2129,73.9933,74.1338,110176.0
2021-06-17 13:30:00,84.4,84.46,84.25,84.3,100479.0,74.1426,74.1953,74.0109,74.0548,100479.0
2021-06-17 14:00:00,84.31,84.41,84.16,84.19,215166.0,74.0636,74.1514,73.9318,73.9582,215166.0
2021-06-17 14:30:00,84.2,84.22,84.11,84.13,196058.0,73.9669,73.9845,73.8879,73.9054,196058.0
2021-06-17 15:00:00,84.13,84.61,84.11,84.52,234980.0,73.9054,74.3271,73.8879,74.248,234980.0
2021-06-17 15:30:00,84.52,84.55,84.2,84.24,734830.0,74.248,74.2744,73.9669,74.0021,734830.0
2021-06-18 09:30:00,83.63,83.69,82.67,82.96,1241940.0,73.4662,73.5189,72.6229,72.8776,1241940.0
2021-06-18 10:00:00,82.95,83.19,82.75,82.9,225509.0,72.8689,73.0797,72.6932,72.8249,225509.0
2021-06-18 10:30:00,82.89,83.01,82.59,82.79,327212.0,72.8161,72.9216,72.5526,72.7283,327212.0
2021-06-18 11:00:00,82.8,82.8,82.6,82.62,383149.0,72.7371,72.7371,72.5614,72.579,383149.0
2021-06-18 11:30:00,82.63,82.85,82.62,82.8,306251.0,72.5877,72.781,72.579,72.7371,306251.0
2021-06-18 12:00:00,82.79,82.92,82.51,82.56,292778.0,72.7283,72.8425,72.4823,72.5262,292778.0
2021-06-18 12:30:00,82.56,82.57,82.38,82.46,284381.0,72.5262,72.535,72.3681,72.4384,284381.0
2021-06-18 13:00:00,82.45,82.55,82.41,82.45,296227.0,72.4296,72.5175,72.3945,72.4296,296227.0
2021-06-18 13:30:00,82.45,82.5,82.34,82.4,156626.0,72.4296,72.4735,72.333,72.3857,156626.0
2021-06-18 14:00:00,82.39,82.57,82.38,82.48,171434.0,72.3769,72.535,72.3681,72.456,171434.0
2021-06-18 14:30:00,82.48,82.53,82.37,82.46,161555.0,72.456,72.4999,72.3593,72.4384,161555.0
2021-06-18 15:00:00,82.45,82.8,82.42,82.72,275178.0,72.4296,72.7371,72.4033,72.6668,275178.0
2021-06-18 15:30:00,82.71,82.89,82.33,82.4,965334.0,72.658,72.8161,72.3242,72.3857,965334.0
2021-06-21 09:30:00,82.61,83.34,82.44,83.09,382505.0,72.5702,73.2115,72.4208,72.9918,382505.0
2021-06-21 10:00:00,83.09,83.75,83.05,83.64,243757.0,72.9918,73.5716,72.9567,73.475,243757.0
2021-06-21 10:30:00,83.64,83.64,83.42,83.47,193716.0,73.475,73.475,73.2817,73.3257,193716.0
2021-06-21 11:00:00,83.5,83.62,83.24,83.58,122661.0,73.352,73.4574,73.1236,73.4223,122661.0
2021-06-21 11:30:00,83.59,83.8,83.58,83.77,127582.0,73.4311,73.6155,73.4223,73.5892,127582.0
2021-06-21 12:00:00,83.78,84.02,83.73,84.01,174428.0,73.598,73.8088,73.5541,73.8,174428.0
2021-06-21 12:30:00,84.0,84.2,83.96,84.14,196777.0,73.7912,73.9669,73.7561,73.9142,196777.0
2021-06-21 13:00:00,84.15,84.23,84.02,84.06,157613.0,73.923,73.9933,73.8088,73.8439,157613.0
2021-06-21 13:30:00,84.06,84.21,84.03,84.15,101057.0,73.8439,73.9757,73.8176,73.923,101057.0
2021-06-21 14:00:00,84.13,84.15,83.99,84.0,215474.0,73.9054,73.923,73.7825,73.7912,215474.0
2021-06-21 14:30:00,83.99,84.06,83.96,83.98,114454.0,73.7825,73.8439,73.7561,73.7737,114454.0
2021-06-21 15:00:00,83.98,84.22,83.92,84.2,175534.0,73.7737,73.9845,73.721,73.9669,175534.0
2021-06-21 15:30:00,84.2,84.21,83.94,84.01,587598.0,73.9669,73.9757,73.7385,73.8,587598.0
2021-06-22 09:30:00,84.02,84.22,83.67,83.73,271685.0,73.8088,73.9845,73.5013,73.5541,271685.0
2021-06-22 10:00:00,83.72,84.21,83.58,84.13,254774.0,73.5453,73.9757,73.4223,73.9054,254774.0
2021-06-22 10:30:00,84.12,84.25,84.03,84.15,195018.0,73.8967,74.0109,73.8176,73.923,195018.0
2021-06-22 11:00:00,84.15,84.36,84.0,84.01,167430.0,73.923,74.1075,73.7912,73.8,167430.0
2021-06-22 11:30:00,84.0,84.01,83.73,83.79,149286.0,73.7912,73.8,73.5541,73.6068,149286.0
2021-06-22 12:00:00,83.8,83.97,83.66,83.83,379464.0,73.6155,73.7649,73.4926,73.6419,379464.0
2021-06-22 12:30:00,83.82,83.83,83.7,83.78,107308.0,73.6331,73.6419,73.5277,73.598,107308.0
2021-06-22 13:00:00,83.78,83.89,83.77,83.87,68024.0,73.598,73.6946,73.5892,73.677,68024.0
2021-06-22 13:30:00,83.87,83.91,83.8,83.91,69595.0,73.677,73.7122,73.6155,73.7122,69595.0
2021-06-22 14:00:00,83.9,83.99,83.87,83.97,83532.0,73.7034,73.7825,73.677,73.7649,83532.0
2021-06-22 14:30:00,83.95,84.13,83.95,84.04,104246.0,73.7473,73.9054,73.7473,73.8264,104246.0
2021-06-22 15:00:00,84.05,84.14,83.99,84.11,144840.0,73.8352,73.9142,73.7825,73.8879,144840.0
2021-06-22 15:30:00,84.11,84.12,83.8,83.81,405661.0,73.8879,73.8967,73.6155,73.6243,405661.0
2021-06-23 09:30:00,83.79,83.79,83.46,83.48,288476.0,73.6068,73.6068,73.3169,73.3344,288476.0
2021-06-23 10:00:00,83.49,83.52,83.26,83.44,215861.0,73.3432,73.3696,73.1412,73.2993,215861.0
2021-06-23 10:30:00,83.45,83.64,83.28,83.58,156206.0,73.3081,73.475,73.1587,73.4223,156206.0
2021-06-23 11:00:00,83.59,83.77,83.47,83.65,129447.0,73.4311,73.5892,73.3257,73.4838,129447.0
2021-06-23 11:30:00,83.66,83.68,83.5,83.58,103776.0,73.4926,73.5101,73.352,73.4223,103776.0
2021-06-23 12:00:00,83.56,83.93,83.54,83.93,143677.0,73.4047,73.7297,73.3871,73.7297,143677.0
2021-06-23 12:30:00,83.92,83.96,83.85,83.93,137981.0,73.721,73.7561,73.6595,73.7297,137981.0
2021-06-23 13:00:00,83.92,84.09,83.92,84.05,100556.0,73.721,73.8703,73.721,73.8352,100556.0
2021-06-23 13:30:00,84.06,84.12,84.01,84.07,103165.0,73.8439,73.8967,73.8,73.8527,103165.0
2021-06-23 14:00:00,84.07,84.13,83.97,83.97,127211.0,73.8527,73.9054,73.7649,73.7649,127211.0
2021-06-23 14:30:00,83.96,84.01,83.91,83.99,116735.0,73.7561,73.8,73.7122,73.7825,116735.0
2021-06-23 15:00:00,83.98,84.23,83.95,84.16,140396.0,73.7737,73.9933,73.7473,73.9318,140396.0
2021-06-23 15:30:00,84.15,84.17,83.7,83.72,438504.0,73.923,73.9406,73.5277,73.5453,438504.0
2021-06-24 09:30:00,83.9,83.99,82.81,83.69,504655.0,73.7034,73.7825,72.7459,73.5189,504655.0
2021-06-24 10:00:00,83.69,83.85,83.46,83.74,190512.0,73.5189,73.6595,73.3169,73.5628,190512.0
2021-06-24 10:30:00,83.76,83.84,83.43,83.52,166089.0,73.5804,73.6507,73.2905,73.3696,166089.0
2021-06-24 11:00:00,83.53,83.54,83.33,83.4,186293.0,73.3784,73.3871,73.2027,73.2642,186293.0
2021-06-24 11:30:00,83.4,83.52,83.36,83.39,202276.0,73.2642,73.3696,73.229,73.2554,202276.0
2021-06-24 12:00:00,83.4,83.58,83.31,83.48,146164.0,73.2642,73.4223,73.1851,73.3344,146164.0
2021-06-24 12:30:00,83.48,83.8,83.48,83.71,153389.0,73.3344,73.6155,73.3344,73.5365,153389.0
2021-06-24 13:00:00,83.72,83.84,83.7,83.77,165538.0,73.5453,73.6507,73.5277,73.5892,165538.0
2021-06-24 13:30:00,83.77,83.93,83.77,83.82,138086.0,73.5892,73.7297,73.5892,73.6331,138086.0
2021-06-24 14:00:00,83.83,83.89,83.73,83.78,113436.0,73.6419,73.6946,73.5541,73.598,113436.0
2021-06-24 14:30:00,83.79,83.84,83.74,83.77,110505.0,73.6068,73.6507,73.5628,73.5892,110505.0
2021-06-24 15:00:00,83.78,83.81,83.63,83.68,146299.0,73.598,73.6243,73.4662,73.5101,146299.0
2021-06-24 15:30:00,83.67,83.9,83.64,83.74,563419.0,73.5013,73.7034,73.475,73.5628,563419.0
2021-06-25 09:30:00,84.0,84.31,83.78,84.29,300154.0,73.7912,74.0636,73.598,74.046,300154.0
2021-06-25 10:00:00,84.31,84.75,84.27,84.38,207026.0,74.0636,74.4501,74.0284,74.1251,207026.0
2021-06-25 10:30:00,84.38,84.39,84.22,84.23,87709.0,74.1251,74.1338,73.9845,73.9933,87709.0
2021-06-25 11:00:00,84.25,84.26,84.05,84.11,110426.0,74.0109,74.0196,73.8352,73.8879,110426.0
2021-06-25 11:30:00,84.11,84.15,83.99,84.1,137664.0,73.8879,73.923,73.7825,73.8791,137664.0
2021-06-25 12:00:00,84.1,84.15,84.07,84.11,59245.0,73.8791,73.923,73.8527,73.8879,59245.0
2021-06-25 12:30:00,84.11,84.13,84.03,84.08,60951.0,73.8879,73.9054,73.8176,73.8615,60951.0
2021-06-25 13:00:00,84.08,84.13,83.86,83.87,113774.0,73.8615,73.9054,73.6683,73.677,113774.0
2021-06-25 13:30:00,83.86,83.93,83.8,83.91,196819.0,73.6683,73.7297,73.6155,73.7122,196819.0
2021-06-25 14:00:00,83.91,83.95,83.82,83.87,86631.0,73.7122,73.7473,73.6331,73.677,86631.0
2021-06-25 14:30:00,83.87,83.95,83.81,83.83,89543.0,73.677,73.7473,73.6243,73.6419,89543.0
2021-06-25 15:00:00,83.83,83.97,83.82,83.91,127868.0,73.6419,73.7649,73.6331,73.7122,127868.0
2021-06-25 15:30:00,83.9,84.28,83.84,84.07,519881.0,73.7034,74.0372,73.6507,73.8527,519881.0
2021-06-28 09:30:00,83.67,83.87,83.11,83.39,436507.0,73.5013,73.677,73.0094,73.2554,436507.0
2021-06-28 10:00:00,83.4,83.4,83.12,83.33,330640.0,73.2642,73.2642,73.0182,73.2027,330640.0
2021-06-28 10:30:00,83.32,83.84,83.23,83.67,200260.0,73.1939,73.6507,73.1148,73.5013,200260.0
2021-06-28 11:00:00,83.65,83.71,83.52,83.53,143471.0,73.4838,73.5365,73.3696,73.3784,143471.0
2021-06-28 11:30:00,83.53,83.66,83.43,83.66,112691.0,73.3784,73.4926,73.2905,73.4926,112691.0
2021-06-28 12:00:00,83.66,83.71,83.48,83.54,131213.0,73.4926,73.5365,73.3344,73.3871,131213.0
2021-06-28 12:30:00,83.54,83.71,83.51,83.61,113673.0,73.3871,73.5365,73.3608,73.4486,113673.0
2021-06-28 13:00:00,83.61,83.71,83.58,83.68,86210.0,73.4486,73.5365,73.4223,73.5101,86210.0
2021-06-28 13:30:00,83.67,83.84,83.64,83.81,124880.0,73.5013,73.6507,73.475,73.6243,124880.0
2021-06-28 14:00:00,83.82,83.89,83.73,83.86,175742.0,73.6331,73.6946,73.5541,73.6683,175742.0
2021-06-28 14:30:00,83.84,83.89,83.71,83.74,128989.0,73.6507,73.6946,73.5365,73.5628,128989.0
2021-06-28 15:00:00,83.73,83.95,83.72,83.92,193669.0,73.5541,73.7473,73.5453,73.721,193669.0
2021-06-28 15:30:00,83.92,84.23,83.91,84.12,839062.0,73.721,73.9933,73.7122,73.8967,839062.0
2021-06-29 09:30:00,84.64,85.13,84.23,84.38,619250.0,74.3535,74.7839,73.9933,74.1251,619250.0
2021-06-29 10:00:00,84.4,84.83,84.21,84.46,730448.0,74.1426,74.5204,73.9757,74.1953,730448.0
2021-06-29 10:30:00,84.46,84.5,84.16,84.22,231891.0,74.1953,74.2305,73.9318,73.9845,231891.0
2021-06-29 11:00:00,84.19,84.37,84.1,84.12,144051.0,73.9582,74.1163,73.8791,73.8967,144051.0
2021-06-29 11:30:00,84.11,84.15,83.95,83.97,162048.0,73.8879,73.923,73.7473,73.7649,162048.0
2021-06-29 12:00:00,83.98,84.07,83.91,83.98,171239.0,73.7737,73.8527,73.7122,73.7737,171239.0
2021-06-29 12:30:00,83.98,84.04,83.93,84.04,99245.0,73.7737,73.8264,73.7297,73.8264,99245.0
2021-06-29 13:00:00,84.04,84.05,83.83,83.85,111494.0,73.8264,73.8352,73.6419,73.6595,111494.0
2021-06-29 13:30:00,83.84,83.87,83.75,83.77,84198.0,73.6507,73.677,73.5716,73.5892,84198.0
2021-06-29 14:00:00,83.77,83.78,83.56,83.65,317318.0,73.5892,73.598,73.4047,73.4838,317318.0
2021-06-29 14:30:00,83.65,83.67,83.5,83.61,182947.0,73.4838,73.5013,73.352,73.4486,182947.0
2021-06-29 15:00:00,83.61,83.63,83.45,83.52,323587.0,73.4486,73.4662,73.3081,73.3696,323587.0
2021-06-29 15:30:00,83.51,83.56,83.41,83.49,654483.0,73.3608,73.4047,73.2729,73.3432,654483.0
2021-06-30 09:30:00,83.26,83.68,83.16,83.17,225180.0,73.1412,73.5101,73.0533,73.0621,225180.0
2021-06-30 10:00:00,83.19,83.28,83.01,83.03,239187.0,73.0797,73.1587,72.9216,72.9391,239187.0
2021-06-30 10:30:00,83.03,83.2,82.86,82.96,407993.0,72.9391,73.0885,72.7898,72.8776,407993.0
2021-06-30 11:00:00,82.96,83.01,82.84,82.92,251817.0,72.8776,72.9216,72.7722,72.8425,251817.0
2021-06-30 11:30:00,82.92,83.25,82.9,83.12,260950.0,72.8425,73.1324,72.8249,73.0182,260950.0
2021-06-30 12:00:00,83.13,83.53,83.12,83.47,145455.0,73.027,73.3784,73.0182,73.3257,145455.0
2021-06-30 12:30:00,83.48,83.58,83.44,83.56,216639.0,73.3344,73.4223,73.2993,73.4047,216639.0
2021-06-30 13:00:00,83.55,83.56,83.28,83.29,139886.0,73.3959,73.4047,73.1587,73.1675,139886.0
2021-06-30 13:30:00,83.29,83.35,83.23,83.24,125740.0,73.1675,73.2202,73.1148,73.1236,125740.0
2021-06-30 14:00:00,83.24,83.3,83.22,83.24,107886.0,73.1236,73.1763,73.106,73.1236,107886.0
2021-06-30 14:30:00,83.25,83.33,83.18,83.32,105048.0,73.1324,73.2027,73.0709,73.1939,105048.0
2021-06-30 15:00:00,83.31,83.31,83.07,83.17,226329.0,73.1851,73.1851,72.9743,73.0621,226329.0
2021-06-30 15:30:00,83.16,83.59,83.13,83.43,742054.0,73.0533,73.4311,73.027,73.2905,742054.0
2021-07-01 09:30:00,83.71,83.73,83.03,83.18,982185.0,73.5365,73.5541,72.9391,73.0709,982185.0
2021-07-01 10:00:00,83.17,83.29,82.67,82.88,781137.0,73.0621,73.1675,72.6229,72.8074,781137.0
2021-07-01 10:30:00,82.87,83.04,82.86,82.93,256893.0,72.7986,72.9479,72.7898,72.8513,256893.0
2021-07-01 11:00:00,82.93,83.07,82.72,82.83,416182.0,72.8513,72.9743,72.6668,72.7634,416182.0
2021-07-01 11:30:00,82.83,82.91,82.59,82.59,473643.0,72.7634,72.8337,72.5526,72.5526,473643.0
2021-07-01 12:00:00,82.59,82.79,82.52,82.62,527316.0,72.5526,72.7283,72.4911,72.579,527316.0
2021-07-01 12:30:00,82.61,82.72,82.53,82.59,438488.0,72.5702,72.6668,72.4999,72.5526,438488.0
2021-07-01 13:00:00,82.59,82.7,82.57,82.61,329798.0,72.5526,72.6492,72.535,72.5702,329798.0
2021-07-01 13:30:00,82.61,82.67,82.47,82.53,379646.0,72.5702,72.6229,72.4472,72.4999,379646.0
2021-07-01 14:00:00,82.52,82.53,82.39,82.48,333517.0,72.4911,72.4999,72.3769,72.456,333517.0
2021-07-01 14:30:00,82.48,82.54,82.33,82.38,429730.0,72.456,72.5087,72.3242,72.3681,429730.0
2021-07-01 15:00:00,82.39,82.46,82.14,82.18,400600.0,72.3769,72.4384,72.1573,72.1924,400600.0
2021-07-01 15:30:00,82.19,82.24,81.96,82.23,1637063.0,72.2012,72.2451,71.9992,72.2364,1637063.0
2021-07-02 09:30:00,82.16,82.32,81.46,81.69,552656.0,72.1749,72.3154,71.5599,71.762,552656.0
2021-07-02 10:00:00,81.67,82.01,81.63,81.98,367572.0,71.7444,72.0431,71.7093,72.0167,367572.0
2021-07-02 10:30:00,81.98,82.36,81.97,82.35,462525.0,72.0167,72.3506,72.008,72.3418,462525.0
2021-07-02 11:00:00,82.34,82.46,82.22,82.4,272403.0,72.333,72.4384,72.2276,72.3857,272403.0
2021-07-02 11:30:00,82.4,82.49,82.26,82.31,236107.0,72.3857,72.4648,72.2627,72.3066,236107.0
2021-07-02 12:00:00,82.31,82.54,82.29,82.41,177159.0,72.3066,72.5087,72.2891,72.3945,177159.0
2021-07-02 12:30:00,82.41,82.72,82.41,82.66,260550.0,72.3945,72.6668,72.3945,72.6141,260550.0
2021-07-02 13:00:00,82.65,82.66,82.5,82.55,172904.0,72.6053,72.6141,72.4735,72.5175,172904.0
2021-07-02 13:30:00,82.55,82.57,82.43,82.46,167968.0,72.5175,72.535,72.412,72.4384,167968.0
2021-07-02 14:00:00,82.48,82.54,82.42,82.5,132710.0,72.456,72.5087,72.4033,72.4735,132710.0
2021-07-02 14:30:00,82.49,82.54,82.35,82.41,171421.0,72.4648,72.5087,72.3418,72.3945,171421.0
2021-07-02 15:00:00,82.41,82.58,82.39,82.52,250310.0,72.3945,72.5438,72.3769,72.4911,250310.0
2021-07-02 15:30:00,82.53,82.6,82.38,82.43,800511.0,72.4999,72.5614,72.3681,72.412,800511.0
2021-07-06 09:30:00,82.13,82.13,80.89,80.93,630134.0,72.1485,72.1485,71.0592,71.0943,630134.0
2021-07-06 10:00:00,80.93,80.93,80.36,80.49,463120.0,71.0943,71.0943,70.5936,70.7078,463120.0
2021-07-06 10:30:00,80.47,80.72,80.33,80.41,242255.0,70.6903,70.9099,70.5673,70.6375,242255.0
2021-07-06 11:00:00,80.4,80.49,80.25,80.49,254652.0,70.6288,70.7078,70.497,70.7078,254652.0
2021-07-06 11:30:00,80.48,81.09,80.47,80.75,417383.0,70.699,71.2349,70.6903,70.9362,417383.0
2021-07-06 12:00:00,80.74,80.86,80.6,80.83,210057.0,70.9274,71.0329,70.8045,71.0065,210057.0
2021-07-06 12:30:00,80.83,80.92,80.71,80.9,142924.0,71.0065,71.0856,70.9011,71.068,142924.0
2021-07-06 13:00:00,80.89,81.02,80.87,80.89,197435.0,71.0592,71.1734,71.0416,71.0592,197435.0
2021-07-06 13:30:00,80.9,80.95,80.74,80.87,266408.0,71.068,71.1119,70.9274,71.0416,266408.0
2021-07-06 14:00:00,80.87,81.04,80.86,81.03,204858.0,71.0416,71.191,71.0329,71.1822,204858.0
2021-07-06 14:30:00,81.03,81.05,80.78,80.79,170429.0,71.1822,71.1998,70.9626,70.9714,170429.0
2021-07-06 15:00:00,80.8,81.11,80.79,81.09,268032.0,70.9801,71.2525,70.9714,71.2349,268032.0
2021-07-06 15:30:00,81.1,81.26,80.93,81.19,811850.0,71.2437,71.3842,71.0943,71.3227,811850.0
2021-07-07 09:30:00,80.96,81.56,80.71,80.88,524827.0,71.1207,71.6478,70.9011,71.0504,524827.0
2021-07-07 10:00:00,80.91,81.01,80.59,80.64,171918.0,71.0768,71.1646,70.7957,70.8396,171918.0
2021-07-07 10:30:00,80.63,80.71,80.44,80.67,183646.0,70.8308,70.9011,70.6639,70.8659,183646.0
2021-07-07 11:00:00,80.67,80.94,80.56,80.89,147866.0,70.8659,71.1031,70.7693,71.0592,147866.0
2021-07-07 11:30:00,80.9,81.11,80.64,80.71,158880.0,71.068,71.2525,70.8396,70.9011,158880.0
2021-07-07 12:00:00,80.72,80.88,80.69,80.77,92563.0,70.9099,71.0504,70.8835,70.9538,92563.0
2021-07-07 12:30:00,80.78,80.87,80.67,80.83,213572.0,70.9626,71.0416,70.8659,71.0065,213572.0
2021-07-07 13:00:00,80.85,80.93,80.78,80.82,100771.0,71.0241,71.0943,70.9626,70.9977,100771.0
2021-07-07 13:30:00,80.84,82.38,80.82,81.25,1792739.0,71.0153,72.3681,70.9977,71.3755,1792739.0
2021-07-07 14:00:00,81.27,81.29,81.02,81.1,261586.0,71.393,71.4106,71.1734,71.2437,261586.0
2021-07-07 14:30:00,81.09,81.3,81.07,81.29,176566.0,71.2349,71.4194,71.2173,71.4106,176566.0
2021-07-07 15:00:00,81.28,81.37,81.23,81.29,241191.0,71.4018,71.4809,71.3579,71.4106,241191.0
2021-07-07 15:30:00,81.3,81.38,81.15,81.38,726727.0,71.4194,71.4897,71.2876,71.4897,726727.0
2021-07-08 09:30:00,80.59,80.87,80.18,80.79,388867.0,70.7957,71.0416,70.4355,70.9714,388867.0
2021-07-08 10:00:00,80.79,80.79,79.91,80.26,469270.0,70.9714,70.9714,70.1983,70.5058,469270.0
2021-07-08 10:30:00,80.26,80.48,80.14,80.33,205501.0,70.5058,70.699,70.4004,70.5673,205501.0
2021-07-08 11:00:00,80.34,80.5,80.23,80.39,177997.0,70.5761,70.7166,70.4794,70.62,177997.0
2021-07-08 11:30:00,80.39,80.66,80.3,80.52,147568.0,70.62,70.8572,70.5409,70.7342,147568.0
2021-07-08 12:00:00,80.53,80.62,80.5,80.55,105942.0,70.743,70.822,70.7166,70.7605,105942.0
2021-07-08 12:30:00,80.53,80.62,80.46,80.53,137046.0,70.743,70.822,70.6815,70.743,137046.0
2021-07-08 13:00:00,80.53,80.55,80.19,80.27,198561.0,70.743,70.7605,70.4443,70.5146,198561.0
2021-07-08 13:30:00,80.27,80.27,80.01,80.1,156762.0,70.5146,70.5146,70.2862,70.3652,156762.0
2021-07-08 14:00:00,80.09,80.15,79.96,80.01,150993.0,70.3564,70.4091,70.2422,70.2862,150993.0
2021-07-08 14:30:00,80.01,80.05,79.87,79.97,276367.0,70.2862,70.3213,70.1632,70.251,276367.0
2021-07-08 15:00:00,79.98,80.0,79.78,79.87,265502.0,70.2598,70.2774,70.0841,70.1632,265502.0
2021-07-08 15:30:00,79.87,80.25,79.81,80.23,798791.0,70.1632,70.497,70.1105,70.4794,798791.0
2021-07-09 09:30:00,80.91,81.45,80.87,81.28,274370.0,71.0768,71.5512,71.0416,71.4018,274370.0
2021-07-09 10:00:00,81.29,81.68,81.26,81.52,204294.0,71.4106,71.7532,71.3842,71.6126,204294.0
2021-07-09 10:30:00,81.53,81.6,81.17,81.18,155991.0,71.6214,71.6829,71.3052,71.314,155991.0
2021-07-09 11:00:00,81.17,81.49,81.14,81.45,138509.0,71.3052,71.5863,71.2788,71.5512,138509.0
2021-07-09 11:30:00,81.45,81.63,81.43,81.48,169951.0,71.5512,71.7093,71.5336,71.5775,169951.0
2021-07-09 12:00:00,81.48,81.57,81.36,81.4,138896.0,71.5775,71.6566,71.4721,71.5072,138896.0
2021-07-09 12:30:00,81.39,81.48,81.29,81.29,103708.0,71.4984,71.5775,71.4106,71.4106,103708.0
2021-07-09 13:00:00,81.3,81.45,81.29,81.43,102721.0,71.4194,71.5512,71.4106,71.5336,102721.0
2021-07-09 13:30:00,81.42,81.57,81.37,81.49,95189.0,71.5248,71.6566,71.4809,71.5863,95189.0
2021-07-09 14:00:00,81.49,81.57,81.45,81.47,129321.0,71.5863,71.6566,71.5512,71.5687,129321.0
2021-07-09 14:30:00,81.47,81.58,81.41,81.57,88954.0,71.5687,71.6654,71.516,71.6566,88954.0
2021-07-09 15:00:00,81.58,81.62,81.49,81.57,135720.0,71.6654,71.7005,71.5863,71.6566,135720.0
2021-07-09 15:30:00,81.57,81.62,81.29,81.32,590408.0,71.6566,71.7005,71.4106,71.4369,590408.0
2021-07-12 09:30:00,80.89,81.62,80.43,81.56,406287.0,71.0592,71.7005,70.6551,71.6478,406287.0
2021-07-12 10:00:00,81.56,81.94,81.55,81.83,200076.0,71.6478,71.9816,71.639,71.885,200076.0
2021-07-12 10:30:00,81.83,82.0,81.78,81.95,155291.0,71.885,72.0343,71.841,71.9904,155291.0
2021-07-12 11:00:00,81.96,81.97,81.79,81.85,153951.0,71.9992,72.008,71.8498,71.9025,153951.0
2021-07-12 11:30:00,81.83,81.84,81.65,81.76,104605.0,71.885,71.8938,71.7268,71.8235,104605.0
2021-07-12 12:00:00,81.76,82.02,81.75,81.91,110850.0,71.8235,72.0519,71.8147,71.9552,110850.0
2021-07-12 12:30:00,81.9,81.93,81.83,81.86,79796.0,71.9465,71.9728,71.885,71.9113,79796.0
2021-07-12 13:00:00,81.86,82.05,81.84,82.04,126332.0,71.9113,72.0782,71.8938,72.0694,126332.0
2021-07-12 13:30:00,82.03,82.11,81.97,81.98,111343.0,72.0607,72.1309,72.008,72.0167,111343.0
2021-07-12 14:00:00,81.97,82.06,81.91,82.03,134237.0,72.008,72.087,71.9552,72.0607,134237.0
2021-07-12 14:30:00,82.03,82.07,81.93,81.99,135713.0,72.0607,72.0958,71.9728,72.0255,135713.0
2021-07-12 15:00:00,81.98,82.01,81.89,81.94,204629.0,72.0167,72.0431,71.9377,71.9816,204629.0
2021-07-12 15:30:00,81.94,82.05,81.78,81.82,573542.0,71.9816,72.0782,71.841,71.8762,573542.0
2021-07-13 09:30:00,82.01,82.34,81.82,81.9,385345.0,72.0431,72.333,71.8762,71.9465,385345.0
2021-07-13 10:00:00,81.91,82.17,81.65,82.0,160523.0,71.9552,72.1836,71.7268,72.0343,160523.0
2021-07-13 10:30:00,81.99,82.08,81.66,81.7,143383.0,72.0255,72.1046,71.7356,71.7708,143383.0
2021-07-13 11:00:00,81.71,81.86,81.64,81.78,91059.0,71.7796,71.9113,71.7181,71.841,91059.0
2021-07-13 11:30:00,81.77,81.9,81.7,81.86,118682.0,71.8323,71.9465,71.7708,71.9113,118682.0
2021-07-13 12:00:00,81.85,81.97,81.74,81.79,83281.0,71.9025,72.008,71.8059,71.8498,83281.0
2021-07-13 12:30:00,81.78,81.85,81.74,81.84,73711.0,71.841,71.9025,71.8059,71.8938,73711.0
2021-07-13 13:00:00,81.84,81.85,81.61,81.76,111338.0,71.8938,71.9025,71.6917,71.8235,111338.0
2021-07-13 13:30:00,81.78,81.93,81.74,81.87,100777.0,71.841,71.9728,71.8059,71.9201,100777.0
2021-07-13 14:00:00,81.86,81.94,81.77,81.81,84786.0,71.9113,71.9816,71.8323,71.8674,84786.0
2021-07-13 14:30:00,81.81,81.81,81.69,81.69,82047.0,71.8674,71.8674,71.762,71.762,82047.0
2021-07-13 15:00:00,81.68,81.73,81.51,81.6,117212.0,71.7532,71.7971,71.6039,71.6829,117212.0
2021-07-13 15:30:00,81.59,81.74,81.56,81.67,327906.0,71.6741,71.8059,71.6478,71.7444,327906.0
2021-07-14 09:30:00,81.95,82.1,81.62,81.66,321938.0,71.9904,72.1222,71.7005,71.7356,321938.0
2021-07-14 10:00:00,81.66,82.13,81.56,82.04,213499.0,71.7356,72.1485,71.6478,72.0694,213499.0
2021-07-14 10:30:00,82.05,82.3,82.03,82.17,197672.0,72.0782,72.2978,72.0607,72.1836,197672.0
2021-07-14 11:00:00,82.16,82.31,81.94,82.11,199542.0,72.1749,72.3066,71.9816,72.1309,199542.0
2021-07-14 11:30:00,82.11,82.11,81.88,82.08,133530.0,72.1309,72.1309,71.9289,72.1046,133530.0
2021-07-14 12:00:00,82.09,82.25,82.07,82.23,108840.0,72.1134,72.2539,72.0958,72.2364,108840.0
2021-07-14 12:30:00,82.22,82.22,82.0,82.17,148727.0,72.2276,72.2276,72.0343,72.1836,148727.0
2021-07-14 13:00:00,82.14,82.26,82.02,82.2,127845.0,72.1573,72.2627,72.0519,72.21,127845.0
2021-07-14 13:30:00,82.2,82.43,82.19,82.38,177002.0,72.21,72.412,72.2012,72.3681,177002.0
2021-07-14 14:00:00,82.39,82.58,82.34,82.46,222966.0,72.3769,72.5438,72.333,72.4384,222966.0
2021-07-14 14:30:00,82.48,82.61,82.43,82.61,233141.0,72.456,72.5702,72.412,72.5702,233141.0
2021-07-14 15:00:00,82.61,82.69,82.48,82.61,261013.0,72.5702,72.6404,72.456,72.5702,261013.0
2021-07-14 15:30:00,82.61,82.64,82.36,82.42,950127.0,72.5702,72.5965,72.3506,72.4033,950127.0
2021-07-15 09:30:00,81.76,82.0,81.51,81.68,425196.0,71.8235,72.0343,71.6039,71.7532,425196.0
2021-07-15 10:00:00,81.7,81.89,81.56,81.69,177487.0,71.7708,71.9377,71.6478,71.762,177487.0
2021-07-15 10:30:00,81.69,81.99,81.68,81.84,136352.0,71.762,72.0255,71.7532,71.8938,136352.0
2021-07-15 11:00:00,81.82,81.85,81.62,81.79,174144.0,71.8762,71.9025,71.7005,71.8498,174144.0
2021-07-15 11:30:00,81.81,82.13,81.76,82.02,108442.0,71.8674,72.1485,71.8235,72.0519,108442.0
2021-07-15 12:00:00,82.02,82.23,82.02,82.15,97289.0,72.0519,72.2364,72.0519,72.1661,97289.0
2021-07-15 12:30:00,82.15,82.31,82.13,82.24,79181.0,72.1661,72.3066,72.1485,72.2451,79181.0
2021-07-15 13:00:00,82.21,82.37,82.11,82.13,98529.0,72.2188,72.3593,72.1309,72.1485,98529.0
2021-07-15 13:30:00,82.14,82.16,81.88,81.97,106460.0,72.1573,72.1749,71.9289,72.008,106460.0
2021-07-15 14:00:00,81.94,82.01,81.86,81.98,91365.0,71.9816,72.0431,71.9113,72.0167,91365.0
2021-07-15 14:30:00,81.97,82.06,81.85,81.93,127249.0,72.008,72.087,71.9025,71.9728,127249.0
2021-07-15 15:00:00,81.93,82.0,81.91,81.97,117493.0,71.9728,72.0343,71.9552,72.008,117493.0
2021-07-15 15:30:00,81.96,82.15,81.91,82.07,522874.0,71.9992,72.1661,71.9552,72.0958,522874.0
2021-07-16 09:30:00,82.18,82.51,82.05,82.14,335502.0,72.1924,72.4823,72.0782,72.1573,335502.0
2021-07-16 10:00:00,82.15,82.27,81.85,81.88,220890.0,72.1661,72.2715,71.9025,71.9289,220890.0
2021-07-16 10:30:00,81.88,82.24,81.87,82.18,108916.0,71.9289,72.2451,71.9201,72.1924,108916.0
2021-07-16 11:00:00,82.2,82.2,81.99,82.16,140170.0,72.21,72.21,72.0255,72.1749,140170.0
2021-07-16 11:30:00,82.17,82.38,82.17,82.38,73946.0,72.1836,72.3681,72.1836,72.3681,73946.0
2021-07-16 12:00:00,82.37,82.42,82.18,82.18,122598.0,72.3593,72.4033,72.1924,72.1924,122598.0
2021-07-16 12:30:00,82.19,82.22,82.1,82.14,79008.0,72.2012,72.2276,72.1222,72.1573,79008.0
2021-07-16 13:00:00,82.14,82.2,82.05,82.09,94816.0,72.1573,72.21,72.0782,72.1134,94816.0
2021-07-16 13:30:00,82.09,82.1,81.9,81.98,136680.0,72.1134,72.1222,71.9465,72.0167,136680.0
2021-07-16 14:00:00,81.97,81.97,81.74,81.75,113941.0,72.008,72.008,71.8059,71.8147,113941.0
2021-07-16 14:30:00,81.74,81.78,81.62,81.69,186489.0,71.8059,71.841,71.7005,71.762,186489.0
2021-07-16 15:00:00,81.69,81.69,81.43,81.59,173552.0,71.762,71.762,71.5336,71.6741,173552.0
2021-07-16 15:30:00,81.59,81.73,81.46,81.71,526812.0,71.6741,71.7971,71.5599,71.7796,526812.0
2021-07-19 09:30:00,81.12,81.55,80.79,80.9,436735.0,71.2613,71.639,70.9714,71.068,436735.0
2021-07-19 10:00:00,80.9,80.97,79.95,80.31,478406.0,71.068,71.1295,70.2334,70.5497,478406.0
2021-07-19 10:30:00,80.33,80.43,80.01,80.08,198117.0,70.5673,70.6551,70.2862,70.3477,198117.0
2021-07-19 11:00:00,80.1,80.23,79.95,79.99,259251.0,70.3652,70.4794,70.2334,70.2686,259251.0
2021-07-19 11:30:00,79.99,80.33,79.93,80.13,173010.0,70.2686,70.5673,70.2159,70.3916,173010.0
2021-07-19 12:00:00,80.12,80.12,79.86,79.95,194033.0,70.3828,70.3828,70.1544,70.2334,194033.0
2021-07-19 12:30:00,79.92,79.95,79.56,79.8,173586.0,70.2071,70.2334,69.8908,70.1017,173586.0
2021-07-19 13:00:00,79.79,80.02,79.76,79.79,152170.0,70.0929,70.2949,70.0665,70.0929,152170.0
2021-07-19 13:30:00,79.77,79.83,79.56,79.79,161665.0,70.0753,70.128,69.8908,70.0929,161665.0
2021-07-19 14:00:00,79.79,80.09,79.79,80.09,129015.0,70.0929,70.3564,70.0929,70.3564,129015.0
2021-07-19 14:30:00,80.07,80.09,79.89,79.98,152243.0,70.3389,70.3564,70.1807,70.2598,152243.0
2021-07-19 15:00:00,80.0,80.34,79.95,80.14,169707.0,70.2774,70.5761,70.2334,70.4004,169707.0
2021-07-19 15:30:00,80.14,80.71,80.14,80.71,716758.0,70.4004,70.9011,70.4004,70.9011,716758.0
2021-07-20 09:30:00,80.89,82.67,80.8,82.53,537916.0,71.0592,72.6229,70.9801,72.4999,537916.0
2021-07-20 10:00:00,82.55,82.89,82.47,82.49,408690.0,72.5175,72.8161,72.4472,72.4648,408690.0
2021-07-20 10:30:00,82.49,82.55,82.23,82.47,327586.0,72.4648,72.5175,72.2364,72.4472,327586.0
2021-07-20 11:00:00,82.48,82.57,82.01,82.01,225512.0,72.456,72.535,72.0431,72.0431,225512.0
2021-07-20 11:30:00,82.01,82.41,81.89,82.41,315099.0,72.0431,72.3945,71.9377,72.3945,315099.0
2021-07-20 12:00:00,82.43,82.49,81.98,82.04,213616.0,72.412,72.4648,72.0167,72.0694,213616.0
2021-07-20 12:30:00,82.04,82.28,82.04,82.17,176964.0,72.0694,72.2803,72.0694,72.1836,176964.0
2021-07-20 13:00:00,82.16,82.18,81.56,81.61,175341.0,72.1749,72.1924,71.6478,71.6917,175341.0
2021-07-20 13:30:00,81.61,81.78,81.49,81.54,226332.0,71.6917,71.841,71.5863,71.6302,226332.0
2021-07-20 14:00:00,81.56,81.83,81.55,81.65,271386.0,71.6478,71.885,71.639,71.7268,271386.0
2021-07-20 14:30:00,81.66,81.8,81.6,81.65,286587.0,71.7356,71.8586,71.6829,71.7268,286587.0
2021-07-20 15:00:00,81.65,81.92,81.58,81.82,300176.0,71.7268,71.964,71.6654,71.8762,300176.0
2021-07-20 15:30:00,81.82,81.87,81.69,81.8,759815.0,71.8762,71.9201,71.762,71.8586,759815.0
2021-07-21 09:30:00,82.44,82.67,82.05,82.28,401198.0,72.4208,72.6229,72.0782,72.2803,401198.0
2021-07-21 10:00:00,82.28,82.88,82.19,82.77,406448.0,72.2803,72.8074,72.2012,72.7107,406448.0
2021-07-21 10:30:00,82.76,82.99,82.74,82.95,247822.0,72.7019,72.904,72.6844,72.8689,247822.0
2021-07-21 11:00:00,82.95,82.96,82.54,82.6,188673.0,72.8689,72.8776,72.5087,72.5614,188673.0
2021-07-21 11:30:00,82.6,82.9,82.58,82.83,185365.0,72.5614,72.8249,72.5438,72.7634,185365.0
2021-07-21 12:00:00,82.84,82.85,82.51,82.52,165339.0,72.7722,72.781,72.4823,72.4911,165339.0
2021-07-21 12:30:00,82.53,82.79,82.53,82.76,132968.0,72.4999,72.7283,72.4999,72.7019,132968.0
2021-07-21 13:00:00,82.76,82.86,82.66,82.73,149247.0,72.7019,72.7898,72.6141,72.6756,149247.0
2021-07-21 13:30:00,82.73,82.88,82.7,82.78,198932.0,72.6756,72.8074,72.6492,72.7195,198932.0
2021-07-21 14:00:00,82.79,82.89,82.73,82.86,150930.0,72.7283,72.8161,72.6756,72.7898,150930.0
2021-07-21 14:30:00,82.87,83.04,82.84,83.0,296903.0,72.7986,72.9479,72.7722,72.9128,296903.0
2021-07-21 15:00:00,82.99,83.09,82.83,82.99,482167.0,72.904,72.9918,72.7634,72.904,482167.0
2021-07-21 15:30:00,82.98,83.23,82.79,83.07,1737395.0,72.8952,73.1148,72.7283,72.9743,1737395.0
2021-07-22 09:30:00,82.71,82.82,81.93,82.25,383296.0,73.0977,73.1949,72.4083,72.6911,383296.0
2021-07-22 10:00:00,82.25,82.36,81.99,82.06,234629.0,72.6911,72.7884,72.4614,72.5232,234629.0
2021-07-22 10:30:00,82.06,82.24,82.05,82.23,168532.0,72.5232,72.6823,72.5144,72.6735,168532.0
2021-07-22 11:00:00,82.22,82.46,82.16,82.25,146276.0,72.6646,72.8767,72.6116,72.6911,146276.0
2021-07-22 11:30:00,82.24,82.32,82.07,82.13,145151.0,72.6823,72.753,72.5321,72.5851,145151.0
2021-07-22 12:00:00,82.12,82.12,81.94,82.05,138924.0,72.5762,72.5762,72.4172,72.5144,138924.0
2021-07-22 12:30:00,82.05,82.32,82.03,82.28,250571.0,72.5144,72.753,72.4967,72.7177,250571.0
2021-07-22 13:00:00,82.28,82.28,82.15,82.2,111592.0,72.7177,72.7177,72.6028,72.6469,111592.0
2021-07-22 13:30:00,82.21,82.3,82.18,82.21,130471.0,72.6558,72.7353,72.6293,72.6558,130471.0
2021-07-22 14:00:00,82.21,82.39,82.2,82.36,148844.0,72.6558,72.8149,72.6469,72.7884,148844.0
2021-07-22 14:30:00,82.37,82.47,82.33,82.41,135419.0,72.7972,72.8856,72.7618,72.8325,135419.0
2021-07-22 15:00:00,82.41,82.45,82.32,82.4,127097.0,72.8325,72.8679,72.753,72.8237,127097.0
2021-07-22 15:30:00,82.4,82.64,82.35,82.63,631073.0,72.8237,73.0358,72.7795,73.027,631073.0
2021-07-23 09:30:00,82.97,83.22,82.79,83.09,235563.0,73.3275,73.5484,73.1684,73.4335,235563.0
2021-07-23 10:00:00,83.09,83.43,82.9,82.99,237218.0,73.4335,73.734,73.2656,73.3451,237218.0
2021-07-23 10:30:00,82.99,83.31,82.91,83.25,130957.0,73.3451,73.6279,73.2744,73.5749,130957.0
2021-07-23 11:00:00,83.25,83.42,83.25,83.41,125173.0,73.5749,73.7252,73.5749,73.7163,125173.0
2021-07-23 11:30:00,83.41,83.48,83.22,83.23,164366.0,73.7163,73.7782,73.5484,73.5572,164366.0
2021-07-23 12:00:00,83.23,83.57,83.23,83.44,141707.0,73.5572,73.8577,73.5572,73.7428,141707.0
2021-07-23 12:30:00,83.43,83.58,83.43,83.57,105832.0,73.734,73.8666,73.734,73.8577,105832.0
2021-07-23 13:00:00,83.58,83.63,83.44,83.47,113970.0,73.8666,73.9108,73.7428,73.7694,113970.0
2021-07-23 13:30:00,83.48,83.51,83.35,83.36,97888.0,73.7782,73.8047,73.6633,73.6721,97888.0
2021-07-23 14:00:00,83.36,83.36,83.1,83.12,122345.0,73.6721,73.6721,73.4424,73.46,122345.0
2021-07-23 14:30:00,83.11,83.13,83.03,83.05,93689.0,73.4512,73.4689,73.3805,73.3982,93689.0
2021-07-23 15:00:00,83.05,83.23,82.95,83.22,144483.0,73.3982,73.5572,73.3098,73.5484,144483.0
2021-07-23 15:30:00,83.23,83.41,83.22,83.26,630851.0,73.5572,73.7163,73.5484,73.5838,630851.0
2021-07-26 09:30:00,83.43,84.28,83.23,83.66,348075.0,73.734,74.4852,73.5572,73.9373,348075.0
2021-07-26 10:00:00,83.66,83.66,82.99,83.1,234785.0,73.9373,73.9373,73.3451,73.4424,234785.0
2021-07-26 10:30:00,83.11,83.25,82.85,83.19,225165.0,73.4512,73.5749,73.2214,73.5219,225165.0
2021-07-26 11:00:00,83.17,83.24,83.03,83.17,184022.0,73.5042,73.5661,73.3805,73.5042,184022.0
2021-07-26 11:30:00,83.16,83.2,82.86,82.9,164235.0,73.4954,73.5307,73.2302,73.2656,164235.0
2021-07-26 12:00:00,82.89,82.91,82.72,82.81,129312.0,73.2568,73.2744,73.1065,73.1861,129312.0
2021-07-26 12:30:00,82.8,82.91,82.75,82.89,110999.0,73.1772,73.2744,73.133,73.2568,110999.0
2021-07-26 13:00:00,82.88,83.01,82.84,82.96,133656.0,73.2479,73.3628,73.2126,73.3186,133656.0
2021-07-26 13:30:00,82.96,83.14,82.96,83.14,88175.0,73.3186,73.4777,73.3186,73.4777,88175.0
2021-07-26 14:00:00,83.13,83.14,83.04,83.07,85565.0,73.4689,73.4777,73.3893,73.4158,85565.0
2021-07-26 14:30:00,83.08,83.13,82.87,82.92,464291.0,73.4247,73.4689,73.2391,73.2833,464291.0
2021-07-26 15:00:00,82.92,82.95,82.8,82.82,176595.0,73.2833,73.3098,73.1772,73.1949,176595.0
2021-07-26 15:30:00,82.81,83.02,82.81,82.87,713942.0,73.1861,73.3717,73.1861,73.2391,713942.0
2021-07-27 09:30:00,82.55,83.0,82.31,83.0,263385.0,72.9563,73.354,72.7442,73.354,263385.0
2021-07-27 10:00:00,83.02,83.26,82.87,83.13,164623.0,73.3717,73.5838,73.2391,73.4689,164623.0
2021-07-27 10:30:00,83.12,83.56,83.12,83.41,169037.0,73.46,73.8489,73.46,73.7163,169037.0
2021-07-27 11:00:00,83.4,83.5,83.35,83.43,99198.0,73.7075,73.7959,73.6633,73.734,99198.0
2021-07-27 11:30:00,83.43,83.66,83.24,83.58,154721.0,73.734,73.9373,73.5661,73.8666,154721.0
2021-07-27 12:00:00,83.58,83.61,83.41,83.52,96501.0,73.8666,73.8931,73.7163,73.8135,96501.0
2021-07-27 12:30:00,83.53,83.58,83.37,83.42,134124.0,73.8224,73.8666,73.681,73.7252,134124.0
2021-07-27 13:00:00,83.42,83.44,83.31,83.41,198717.0,73.7252,73.7428,73.6279,73.7163,198717.0
2021-07-27 13:30:00,83.41,83.53,83.35,83.38,196310.0,73.7163,73.8224,73.6633,73.6898,196310.0
2021-07-27 14:00:00,83.38,83.41,83.27,83.36,145608.0,73.6898,73.7163,73.5926,73.6721,145608.0
2021-07-27 14:30:00,83.35,83.43,83.27,83.31,139628.0,73.6633,73.734,73.5926,73.6279,139628.0
2021-07-27 15:00:00,83.31,83.46,83.31,83.42,156876.0,73.6279,73.7605,73.6279,73.7252,156876.0
2021-07-27 15:30:00,83.43,83.7,83.35,83.64,661215.0,73.734,73.9726,73.6633,73.9196,661215.0
2021-07-28 09:30:00,83.63,83.73,82.5,82.65,349866.0,73.9108,73.9991,72.9121,73.0447,349866.0
2021-07-28 10:00:00,82.66,82.98,82.63,82.9,206863.0,73.0535,73.3363,73.027,73.2656,206863.0
2021-07-28 10:30:00,82.9,83.15,82.89,83.08,110978.0,73.2656,73.4865,73.2568,73.4247,110978.0
2021-07-28 11:00:00,83.06,83.17,82.94,83.17,102179.0,73.407,73.5042,73.3009,73.5042,102179.0
2021-07-28 11:30:00,83.18,83.58,83.18,83.42,187793.0,73.5131,73.8666,73.5131,73.7252,187793.0
2021-07-28 12:00:00,83.41,83.43,83.27,83.35,70261.0,73.7163,73.734,73.5926,73.6633,70261.0
2021-07-28 12:30:00,83.35,83.43,83.21,83.32,78242.0,73.6633,73.734,73.5396,73.6368,78242.0
2021-07-28 13:00:00,83.31,83.38,83.19,83.23,84498.0,73.6279,73.6898,73.5219,73.5572,84498.0
2021-07-28 13:30:00,83.23,83.32,83.17,83.19,70056.0,73.5572,73.6368,73.5042,73.5219,70056.0
2021-07-28 14:00:00,83.17,83.25,83.04,83.18,169591.0,73.5042,73.5749,73.3893,73.5131,169591.0
2021-07-28 14:30:00,83.19,83.62,83.15,83.54,169048.0,73.5219,73.9019,73.4865,73.8312,169048.0
2021-07-28 15:00:00,83.53,83.59,83.41,83.5,137782.0,73.8224,73.8754,73.7163,73.7959,137782.0
2021-07-28 15:30:00,83.51,83.58,83.3,83.3,324534.0,73.8047,73.8666,73.6191,73.6191,324534.0
2021-07-29 09:30:00,83.99,84.15,83.04,83.24,450113.0,74.2289,74.3703,73.3893,73.5661,450113.0
2021-07-29 10:00:00,83.23,83.3,82.85,82.95,243126.0,73.5572,73.6191,73.2214,73.3098,243126.0
2021-07-29 10:30:00,82.95,83.14,82.8,83.1,280013.0,73.3098,73.4777,73.1772,73.4424,280013.0
2021-07-29 11:00:00,83.1,83.17,82.96,83.04,182713.0,73.4424,73.5042,73.3186,73.3893,182713.0
2021-07-29 11:30:00,83.03,83.16,83.01,83.06,141944.0,73.3805,73.4954,73.3628,73.407,141944.0
2021-07-29 12:00:00,83.07,83.32,83.06,83.26,182318.0,73.4158,73.6368,73.407,73.5838,182318.0
2021-07-29 12:30:00,83.26,83.27,83.05,83.1,144741.0,73.5838,73.5926,73.3982,73.4424,144741.0
2021-07-29 13:00:00,83.11,83.23,83.07,83.2,175043.0,73.4512,73.5572,73.4158,73.5307,175043.0
2021-07-29 13:30:00,83.2,83.21,83.03,83.04,102505.0,73.5307,73.5396,73.3805,73.3893,102505.0
2021-07-29 14:00:00,83.04,83.23,83.04,83.12,138797.0,73.3893,73.5572,73.3893,73.46,138797.0
2021-07-29 14:30:00,83.13,83.25,83.12,83.19,149058.0,73.4689,73.5749,73.46,73.5219,149058.0
2021-07-29 15:00:00,83.19,83.23,83.01,83.07,230742.0,73.5219,73.5572,73.3628,73.4158,230742.0
2021-07-29 15:30:00,83.08,83.18,82.91,83.06,631501.0,73.4247,73.5131,73.2744,73.407,631501.0
2021-07-30 09:30:00,82.96,83.47,82.95,83.1,366414.0,73.3186,73.7694,73.3098,73.4424,366414.0
2021-07-30 10:00:00,83.07,83.17,82.71,82.76,191647.0,73.4158,73.5042,73.0977,73.1419,191647.0
2021-07-30 10:30:00,82.75,83.03,82.61,82.67,392661.0,73.133,73.3805,73.0093,73.0623,392661.0
2021-07-30 11:00:00,82.66,82.81,82.52,82.7,188761.0,73.0535,73.1861,72.9298,73.0888,188761.0
2021-07-30 11:30:00,82.69,82.75,82.58,82.6,139855.0,73.08,73.133,72.9828,73.0005,139855.0
2021-07-30 12:00:00,82.6,82.69,82.48,82.53,272942.0,73.0005,73.08,72.8944,72.9386,272942.0
2021-07-30 12:30:00,82.53,82.67,82.39,82.42,228182.0,72.9386,73.0623,72.8149,72.8414,228182.0
2021-07-30 13:00:00,82.42,82.44,82.13,82.16,292006.0,72.8414,72.8591,72.5851,72.6116,292006.0
2021-07-30 13:30:00,82.16,82.35,82.15,82.29,178962.0,72.6116,72.7795,72.6028,72.7265,178962.0
2021-07-30 14:00:00,82.28,82.32,82.13,82.16,155037.0,72.7177,72.753,72.5851,72.6116,155037.0
2021-07-30 14:30:00,82.16,82.51,82.13,82.4,261455.0,72.6116,72.9209,72.5851,72.8237,261455.0
2021-07-30 15:00:00,82.41,82.57,82.32,82.32,232924.0,72.8325,72.9739,72.753,72.753,232924.0
2021-07-30 15:30:00,82.33,82.42,82.18,82.36,862725.0,72.7618,72.8414,72.6293,72.7884,862725.0
2021-08-02 09:30:00,82.36,82.92,82.02,82.52,603532.0,72.7884,73.2833,72.4879,72.9298,603532.0
2021-08-02 10:00:00,82.49,82.8,82.36,82.76,239484.0,72.9032,73.1772,72.7884,73.1419,239484.0
2021-08-02 10:30:00,82.76,82.83,82.41,82.46,173244.0,73.1419,73.2037,72.8325,72.8767,173244.0
2021-08-02 11:00:00,82.46,82.57,82.29,82.41,123566.0,72.8767,72.9739,72.7265,72.8325,123566.0
2021-08-02 11:30:00,82.42,82.49,82.27,82.32,308630.0,72.8414,72.9032,72.7088,72.753,308630.0
2021-08-02 12:00:00,82.3,82.53,82.28,82.52,133897.0,72.7353,72.9386,72.7177,72.9298,133897.0
2021-08-02 12:30:00,82.52,82.6,82.44,82.56,145362.0,72.9298,73.0005,72.8591,72.9651,145362.0
2021-08-02 13:00:00,82.57,82.66,82.46,82.63,142438.0,72.9739,73.0535,72.8767,73.027,142438.0
2021-08-02 13:30:00,82.63,82.64,82.38,82.41,157878.0,73.027,73.0358,72.806,72.8325,157878.0
2021-08-02 14:00:00,82.41,82.52,82.28,82.46,163417.0,72.8325,72.9298,72.7177,72.8767,163417.0
2021-08-02 14:30:00,82.45,82.58,82.41,82.56,196967.0,72.8679,72.9828,72.8325,72.9651,196967.0
2021-08-02 15:00:00,82.55,82.56,82.37,82.44,250666.0,72.9563,72.9651,72.7972,72.8591,250666.0
2021-08-02 15:30:00,82.44,82.64,82.36,82.41,750311.0,72.8591,73.0358,72.7884,72.8325,750311.0
2021-08-03 09:30:00,82.68,82.84,81.64,82.33,334635.0,73.0712,73.2126,72.152,72.7618,334635.0
2021-08-03 10:00:00,82.36,82.82,82.33,82.63,260137.0,72.7884,73.1949,72.7618,73.027,260137.0
2021-08-03 10:30:00,82.63,82.89,82.61,82.63,229546.0,73.027,73.2568,73.0093,73.027,229546.0
2021-08-03 11:00:00,82.6,83.1,82.53,83.06,640677.0,73.0005,73.4424,72.9386,73.407,640677.0
2021-08-03 11:30:00,83.07,83.3,83.0,83.07,492232.0,73.4158,73.6191,73.354,73.4158,492232.0
2021-08-03 12:00:00,83.08,83.14,82.88,83.14,423974.0,73.4247,73.4777,73.2479,73.4777,423974.0
2021-08-03 12:30:00,83.14,83.35,83.09,83.2,174556.0,73.4777,73.6633,73.4335,73.5307,174556.0
2021-08-03 13:00:00,83.23,83.71,83.22,83.63,268550.0,73.5572,73.9815,73.5484,73.9108,268550.0
2021-08-03 13:30:00,83.63,83.9,83.56,83.89,256922.0,73.9108,74.1494,73.8489,74.1405,256922.0
2021-08-03 14:00:00,83.9,84.06,83.83,84.01,399437.0,74.1494,74.2908,74.0875,74.2466,399437.0
2021-08-03 14:30:00,84.01,84.03,83.78,83.81,363327.0,74.2466,74.2643,74.0433,74.0698,363327.0
2021-08-03 15:00:00,83.81,84.17,83.8,84.0,364279.0,74.0698,74.388,74.061,74.2378,364279.0
2021-08-03 15:30:00,83.99,84.07,83.91,84.01,1362889.0,74.2289,74.2996,74.1582,74.2466,1362889.0
2021-08-04 09:30:00,80.25,82.26,80.01,81.85,3021603.0,70.9236,72.7,70.7115,72.3376,3021603.0
2021-08-04 10:00:00,81.87,82.75,81.56,82.65,1566519.0,72.3553,73.133,72.0813,73.0447,1566519.0
2021-08-04 10:30:00,82.64,82.64,81.92,82.32,866831.0,73.0358,73.0358,72.3995,72.753,866831.0
2021-08-04 11:00:00,82.34,82.65,82.03,82.63,670205.0,72.7707,73.0447,72.4967,73.027,670205.0
2021-08-04 11:30:00,82.63,83.1,82.46,83.0,774717.0,73.027,73.4424,72.8767,73.354,774717.0
2021-08-04 12:00:00,83.0,83.2,82.55,82.59,531127.0,73.354,73.5307,72.9563,72.9916,531127.0
2021-08-04 12:30:00,82.59,82.65,82.25,82.25,422912.0,72.9916,73.0447,72.6911,72.6911,422912.0
2021-08-04 13:00:00,82.26,82.5,81.93,81.93,358611.0,72.7,72.9121,72.4083,72.4083,358611.0
2021-08-04 13:30:00,81.92,81.98,81.52,81.7,407615.0,72.3995,72.4525,72.046,72.2051,407615.0
2021-08-04 14:00:00,81.7,81.76,81.36,81.67,500427.0,72.2051,72.2581,71.9046,72.1785,500427.0
2021-08-04 14:30:00,81.68,81.75,81.5,81.5,372028.0,72.1874,72.2492,72.0283,72.0283,372028.0
2021-08-04 15:00:00,81.51,81.69,81.31,81.45,561766.0,72.0371,72.1962,71.8604,71.9841,561766.0
2021-08-04 15:30:00,81.44,81.76,81.38,81.57,1534949.0,71.9753,72.2581,71.9222,72.0902,1534949.0
2021-08-05 09:30:00,81.36,81.75,79.83,80.06,1355159.0,71.9046,72.2492,70.5524,70.7557,1355159.0
2021-08-05 10:00:00,80.08,80.32,79.75,80.2,870807.0,70.7733,70.9854,70.4817,70.8794,870807.0
2021-08-05 10:30:00,80.2,80.24,79.65,79.79,984953.0,70.8794,70.9147,70.3933,70.517,984953.0
2021-08-05 11:00:00,79.78,79.79,79.54,79.62,635301.0,70.5082,70.517,70.2961,70.3668,635301.0
2021-08-05 11:30:00,79.63,79.84,79.33,79.7,729772.0,70.3756,70.5612,70.1105,70.4375,729772.0
2021-08-05 12:00:00,79.67,79.76,79.48,79.56,442197.0,70.411,70.4905,70.2431,70.3138,442197.0
2021-08-05 12:30:00,79.56,79.82,79.49,79.69,575260.0,70.3138,70.5435,70.2519,70.4287,575260.0
2021-08-05 13:00:00,79.69,79.7,79.47,79.58,361642.0,70.4287,70.4375,70.2342,70.3314,361642.0
2021-08-05 13:30:00,79.59,79.64,79.44,79.58,374207.0,70.3403,70.3845,70.2077,70.3314,374207.0
2021-08-05 14:00:00,79.58,79.79,79.5,79.77,403770.0,70.3314,70.517,70.2607,70.4994,403770.0
2021-08-05 14:30:00,79.76,79.95,79.68,79.9,500084.0,70.4905,70.6584,70.4198,70.6142,500084.0
2021-08-05 15:00:00,79.89,80.03,79.77,79.88,472691.0,70.6054,70.7291,70.4994,70.5966,472691.0
2021-08-05 15:30:00,79.87,80.08,79.82,80.06,1613833.0,70.5877,70.7733,70.5435,70.7557,1613833.0
2021-08-06 09:30:00,80.52,81.62,80.15,80.66,1225922.0,71.1622,72.1344,70.8352,71.2859,1225922.0
2021-08-06 10:00:00,80.66,81.4,80.53,81.08,575149.0,71.2859,71.9399,71.171,71.6571,575149.0
2021-08-06 10:30:00,81.06,81.32,80.9,81.16,534752.0,71.6394,71.8692,71.498,71.7278,534752.0
2021-08-06 11:00:00,81.16,81.42,81.06,81.34,244076.0,71.7278,71.9576,71.6394,71.8869,244076.0
2021-08-06 11:30:00,81.34,81.37,81.14,81.14,271211.0,71.8869,71.9134,71.7101,71.7101,271211.0
2021-08-06 12:00:00,81.14,81.51,81.09,81.23,211861.0,71.7101,72.0371,71.6659,71.7897,211861.0
2021-08-06 12:30:00,81.24,81.59,81.2,81.51,152801.0,71.7985,72.1078,71.7632,72.0371,152801.0
2021-08-06 13:00:00,81.52,81.61,81.49,81.6,158209.0,72.046,72.1255,72.0195,72.1167,158209.0
2021-08-06 13:30:00,81.61,81.73,81.57,81.59,243134.0,72.1255,72.2316,72.0902,72.1078,243134.0
2021-08-06 14:00:00,81.59,81.66,81.53,81.56,169920.0,72.1078,72.1697,72.0548,72.0813,169920.0
2021-08-06 14:30:00,81.57,81.61,81.33,81.37,224709.0,72.0902,72.1255,71.8781,71.9134,224709.0
2021-08-06 15:00:00,81.37,81.49,81.32,81.41,552875.0,71.9134,72.0195,71.8692,71.9488,552875.0
2021-08-06 15:30:00,81.41,81.44,81.18,81.25,968157.0,71.9488,71.9753,71.7455,71.8074,968157.0
2021-08-09 09:30:00,81.2,81.92,81.12,81.25,350490.0,71.7632,72.3995,71.6925,71.8074,350490.0
2021-08-09 10:00:00,81.26,81.51,80.95,81.01,286866.0,71.8162,72.0371,71.5422,71.5952,286866.0
2021-08-09 10:30:00,81.0,81.31,80.88,80.97,245595.0,71.5864,71.8604,71.4804,71.5599,245595.0
2021-08-09 11:00:00,80.97,81.28,80.94,81.11,168826.0,71.5599,71.8339,71.5334,71.6836,168826.0
2021-08-09 11:30:00,81.1,81.12,80.82,81.06,270598.0,71.6748,71.6925,71.4273,71.6394,270598.0
2021-08-09 12:00:00,81.05,81.26,81.03,81.26,183459.0,71.6306,71.8162,71.6129,71.8162,183459.0
2021-08-09 12:30:00,81.26,81.5,81.25,81.37,143049.0,71.8162,72.0283,71.8074,71.9134,143049.0
2021-08-09 13:00:00,81.37,81.49,81.3,81.33,131000.0,71.9134,72.0195,71.8515,71.8781,131000.0
2021-08-09 13:30:00,81.34,81.52,81.32,81.5,203965.0,71.8869,72.046,71.8692,72.0283,203965.0
2021-08-09 14:00:00,81.5,81.57,81.47,81.49,204353.0,72.0283,72.0902,72.0018,72.0195,204353.0
2021-08-09 14:30:00,81.5,81.57,81.47,81.53,153604.0,72.0283,72.0902,72.0018,72.0548,153604.0
2021-08-09 15:00:00,81.53,81.61,81.51,81.59,175604.0,72.0548,72.1255,72.0371,72.1078,175604.0
2021-08-09 15:30:00,81.59,81.78,81.53,81.66,465510.0,72.1078,72.2758,72.0548,72.1697,465510.0
2021-08-10 09:30:00,81.65,81.81,81.28,81.69,311510.0,72.1609,72.3023,71.8339,72.1962,311510.0
2021-08-10 10:00:00,81.66,81.79,81.23,81.61,283521.0,72.1697,72.2846,71.7897,72.1255,283521.0
2021-08-10 10:30:00,81.62,81.86,81.48,81.57,284287.0,72.1344,72.3465,72.0106,72.0902,284287.0
2021-08-10 11:00:00,81.57,81.65,81.44,81.54,153931.0,72.0902,72.1609,71.9753,72.0637,153931.0
2021-08-10 11:30:00,81.53,82.22,81.53,82.17,217460.0,72.0548,72.6646,72.0548,72.6204,217460.0
2021-08-10 12:00:00,82.17,82.36,82.15,82.3,174163.0,72.6204,72.7884,72.6028,72.7353,174163.0
2021-08-10 12:30:00,82.31,82.48,82.3,82.45,165667.0,72.7442,72.8944,72.7353,72.8679,165667.0
2021-08-10 13:00:00,82.45,82.71,82.39,82.67,187598.0,72.8679,73.0977,72.8149,73.0623,187598.0
2021-08-10 13:30:00,82.66,82.94,82.65,82.93,357934.0,73.0535,73.3009,73.0447,73.2921,357934.0
2021-08-10 14:00:00,82.92,82.98,82.79,82.86,203638.0,73.2833,73.3363,73.1684,73.2302,203638.0
2021-08-10 14:30:00,82.86,82.99,82.81,82.92,249619.0,73.2302,73.3451,73.1861,73.2833,249619.0
2021-08-10 15:00:00,82.92,83.14,82.88,83.03,357609.0,73.2833,73.4777,73.2479,73.3805,357609.0
2021-08-10 15:30:00,83.03,83.31,82.83,83.21,1679069.0,73.3805,73.6279,73.2037,73.5396,1679069.0
2021-08-11 09:30:00,83.56,84.83,83.56,84.31,1001167.0,73.8489,74.9713,73.8489,74.5117,1001167.0
2021-08-11 10:00:00,84.31,84.65,84.11,84.42,401074.0,74.5117,74.8122,74.335,74.6089,401074.0
2021-08-11 10:30:00,84.45,84.5,84.3,84.42,264644.0,74.6355,74.6796,74.5029,74.6089,264644.0
2021-08-11 11:00:00,84.43,84.6,84.37,84.47,399063.0,74.6178,74.768,74.5648,74.6531,399063.0
2021-08-11 11:30:00,84.48,84.76,84.46,84.75,322033.0,74.662,74.9094,74.6443,74.9006,322033.0
2021-08-11 12:00:00,84.75,84.83,84.46,84.47,252570.0,74.9006,74.9713,74.6443,74.6531,252570.0
2021-08-11 12:30:00,84.48,84.6,84.4,84.54,212432.0,74.662,74.768,74.5913,74.715,212432.0
2021-08-11 13:00:00,84.55,84.92,84.42,84.75,587466.0,74.7238,75.0508,74.6089,74.9006,587466.0
2021-08-11 13:30:00,84.75,84.94,84.51,84.92,278217.0,74.9006,75.0685,74.6885,75.0508,278217.0
2021-08-11 14:00:00,84.92,84.98,84.67,84.69,265037.0,75.0508,75.1039,74.8299,74.8476,265037.0
2021-08-11 14:30:00,84.7,84.77,84.58,84.68,207419.0,74.8564,74.9183,74.7504,74.8387,207419.0
2021-08-11 15:00:00,84.69,84.93,84.68,84.92,325343.0,74.8476,75.0597,74.8387,75.0508,325343.0
2021-08-11 15:30:00,84.92,85.15,84.78,84.94,1532248.0,75.0508,75.2541,74.9271,75.0685,1532248.0
2021-08-12 09:30:00,85.21,85.44,84.52,84.59,395563.0,75.3071,75.5104,74.6973,74.7592,395563.0
2021-08-12 10:00:00,84.6,84.65,84.2,84.39,527515.0,74.768,74.8122,74.4145,74.5824,527515.0
2021-08-12 10:30:00,84.39,84.81,84.23,84.55,541907.0,74.5824,74.9536,74.441,74.7238,541907.0
2021-08-12 11:00:00,84.55,84.77,84.49,84.69,166963.0,74.7238,74.9183,74.6708,74.8476,166963.0
2021-08-12 11:30:00,84.68,84.75,84.55,84.61,332089.0,74.8387,74.9006,74.7238,74.7769,332089.0
2021-08-12 12:00:00,84.59,84.95,84.56,84.92,450995.0,74.7592,75.0774,74.7327,75.0508,450995.0
2021-08-12 12:30:00,84.92,85.12,84.92,85.06,200277.0,75.0508,75.2276,75.0508,75.1746,200277.0
2021-08-12 13:00:00,85.05,85.27,85.04,85.2,154227.0,75.1657,75.3602,75.1569,75.2983,154227.0
2021-08-12 13:30:00,85.19,85.2,84.94,84.97,180747.0,75.2895,75.2983,75.0685,75.095,180747.0
2021-08-12 14:00:00,84.96,85.33,84.91,85.31,254564.0,75.0862,75.4132,75.042,75.3955,254564.0
2021-08-12 14:30:00,85.31,85.42,85.22,85.3,249636.0,75.3955,75.4927,75.316,75.3867,249636.0
2021-08-12 15:00:00,85.3,85.5,85.28,85.43,305225.0,75.3867,75.5634,75.369,75.5016,305225.0
2021-08-12 15:30:00,85.42,85.43,85.08,85.14,1156322.0,75.4927,75.5016,75.1922,75.2453,1156322.0
2021-08-13 09:30:00,85.25,85.49,84.84,85.04,357440.0,75.3425,75.5546,74.9801,75.1569,357440.0
2021-08-13 10:00:00,85.03,85.03,84.78,84.86,146144.0,75.1481,75.1481,74.9271,74.9978,146144.0
2021-08-13 10:30:00,84.87,84.93,84.61,84.79,122907.0,75.0066,75.0597,74.7769,74.9359,122907.0
2021-08-13 11:00:00,84.79,84.97,84.67,84.94,151844.0,74.9359,75.095,74.8299,75.0685,151844.0
2021-08-13 11:30:00,84.93,84.97,84.67,84.74,194681.0,75.0597,75.095,74.8299,74.8918,194681.0
2021-08-13 12:00:00,84.75,84.78,84.54,84.65,163793.0,74.9006,74.9271,74.715,74.8122,163793.0
2021-08-13 12:30:00,84.65,84.65,84.42,84.43,115221.0,74.8122,74.8122,74.6089,74.6178,115221.0
2021-08-13 13:00:00,84.44,84.59,84.4,84.52,139557.0,74.6266,74.7592,74.5913,74.6973,139557.0
2021-08-13 13:30:00,84.53,84.55,84.37,84.41,159131.0,74.7062,74.7238,74.5648,74.6001,159131.0
2021-08-13 14:00:00,84.41,84.47,84.29,84.3,164078.0,74.6001,74.6531,74.4941,74.5029,164078.0
2021-08-13 14:30:00,84.3,84.41,84.23,84.36,183338.0,74.5029,74.6001,74.441,74.5559,183338.0
2021-08-13 15:00:00,84.36,84.43,84.32,84.34,181294.0,74.5559,74.6178,74.5206,74.5382,181294.0
2021-08-13 15:30:00,84.34,84.41,84.27,84.37,635512.0,74.5382,74.6001,74.4764,74.5648,635512.0
2021-08-16 09:30:00,84.27,84.49,83.87,84.42,334153.0,74.4764,74.6708,74.1229,74.6089,334153.0
2021-08-16 10:00:00,84.43,84.89,84.42,84.55,196862.0,74.6178,75.0243,74.6089,74.7238,196862.0
2021-08-16 10:30:00,84.56,85.07,84.56,85.04,269989.0,74.7327,75.1834,74.7327,75.1569,269989.0
2021-08-16 11:00:00,85.05,85.26,84.96,85.0,190510.0,75.1657,75.3513,75.0862,75.1215,190510.0
2021-08-16 11:30:00,85.0,85.09,84.86,84.97,162138.0,75.1215,75.2011,74.9978,75.095,162138.0
2021-08-16 12:00:00,84.99,85.08,84.91,84.93,230579.0,75.1127,75.1922,75.042,75.0597,230579.0
2021-08-16 12:30:00,84.94,85.04,84.87,84.95,109292.0,75.0685,75.1569,75.0066,75.0774,109292.0
2021-08-16 13:00:00,84.94,85.08,84.79,85.06,194937.0,75.0685,75.1922,74.9359,75.1746,194937.0
2021-08-16 13:30:00,85.07,85.19,85.02,85.09,133307.0,75.1834,75.2895,75.1392,75.2011,133307.0
2021-08-16 14:00:00,85.09,85.32,85.07,85.27,179318.0,75.2011,75.4044,75.1834,75.3602,179318.0
2021-08-16 14:30:00,85.27,85.5,85.27,85.43,202160.0,75.3602,75.5634,75.3602,75.5016,202160.0
2021-08-16 15:00:00,85.44,85.5,85.31,85.32,186853.0,75.5104,75.5634,75.3955,75.4044,186853.0
2021-08-16 15:30:00,85.32,85.43,85.22,85.39,695726.0,75.4044,75.5016,75.316,75.4662,695726.0
2021-08-17 09:30:00,85.12,86.53,85.05,86.47,595005.0,75.2276,76.4737,75.1657,76.4207,595005.0
2021-08-17 10:00:00,86.49,86.73,86.35,86.52,447652.0,76.4384,76.6505,76.3146,76.4649,447652.0
2021-08-17 10:30:00,86.53,86.61,86.37,86.39,358939.0,76.4737,76.5444,76.3323,76.35,358939.0
2021-08-17 11:00:00,86.39,86.4,85.99,86.04,231507.0,76.35,76.3588,75.9965,76.0407,231507.0
2021-08-17 11:30:00,86.02,86.16,85.86,85.98,176385.0,76.023,76.1467,75.8816,75.9876,176385.0
2021-08-17 12:00:00,85.98,86.0,85.74,85.81,216276.0,75.9876,76.0053,75.7755,75.8374,216276.0
2021-08-17 12:30:00,85.8,85.85,85.56,85.57,205544.0,75.8286,75.8728,75.6165,75.6253,205544.0
2021-08-17 13:00:00,85.56,85.76,85.5,85.7,207701.0,75.6165,75.7932,75.5634,75.7402,207701.0
2021-08-17 13:30:00,85.71,85.81,85.62,85.81,200331.0,75.749,75.8374,75.6695,75.8374,200331.0
2021-08-17 14:00:00,85.81,86.17,85.8,85.99,229511.0,75.8374,76.1556,75.8286,75.9965,229511.0
2021-08-17 14:30:00,86.0,86.2,85.86,86.2,159943.0,76.0053,76.1821,75.8816,76.1821,159943.0
2021-08-17 15:00:00,86.2,86.43,86.17,86.41,370686.0,76.1821,76.3853,76.1556,76.3677,370686.0
2021-08-17 15:30:00,86.41,86.59,86.27,86.48,1006305.0,76.3677,76.5268,76.2439,76.4295,1006305.0
2021-08-18 09:30:00,86.29,86.36,85.9,86.17,316943.0,76.2616,76.3235,75.9169,76.1556,316943.0
2021-08-18 10:00:00,86.16,86.53,86.11,86.16,158907.0,76.1467,76.4737,76.1025,76.1467,158907.0
2021-08-18 10:30:00,86.15,86.35,85.99,86.02,263230.0,76.1379,76.3146,75.9965,76.023,263230.0
2021-08-18 11:00:00,86.01,86.08,85.88,86.08,142169.0,76.0142,76.076,75.8993,76.076,142169.0
2021-08-18 11:30:00,86.08,86.12,85.84,85.88,191457.0,76.076,76.1114,75.8639,75.8993,191457.0
2021-08-18 12:00:00,85.87,85.98,85.53,85.53,182301.0,75.8904,75.9876,75.5899,75.5899,182301.0
2021-08-18 12:30:00,85.53,85.78,85.42,85.76,197486.0,75.5899,75.8109,75.4927,75.7932,197486.0
2021-08-18 13:00:00,85.75,85.81,85.5,85.61,148128.0,75.7844,75.8374,75.5634,75.6606,148128.0
2021-08-18 13:30:00,85.6,85.82,85.57,85.76,111931.0,75.6518,75.8462,75.6253,75.7932,111931.0
2021-08-18 14:00:00,85.76,85.89,85.36,85.46,182672.0,75.7932,75.9081,75.4397,75.5281,182672.0
2021-08-18 14:30:00,85.46,85.6,85.02,85.08,224653.0,75.5281,75.6518,75.1392,75.1922,224653.0
2021-08-18 15:00:00,85.06,85.23,84.82,84.83,260576.0,75.1746,75.3248,74.9625,74.9713,260576.0
2021-08-18 15:30:00,84.82,85.0,84.53,84.58,837907.0,74.9625,75.1215,74.7062,74.7504,837907.0
2021-08-19 09:30:00,83.96,84.79,83.84,84.73,415936.0,74.2024,74.9359,74.0964,74.8829,415936.0
2021-08-19 10:00:00,84.72,84.93,84.52,84.65,231844.0,74.8741,75.0597,74.6973,74.8122,231844.0
2021-08-19 10:30:00,84.66,84.69,84.22,84.53,196914.0,74.8211,74.8476,74.4322,74.7062,196914.0
2021-08-19 11:00:00,84.53,84.53,83.98,84.04,186848.0,74.7062,74.7062,74.2201,74.2731,186848.0
2021-08-19 11:30:00,84.05,84.09,83.55,84.03,362829.0,74.2819,74.3173,73.8401,74.2643,362829.0
2021-08-19 12:00:00,84.03,84.12,83.73,83.75,189573.0,74.2643,74.3438,73.9991,74.0168,189573.0
2021-08-19 12:30:00,83.75,84.11,83.65,83.98,230334.0,74.0168,74.335,73.9284,74.2201,230334.0
2021-08-19 13:00:00,83.97,83.98,83.65,83.67,192327.0,74.2112,74.2201,73.9284,73.9461,192327.0
2021-08-19 13:30:00,83.68,83.85,83.53,83.53,151154.0,73.9549,74.1052,73.8224,73.8224,151154.0
2021-08-19 14:00:00,83.53,83.9,83.52,83.71,188686.0,73.8224,74.1494,73.8135,73.9815,188686.0
2021-08-19 14:30:00,83.73,84.04,83.59,84.02,212602.0,73.9991,74.2731,73.8754,74.2554,212602.0
2021-08-19 15:00:00,84.02,84.28,84.0,84.27,166601.0,74.2554,74.4852,74.2378,74.4764,166601.0
2021-08-19 15:30:00,84.26,84.4,83.95,84.24,792380.0,74.4675,74.5913,74.1936,74.4499,792380.0
2021-08-20 09:30:00,84.1,84.7,83.73,84.66,272919.0,74.3261,74.8564,73.9991,74.8211,272919.0
2021-08-20 10:00:00,84.65,84.79,84.3,84.55,124616.0,74.8122,74.9359,74.5029,74.7238,124616.0
2021-08-20 10:30:00,84.54,84.63,84.31,84.44,111056.0,74.715,74.7945,74.5117,74.6266,111056.0
2021-08-20 11:00:00,84.41,84.56,84.28,84.28,126557.0,74.6001,74.7327,74.4852,74.4852,126557.0
2021-08-20 11:30:00,84.27,84.68,84.25,84.68,161927.0,74.4764,74.8387,74.4587,74.8387,161927.0
2021-08-20 12:00:00,84.68,84.83,84.62,84.78,141911.0,74.8387,74.9713,74.7857,74.9271,141911.0
2021-08-20 12:30:00,84.78,84.81,84.65,84.71,103810.0,74.9271,74.9536,74.8122,74.8652,103810.0
2021-08-20 13:00:00,84.71,84.79,84.55,84.61,98417.0,74.8652,74.9359,74.7238,74.7769,98417.0
2021-08-20 13:30:00,84.6,84.71,84.56,84.59,115969.0,74.768,74.8652,74.7327,74.7592,115969.0
2021-08-20 14:00:00,84.59,84.65,84.4,84.5,133709.0,74.7592,74.8122,74.5913,74.6796,133709.0
2021-08-20 14:30:00,84.5,84.74,84.44,84.73,282085.0,74.6796,74.8918,74.6266,74.8829,282085.0
2021-08-20 15:00:00,84.73,84.91,84.71,84.88,210815.0,74.8829,75.042,74.8652,75.0155,210815.0
2021-08-20 15:30:00,84.88,84.97,84.81,84.85,776200.0,75.0155,75.095,74.9536,74.989,776200.0
2021-08-23 09:30:00,85.39,85.84,85.02,85.19,309162.0,75.4662,75.8639,75.1392,75.2895,309162.0
2021-08-23 10:00:00,85.2,85.44,85.17,85.31,187014.0,75.2983,75.5104,75.2718,75.3955,187014.0
2021-08-23 10:30:00,85.29,85.35,85.1,85.2,109191.0,75.3778,75.4309,75.2099,75.2983,109191.0
2021-08-23 11:00:00,85.21,85.34,85.03,85.06,111269.0,75.3071,75.422,75.1481,75.1746,111269.0
2021-08-23 11:30:00,85.05,85.13,84.92,84.94,208447.0,75.1657,75.2364,75.0508,75.0685,208447.0
2021-08-23 12:00:00,84.94,85.18,84.91,85.16,180687.0,75.0685,75.2806,75.042,75.2629,180687.0
2021-08-23 12:30:00,85.17,85.19,84.97,85.03,200830.0,75.2718,75.2895,75.095,75.1481,200830.0
2021-08-23 13:00:00,85.04,85.08,84.88,84.9,185920.0,75.1569,75.1922,75.0155,75.0332,185920.0
2021-08-23 13:30:00,84.9,84.99,84.83,84.83,95839.0,75.0332,75.1127,74.9713,74.9713,95839.0
2021-08-23 14:00:00,84.83,84.94,84.81,84.81,110110.0,74.9713,75.0685,74.9536,74.9536,110110.0
2021-08-23 14:30:00,84.81,84.88,84.78,84.85,106931.0,74.9536,75.0155,74.9271,74.989,106931.0
2021-08-23 15:00:00,84.85,84.91,84.7,84.7,196543.0,74.989,75.042,74.8564,74.8564,196543.0
2021-08-23 15:30:00,84.7,84.81,84.51,84.6,468986.0,74.8564,74.9536,74.6885,74.768,468986.0
2021-08-24 09:30:00,84.49,84.51,84.03,84.05,173497.0,74.6708,74.6885,74.2643,74.2819,173497.0
2021-08-24 10:00:00,84.05,84.15,83.86,84.02,269240.0,74.2819,74.3703,74.114,74.2554,269240.0
2021-08-24 10:30:00,84.02,84.35,83.88,84.31,177173.0,74.2554,74.5471,74.1317,74.5117,177173.0
2021-08-24 11:00:00,84.32,84.38,84.23,84.25,124455.0,74.5206,74.5736,74.441,74.4587,124455.0
2021-08-24 11:30:00,84.25,84.26,84.11,84.14,130900.0,74.4587,74.4675,74.335,74.3615,130900.0
2021-08-24 12:00:00,84.15,84.31,84.04,84.22,161896.0,74.3703,74.5117,74.2731,74.4322,161896.0
2021-08-24 12:30:00,84.22,84.22,84.11,84.17,119185.0,74.4322,74.4322,74.335,74.388,119185.0
2021-08-24 13:00:00,84.17,84.25,84.04,84.08,117047.0,74.388,74.4587,74.2731,74.3085,117047.0
2021-08-24 13:30:00,84.08,84.35,84.08,84.32,94744.0,74.3085,74.5471,74.3085,74.5206,94744.0
2021-08-24 14:00:00,84.32,84.41,84.25,84.27,88160.0,74.5206,74.6001,74.4587,74.4764,88160.0
2021-08-24 14:30:00,84.27,84.31,84.17,84.19,108069.0,74.4764,74.5117,74.388,74.4057,108069.0
2021-08-24 15:00:00,84.19,84.21,83.95,83.98,198035.0,74.4057,74.4234,74.1936,74.2201,198035.0
2021-08-24 15:30:00,83.98,84.01,83.78,83.8,514787.0,74.2201,74.2466,74.0433,74.061,514787.0
2021-08-25 09:30:00,83.58,83.58,82.96,83.27,513369.0,73.8666,73.8666,73.3186,73.5926,513369.0
2021-08-25 10:00:00,83.3,83.61,83.3,83.5,165314.0,73.6191,73.8931,73.6191,73.7959,165314.0
2021-08-25 10:30:00,83.5,83.78,83.47,83.73,133240.0,73.7959,74.0433,73.7694,73.9991,133240.0
2021-08-25 11:00:00,83.73,83.85,83.63,83.81,103034.0,73.9991,74.1052,73.9108,74.0698,103034.0
2021-08-25 11:30:00,83.83,84.05,83.8,83.98,121849.0,74.0875,74.2819,74.061,74.2201,121849.0
2021-08-25 12:00:00,83.99,84.16,83.98,84.09,105206.0,74.2289,74.3792,74.2201,74.3173,105206.0
2021-08-25 12:30:00,84.09,84.12,83.98,84.0,79891.0,74.3173,74.3438,74.2201,74.2378,79891.0
2021-08-25 13:00:00,84.02,84.19,84.01,84.04,169277.0,74.2554,74.4057,74.2466,74.2731,169277.0
2021-08-25 13:30:00,84.03,84.1,83.98,84.01,98772.0,74.2643,74.3261,74.2201,74.2466,98772.0
2021-08-25 14:00:00,84.01,84.01,83.9,83.92,72940.0,74.2466,74.2466,74.1494,74.1671,72940.0
2021-08-25 14:30:00,83.91,83.91,83.79,83.84,81988.0,74.1582,74.1582,74.0522,74.0964,81988.0
2021-08-25 15:00:00,83.85,83.85,83.64,83.64,134114.0,74.1052,74.1052,73.9196,73.9196,134114.0
2021-08-25 15:30:00,83.64,83.71,83.54,83.57,527516.0,73.9196,73.9815,73.8312,73.8577,527516.0
2021-08-26 09:30:00,83.79,83.79,83.14,83.16,148971.0,74.0522,74.0522,73.4777,73.4954,148971.0
2021-08-26 10:00:00,83.17,83.19,82.84,83.05,152280.0,73.5042,73.5219,73.2126,73.3982,152280.0
2021-08-26 10:30:00,83.05,83.08,82.68,82.68,227444.0,73.3982,73.4247,73.0712,73.0712,227444.0
2021-08-26 11:00:00,82.67,82.88,82.59,82.82,183312.0,73.0623,73.2479,72.9916,73.1949,183312.0
2021-08-26 11:30:00,82.83,82.99,82.78,82.88,189981.0,73.2037,73.3451,73.1595,73.2479,189981.0
2021-08-26 12:00:00,82.88,83.07,82.85,82.88,101694.0,73.2479,73.4158,73.2214,73.2479,101694.0
2021-08-26 12:30:00,82.87,82.91,82.77,82.78,160634.0,73.2391,73.2744,73.1507,73.1595,160634.0
2021-08-26 13:00:00,82.79,82.84,82.64,82.64,128333.0,73.1684,73.2126,73.0358,73.0358,128333.0
2021-08-26 13:30:00,82.64,82.75,82.62,82.63,173046.0,73.0358,73.133,73.0181,73.027,173046.0
2021-08-26 14:00:00,82.63,82.68,82.49,82.6,182548.0,73.027,73.0712,72.9032,73.0005,182548.0
2021-08-26 14:30:00,82.59,82.71,82.54,82.64,150202.0,72.9916,73.0977,72.9474,73.0358,150202.0
2021-08-26 15:00:00,82.64,83.01,82.62,82.91,337401.0,73.0358,73.3628,73.0181,73.2744,337401.0
2021-08-26 15:30:00,82.92,83.13,82.9,83.06,712740.0,73.2833,73.4689,73.2656,73.407,712740.0
2021-08-27 09:30:00,83.32,83.78,83.05,83.15,261169.0,73.6368,74.0433,73.3982,73.4865,261169.0
2021-08-27 10:00:00,83.15,83.48,83.04,83.27,225856.0,73.4865,73.7782,73.3893,73.5926,225856.0
2021-08-27 10:30:00,83.28,83.36,83.14,83.31,271084.0,73.6014,73.6721,73.4777,73.6279,271084.0
2021-08-27 11:00:00,83.31,83.49,83.22,83.35,217453.0,73.6279,73.787,73.5484,73.6633,217453.0
2021-08-27 11:30:00,83.35,83.5,83.3,83.4,142017.0,73.6633,73.7959,73.6191,73.7075,142017.0
2021-08-27 12:00:00,83.4,83.72,83.37,83.66,128028.0,73.7075,73.9903,73.681,73.9373,128028.0
2021-08-27 12:30:00,83.66,83.69,83.53,83.68,112180.0,73.9373,73.9638,73.8224,73.9549,112180.0
2021-08-27 13:00:00,83.67,83.67,83.5,83.51,59214.0,73.9461,73.9461,73.7959,73.8047,59214.0
2021-08-27 13:30:00,83.5,83.51,83.29,83.34,97187.0,73.7959,73.8047,73.6103,73.6545,97187.0
2021-08-27 14:00:00,83.33,83.35,83.2,83.29,137234.0,73.6456,73.6633,73.5307,73.6103,137234.0
2021-08-27 14:30:00,83.29,83.49,83.26,83.41,142984.0,73.6103,73.787,73.5838,73.7163,142984.0
2021-08-27 15:00:00,83.41,83.51,83.35,83.49,174423.0,73.7163,73.8047,73.6633,73.787,174423.0
2021-08-27 15:30:00,83.49,83.78,83.43,83.7,848461.0,73.787,74.0433,73.734,73.9726,848461.0
2021-08-30 09:30:00,83.94,83.99,83.41,83.73,273260.0,74.1847,74.2289,73.7163,73.9991,273260.0
2021-08-30 10:00:00,83.73,83.85,83.58,83.77,224934.0,73.9991,74.1052,73.8666,74.0345,224934.0
2021-08-30 10:30:00,83.77,84.15,83.73,84.13,162792.0,74.0345,74.3703,73.9991,74.3526,162792.0
2021-08-30 11:00:00,84.12,84.37,84.07,84.24,139438.0,74.3438,74.5648,74.2996,74.4499,139438.0
2021-08-30 11:30:00,84.24,84.47,84.22,84.3,155612.0,74.4499,74.6531,74.4322,74.5029,155612.0
2021-08-30 12:00:00,84.3,84.47,84.28,84.36,215959.0,74.5029,74.6531,74.4852,74.5559,215959.0
2021-08-30 12:30:00,84.35,84.43,84.33,84.38,91210.0,74.5471,74.6178,74.5294,74.5736,91210.0
2021-08-30 13:00:00,84.39,84.48,84.3,84.39,184339.0,74.5824,74.662,74.5029,74.5824,184339.0
2021-08-30 13:30:00,84.39,84.51,84.38,84.47,143763.0,74.5824,74.6885,74.5736,74.6531,143763.0
2021-08-30 14:00:00,84.46,84.61,84.46,84.58,310059.0,74.6443,74.7769,74.6443,74.7504,310059.0
2021-08-30 14:30:00,84.58,84.59,84.5,84.57,309195.0,74.7504,74.7592,74.6796,74.7415,309195.0
2021-08-30 15:00:00,84.58,84.69,84.53,84.63,415835.0,74.7504,74.8476,74.7062,74.7945,415835.0
2021-08-30 15:30:00,84.63,84.68,84.43,84.62,1790911.0,74.7945,74.8387,74.6178,74.7857,1790911.0
2021-08-31 09:30:00,84.77,86.18,84.61,85.85,572545.0,74.9183,76.1644,74.7769,75.8728,572545.0
2021-08-31 10:00:00,85.83,86.5,85.75,86.01,458084.0,75.8551,76.4472,75.7844,76.0142,458084.0
2021-08-31 10:30:00,86.01,86.38,85.88,86.38,398397.0,76.0142,76.3412,75.8993,76.3412,398397.0
2021-08-31 11:00:00,86.39,86.88,86.33,86.61,485396.0,76.35,76.7831,76.297,76.5444,485396.0
2021-08-31 11:30:00,86.6,86.69,86.4,86.43,321384.0,76.5356,76.6151,76.3588,76.3853,321384.0
2021-08-31 12:00:00,86.44,86.68,86.42,86.61,280496.0,76.3942,76.6063,76.3765,76.5444,280496.0
2021-08-31 12:30:00,86.61,86.66,86.39,86.49,333006.0,76.5444,76.5886,76.35,76.4384,333006.0
2021-08-31 13:00:00,86.49,86.52,86.09,86.19,482050.0,76.4384,76.4649,76.0849,76.1732,482050.0
2021-08-31 13:30:00,86.19,86.21,86.01,86.1,163991.0,76.1732,76.1909,76.0142,76.0937,163991.0
2021-08-31 14:00:00,86.09,86.32,85.97,86.17,245153.0,76.0849,76.2881,75.9788,76.1556,245153.0
2021-08-31 14:30:00,86.17,86.25,85.98,86.23,200814.0,76.1556,76.2263,75.9876,76.2086,200814.0
2021-08-31 15:00:00,86.23,86.47,86.22,86.44,269004.0,76.2086,76.4207,76.1998,76.3942,269004.0
2021-08-31 15:30:00,86.44,86.44,86.2,86.38,1388306.0,76.3942,76.3942,76.1821,76.3412,1388306.0
2021-09-01 09:30:00,86.1,86.21,84.56,84.72,711336.0,76.0937,76.1909,74.7327,74.8741,711336.0
2021-09-01 10:00:00,84.69,85.04,84.5,84.64,364947.0,74.8476,75.1569,74.6796,74.8034,364947.0
2021-09-01 10:30:00,84.65,84.84,84.12,84.3,445590.0,74.8122,74.9801,74.3438,74.5029,445590.0
2021-09-01 11:00:00,84.29,84.41,83.89,84.31,675416.0,74.4941,74.6001,74.1405,74.5117,675416.0
2021-09-01 11:30:00,84.31,84.67,84.19,84.61,378474.0,74.5117,74.8299,74.4057,74.7769,378474.0
2021-09-01 12:00:00,84.61,84.95,84.55,84.9,275555.0,74.7769,75.0774,74.7238,75.0332,275555.0
2021-09-01 12:30:00,84.9,85.13,84.83,85.02,251093.0,75.0332,75.2364,74.9713,75.1392,251093.0
2021-09-01 13:00:00,85.02,85.23,84.96,85.19,174617.0,75.1392,75.3248,75.0862,75.2895,174617.0
2021-09-01 13:30:00,85.19,85.22,85.08,85.13,187260.0,75.2895,75.316,75.1922,75.2364,187260.0
2021-09-01 14:00:00,85.12,85.37,85.11,85.35,175519.0,75.2276,75.4485,75.2188,75.4309,175519.0
2021-09-01 14:30:00,85.36,85.55,85.35,85.47,258489.0,75.4397,75.6076,75.4309,75.5369,258489.0
2021-09-01 15:00:00,85.47,85.62,85.39,85.52,220448.0,75.5369,75.6695,75.4662,75.5811,220448.0
2021-09-01 15:30:00,85.52,85.73,85.45,85.73,769037.0,75.5811,75.7667,75.5192,75.7667,769037.0
2021-09-02 09:30:00,85.75,86.85,85.73,86.77,375315.0,75.7844,76.7565,75.7667,76.6858,375315.0
2021-09-02 10:00:00,86.76,86.85,86.56,86.76,344930.0,76.677,76.7565,76.5002,76.677,344930.0
2021-09-02 10:30:00,86.76,87.13,86.73,87.09,358699.0,76.677,77.004,76.6505,76.9686,358699.0
2021-09-02 11:00:00,87.09,87.45,87.04,87.3,318735.0,76.9686,77.2868,76.9245,77.1542,318735.0
2021-09-02 11:30:00,87.31,87.43,87.17,87.36,280920.0,77.1631,77.2691,77.0393,77.2073,280920.0
2021-09-02 12:00:00,87.36,87.48,87.31,87.36,184643.0,77.2073,77.3133,77.1631,77.2073,184643.0
2021-09-02 12:30:00,87.36,87.36,87.22,87.36,160571.0,77.2073,77.2073,77.0835,77.2073,160571.0
2021-09-02 13:00:00,87.36,87.5,87.33,87.38,171864.0,77.2073,77.331,77.1808,77.2249,171864.0
2021-09-02 13:30:00,87.37,87.48,87.25,87.25,179964.0,77.2161,77.3133,77.1101,77.1101,179964.0
2021-09-02 14:00:00,87.25,87.43,87.18,87.2,221011.0,77.1101,77.2691,77.0482,77.0659,221011.0
2021-09-02 14:30:00,87.2,87.31,87.09,87.3,176783.0,77.0659,77.1631,76.9686,77.1542,176783.0
2021-09-02 15:00:00,87.31,87.46,87.14,87.15,223951.0,77.1631,77.2956,77.0128,77.0217,223951.0
2021-09-02 15:30:00,87.15,87.16,86.77,86.95,785119.0,77.0217,77.0305,76.6858,76.8449,785119.0
2021-09-03 09:30:00,87.11,87.19,86.63,86.82,292008.0,76.9863,77.057,76.5621,76.73,292008.0
2021-09-03 10:00:00,86.81,87.24,86.67,87.23,206683.0,76.7212,77.1012,76.5975,77.0924,206683.0
2021-09-03 10:30:00,87.23,87.75,87.19,87.67,509099.0,77.0924,77.5519,77.057,77.4812,509099.0
2021-09-03 11:00:00,87.68,87.77,87.29,87.31,467539.0,77.4901,77.5696,77.1454,77.1631,467539.0
2021-09-03 11:30:00,87.31,87.44,87.23,87.41,302035.0,77.1631,77.278,77.0924,77.2515,302035.0
2021-09-03 12:00:00,87.41,87.56,87.32,87.52,211691.0,77.2515,77.384,77.1719,77.3487,211691.0
2021-09-03 12:30:00,87.52,87.6,87.48,87.53,150551.0,77.3487,77.4194,77.3133,77.3575,150551.0
2021-09-03 13:00:00,87.52,87.66,87.49,87.56,182432.0,77.3487,77.4724,77.3222,77.384,182432.0
2021-09-03 13:30:00,87.57,87.73,87.56,87.6,194601.0,77.3929,77.5343,77.384,77.4194,194601.0
2021-09-03 14:00:00,87.59,87.68,87.51,87.68,119857.0,77.4105,77.4901,77.3398,77.4901,119857.0
2021-09-03 14:30:00,87.68,87.73,87.61,87.65,137655.0,77.4901,77.5343,77.4282,77.4636,137655.0
2021-09-03 15:00:00,87.65,87.79,87.64,87.72,246796.0,77.4636,77.5873,77.4547,77.5254,246796.0
2021-09-03 15:30:00,87.72,87.77,87.46,87.47,574126.0,77.5254,77.5696,77.2956,77.3045,574126.0
2021-09-07 09:30:00,87.2,87.4,86.68,87.07,311840.0,77.0659,77.2426,76.6063,76.951,311840.0
2021-09-07 10:00:00,87.1,87.12,86.14,86.17,234275.0,76.9775,76.9952,76.1291,76.1556,234275.0
2021-09-07 10:30:00,86.17,86.41,86.09,86.12,238446.0,76.1556,76.3677,76.0849,76.1114,238446.0
2021-09-07 11:00:00,86.13,86.14,85.89,86.13,228762.0,76.1202,76.1291,75.9081,76.1202,228762.0
2021-09-07 11:30:00,86.12,86.21,85.86,85.9,146089.0,76.1114,76.1909,75.8816,75.9169,146089.0
2021-09-07 12:00:00,85.9,86.19,85.89,86.07,202097.0,75.9169,76.1732,75.9081,76.0672,202097.0
2021-09-07 12:30:00,86.06,86.28,86.06,86.26,131983.0,76.0584,76.2528,76.0584,76.2351,131983.0
2021-09-07 13:00:00,86.25,86.42,86.19,86.21,219687.0,76.2263,76.3765,76.1732,76.1909,219687.0
2021-09-07 13:30:00,86.21,86.26,86.08,86.09,157813.0,76.1909,76.2351,76.076,76.0849,157813.0
2021-09-07 14:00:00,86.09,86.34,86.08,86.31,231553.0,76.0849,76.3058,76.076,76.2793,231553.0
2021-09-07 14:30:00,86.3,86.56,86.25,86.52,253968.0,76.2705,76.5002,76.2263,76.4649,253968.0
2021-09-07 15:00:00,86.51,86.61,86.5,86.59,216751.0,76.4561,76.5444,76.4472,76.5268,216751.0
2021-09-07 15:30:00,86.59,86.67,86.46,86.59,808670.0,76.5268,76.5975,76.4119,76.5268,808670.0
2021-09-08 09:30:00,86.34,86.62,85.29,85.83,607754.0,76.3058,76.5533,75.3778,75.8551,607754.0
2021-09-08 10:00:00,85.83,86.3,85.83,86.18,200604.0,75.8551,76.2705,75.8551,76.1644,200604.0
2021-09-08 10:30:00,86.18,86.28,85.83,86.13,152903.0,76.1644,76.2528,75.8551,76.1202,152903.0
2021-09-08 11:00:00,86.11,86.3,86.0,86.02,122060.0,76.1025,76.2705,76.0053,76.023,122060.0
2021-09-08 11:30:00,86.01,86.25,85.96,86.14,92110.0,76.0142,76.2263,75.97,76.1291,92110.0
2021-09-08 12:00:00,86.15,86.32,86.15,86.2,107421.0,76.1379,76.2881,76.1379,76.1821,107421.0
2021-09-08 12:30:00,86.23,86.24,86.06,86.11,107835.0,76.2086,76.2174,76.0584,76.1025,107835.0
2021-09-08 13:00:00,86.1,86.18,86.05,86.07,83893.0,76.0937,76.1644,76.0495,76.0672,83893.0
2021-09-08 13:30:00,86.08,86.13,85.95,86.07,118285.0,76.076,76.1202,75.9611,76.0672,118285.0
2021-09-08 14:00:00,86.07,86.15,86.0,86.06,119475.0,76.0672,76.1379,76.0053,76.0584,119475.0
2021-09-08 14:30:00,86.05,86.21,86.04,86.2,100075.0,76.0495,76.1909,76.0407,76.1821,100075.0
2021-09-08 15:00:00,86.2,86.28,86.15,86.21,162617.0,76.1821,76.2528,76.1379,76.1909,162617.0
2021-09-08 15:30:00,86.2,86.3,86.18,86.23,435073.0,76.1821,76.2705,76.1644,76.2086,435073.0
2021-09-09 09:30:00,85.92,85.94,85.45,85.47,263113.0,75.9346,75.9523,75.5192,75.5369,263113.0
2021-09-09 10:00:00,85.49,85.99,85.49,85.95,166235.0,75.5546,75.9965,75.5546,75.9611,166235.0
2021-09-09 10:30:00,85.95,86.04,85.64,85.85,143621.0,75.9611,76.0407,75.6872,75.8728,143621.0
2021-09-09 11:00:00,85.85,85.87,85.46,85.5,224683.0,75.8728,75.8904,75.5281,75.5634,224683.0
2021-09-09 11:30:00,85.5,85.54,85.34,85.46,188045.0,75.5634,75.5988,75.422,75.5281,188045.0
2021-09-09 12:00:00,85.47,85.54,85.26,85.52,214139.0,75.5369,75.5988,75.3513,75.5811,214139.0
2021-09-09 12:30:00,85.52,85.79,85.48,85.79,160294.0,75.5811,75.8197,75.5458,75.8197,160294.0
2021-09-09 13:00:00,85.79,85.89,85.69,85.7,181290.0,75.8197,75.9081,75.7314,75.7402,181290.0
2021-09-09 13:30:00,85.7,85.7,85.26,85.31,278636.0,75.7402,75.7402,75.3513,75.3955,278636.0
2021-09-09 14:00:00,85.3,85.43,85.21,85.34,159706.0,75.3867,75.5016,75.3071,75.422,159706.0
2021-09-09 14:30:00,85.34,85.61,85.31,85.59,160202.0,75.422,75.6606,75.3955,75.643,160202.0
2021-09-09 15:00:00,85.59,85.61,85.38,85.39,165429.0,75.643,75.6606,75.4574,75.4662,165429.0
2021-09-09 15:30:00,85.38,85.69,85.33,85.39,581248.0,75.4574,75.7314,75.4132,75.4662,581248.0
2021-09-10 09:30:00,85.8,85.81,84.15,84.15,469137.0,75.8286,75.8374,74.3703,74.3703,469137.0
2021-09-10 10:00:00,84.16,84.23,83.54,83.55,624286.0,74.3792,74.441,73.8312,73.8401,624286.0
2021-09-10 10:30:00,83.54,83.76,83.36,83.54,529383.0,73.8312,74.0256,73.6721,73.8312,529383.0
2021-09-10 11:00:00,83.55,84.27,83.55,84.05,518348.0,73.8401,74.4764,73.8401,74.2819,518348.0
2021-09-10 11:30:00,84.04,84.04,83.72,84.01,249408.0,74.2731,74.2731,73.9903,74.2466,249408.0
2021-09-10 12:00:00,84.02,84.33,83.94,84.28,183070.0,74.2554,74.5294,74.1847,74.4852,183070.0
2021-09-10 12:30:00,84.29,84.56,84.28,84.45,274490.0,74.4941,74.7327,74.4852,74.6355,274490.0
2021-09-10 13:00:00,84.45,84.48,84.19,84.21,131632.0,74.6355,74.662,74.4057,74.4234,131632.0
2021-09-10 13:30:00,84.22,84.42,84.16,84.2,176199.0,74.4322,74.6089,74.3792,74.4145,176199.0
2021-09-10 14:00:00,84.2,84.37,84.07,84.08,223186.0,74.4145,74.5648,74.2996,74.3085,223186.0
2021-09-10 14:30:00,84.09,84.18,83.99,84.0,186894.0,74.3173,74.3968,74.2289,74.2378,186894.0
2021-09-10 15:00:00,84.0,84.03,83.85,83.86,274626.0,74.2378,74.2643,74.1052,74.114,274626.0
2021-09-10 15:30:00,83.86,84.05,83.73,83.79,960726.0,74.114,74.2819,73.9991,74.0522,960726.0
2021-09-13 09:30:00,84.14,85.13,84.02,85.03,464075.0,74.3615,75.2364,74.2554,75.1481,464075.0
2021-09-13 10:00:00,85.05,85.16,84.61,84.66,354127.0,75.1657,75.2629,74.7769,74.8211,354127.0
2021-09-13 10:30:00,84.65,85.19,84.64,84.81,242390.0,74.8122,75.2895,74.8034,74.9536,242390.0
2021-09-13 11:00:00,84.83,85.1,84.56,84.96,166209.0,74.9713,75.2099,74.7327,75.0862,166209.0
2021-09-13 11:30:00,84.97,85.07,84.85,85.01,95048.0,75.095,75.1834,74.989,75.1304,95048.0
2021-09-13 12:00:00,85.02,85.09,84.92,85.0,75320.0,75.1392,75.2011,75.0508,75.1215,75320.0
2021-09-13 12:30:00,85.0,85.07,84.87,84.9,97734.0,75.1215,75.1834,75.0066,75.0332,97734.0
2021-09-13 13:00:00,84.9,84.95,84.64,84.69,268268.0,75.0332,75.0774,74.8034,74.8476,268268.0
2021-09-13 13:30:00,84.67,84.68,84.42,84.5,135216.0,74.8299,74.8387,74.6089,74.6796,135216.0
2021-09-13 14:00:00,84.5,84.54,84.28,84.33,143949.0,74.6796,74.715,74.4852,74.5294,143949.0
2021-09-13 14:30:00,84.35,84.37,84.2,84.26,111872.0,74.5471,74.5648,74.4145,74.4675,111872.0
2021-09-13 15:00:00,84.25,84.38,84.11,84.36,320582.0,74.4587,74.5736,74.335,74.5559,320582.0
2021-09-13 15:30:00,84.37,84.56,84.29,84.52,618387.0,74.5648,74.7327,74.4941,74.6973,618387.0
2021-09-14 09:30:00,85.05,85.07,84.41,84.44,228104.0,75.1657,75.1834,74.6001,74.6266,228104.0
2021-09-14 10:00:00,84.42,84.42,84.02,84.27,148238.0,74.6089,74.6089,74.2554,74.4764,148238.0
2021-09-14 10:30:00,84.25,84.37,83.98,84.01,162958.0,74.4587,74.5648,74.2201,74.2466,162958.0
2021-09-14 11:00:00,84.02,84.23,84.0,84.23,115283.0,74.2554,74.441,74.2378,74.441,115283.0
2021-09-14 11:30:00,84.23,84.28,83.96,84.04,159612.0,74.441,74.4852,74.2024,74.2731,159612.0
2021-09-14 12:00:00,84.05,84.27,84.03,84.08,122895.0,74.2819,74.4764,74.2643,74.3085,122895.0
2021-09-14 12:30:00,84.07,84.15,84.0,84.02,136806.0,74.2996,74.3703,74.2378,74.2554,136806.0
2021-09-14 13:00:00,84.0,84.04,83.83,83.86,113571.0,74.2378,74.2731,74.0875,74.114,113571.0
2021-09-14 13:30:00,83.86,83.92,83.84,83.91,102492.0,74.114,74.1671,74.0964,74.1582,102492.0
2021-09-14 14:00:00,83.9,84.04,83.86,84.02,144793.0,74.1494,74.2731,74.114,74.2554,144793.0
2021-09-14 14:30:00,84.02,84.06,83.84,83.95,160940.0,74.2554,74.2908,74.0964,74.1936,160940.0
2021-09-14 15:00:00,83.94,83.95,83.7,83.7,227284.0,74.1847,74.1936,73.9726,73.9726,227284.0
2021-09-14 15:30:00,83.7,83.99,83.67,83.9,920897.0,73.9726,74.2289,73.9461,74.1494,920897.0
2021-09-15 09:30:00,83.86,84.96,83.66,84.88,343529.0,74.114,75.0862,73.9373,75.0155,343529.0
2021-09-15 10:00:00,84.89,85.43,84.76,85.0,260347.0,75.0243,75.5016,74.9094,75.1215,260347.0
2021-09-15 10:30:00,84.99,85.09,84.65,84.84,130323.0,75.1127,75.2011,74.8122,74.9801,130323.0
2021-09-15 11:00:00,84.85,84.99,84.69,84.98,158237.0,74.989,75.1127,74.8476,75.1039,158237.0
2021-09-15 11:30:00,84.98,85.21,84.9,85.21,251532.0,75.1039,75.3071,75.0332,75.3071,251532.0
2021-09-15 12:00:00,85.21,85.49,85.16,85.43,231835.0,75.3071,75.5546,75.2629,75.5016,231835.0
2021-09-15 12:30:00,85.42,85.68,85.33,85.44,222182.0,75.4927,75.7225,75.4132,75.5104,222182.0
2021-09-15 13:00:00,85.45,85.73,85.44,85.73,212350.0,75.5192,75.7667,75.5104,75.7667,212350.0
2021-09-15 13:30:00,85.73,85.98,85.71,85.95,260427.0,75.7667,75.9876,75.749,75.9611,260427.0
2021-09-15 14:00:00,85.95,85.98,85.81,85.85,275189.0,75.9611,75.9876,75.8374,75.8728,275189.0
2021-09-15 14:30:00,85.85,85.85,85.38,85.41,172052.0,75.8728,75.8728,75.4574,75.4839,172052.0
2021-09-15 15:00:00,85.41,85.63,85.4,85.62,253112.0,75.4839,75.6783,75.4751,75.6695,253112.0
2021-09-15 15:30:00,85.63,85.86,85.52,85.55,1054811.0,75.6783,75.8816,75.5811,75.6076,1054811.0
2021-09-16 09:30:00,85.98,86.33,85.48,85.54,390095.0,75.9876,76.297,75.5458,75.5988,390095.0
2021-09-16 10:00:00,85.53,85.53,84.85,84.97,170238.0,75.5899,75.5899,74.989,75.095,170238.0
2021-09-16 10:30:00,84.97,85.09,84.63,84.8,175863.0,75.095,75.2011,74.7945,74.9448,175863.0
2021-09-16 11:00:00,84.8,84.97,84.77,84.86,122056.0,74.9448,75.095,74.9183,74.9978,122056.0
2021-09-16 11:30:00,84.86,84.92,84.68,84.91,90675.0,74.9978,75.0508,74.8387,75.042,90675.0
2021-09-16 12:00:00,84.91,85.0,84.74,84.77,138943.0,75.042,75.1215,74.8918,74.9183,138943.0
2021-09-16 12:30:00,84.77,84.91,84.71,84.73,199053.0,74.9183,75.042,74.8652,74.8829,199053.0
2021-09-16 13:00:00,84.74,84.78,84.64,84.77,157612.0,74.8918,74.9271,74.8034,74.9183,157612.0
2021-09-16 13:30:00,84.78,84.91,84.57,84.89,105710.0,74.9271,75.042,74.7415,75.0243,105710.0
2021-09-16 14:00:00,84.9,85.16,84.89,85.13,184714.0,75.0332,75.2629,75.0243,75.2364,184714.0
2021-09-16 14:30:00,85.13,85.36,85.05,85.36,235924.0,75.2364,75.4397,75.1657,75.4397,235924.0
2021-09-16 15:00:00,85.36,85.52,85.27,85.43,370269.0,75.4397,75.5811,75.3602,75.5016,370269.0
2021-09-16 15:30:00,85.42,85.66,85.34,85.36,628843.0,75.4927,75.7048,75.422,75.4397,628843.0
2021-09-17 09:30:00,84.99,85.46,84.83,85.03,1174238.0,75.1127,75.5281,74.9713,75.1481,1174238.0
2021-09-17 10:00:00,85.04,85.61,85.03,85.54,142800.0,75.1569,75.6606,75.1481,75.5988,142800.0
2021-09-17 10:30:00,85.53,85.73,85.36,85.5,137950.0,75.5899,75.7667,75.4397,75.5634,137950.0
2021-09-17 11:00:00,85.49,85.79,85.45,85.53,125291.0,75.5546,75.8197,75.5192,75.5899,125291.0
2021-09-17 11:30:00,85.52,85.83,85.45,85.68,205782.0,75.5811,75.8551,75.5192,75.7225,205782.0
2021-09-17 12:00:00,85.67,85.75,85.59,85.66,142269.0,75.7137,75.7844,75.643,75.7048,142269.0
2021-09-17 12:30:00,85.66,85.78,85.58,85.59,134919.0,75.7048,75.8109,75.6341,75.643,134919.0
2021-09-17 13:00:00,85.6,85.66,85.48,85.66,207679.0,75.6518,75.7048,75.5458,75.7048,207679.0
2021-09-17 13:30:00,85.66,85.73,85.47,85.55,113842.0,75.7048,75.7667,75.5369,75.6076,113842.0
2021-09-17 14:00:00,85.55,85.73,85.54,85.62,114344.0,75.6076,75.7667,75.5988,75.6695,114344.0
2021-09-17 14:30:00,85.62,85.7,85.51,85.55,147604.0,75.6695,75.7402,75.5723,75.6076,147604.0
2021-09-17 15:00:00,85.54,85.59,85.43,85.48,329190.0,75.5988,75.643,75.5016,75.5458,329190.0
2021-09-17 15:30:00,85.48,85.62,85.32,85.48,1136516.0,75.5458,75.6695,75.4044,75.5458,1136516.0
2021-09-20 09:30:00,84.63,85.29,84.24,85.05,440728.0,74.7945,75.3778,74.4499,75.1657,440728.0
2021-09-20 10:00:00,85.05,85.45,84.88,85.36,271719.0,75.1657,75.5192,75.0155,75.4397,271719.0
2021-09-20 10:30:00,85.36,85.37,84.95,85.15,202038.0,75.4397,75.4485,75.0774,75.2541,202038.0
2021-09-20 11:00:00,85.12,85.31,84.97,85.03,199517.0,75.2276,75.3955,75.095,75.1481,199517.0
2021-09-20 11:30:00,85.02,85.04,84.79,84.83,257107.0,75.1392,75.1569,74.9359,74.9713,257107.0
2021-09-20 12:00:00,84.83,84.86,84.58,84.69,322311.0,74.9713,74.9978,74.7504,74.8476,322311.0
2021-09-20 12:30:00,84.67,84.78,84.43,84.47,223145.0,74.8299,74.9271,74.6178,74.6531,223145.0
2021-09-20 13:00:00,84.47,84.5,84.12,84.32,235330.0,74.6531,74.6796,74.3438,74.5206,235330.0
2021-09-20 13:30:00,84.32,84.38,84.17,84.3,158639.0,74.5206,74.5736,74.388,74.5029,158639.0
2021-09-20 14:00:00,84.3,84.36,83.96,83.98,177571.0,74.5029,74.5559,74.2024,74.2201,177571.0
2021-09-20 14:30:00,83.99,84.08,83.78,83.88,259094.0,74.2289,74.3085,74.0433,74.1317,259094.0
2021-09-20 15:00:00,83.88,83.98,83.56,83.91,286548.0,74.1317,74.2201,73.8489,74.1582,286548.0
2021-09-20 15:30:00,83.92,84.72,83.91,84.57,645738.0,74.1671,74.8741,74.1582,74.7415,645738.0
2021-09-21 09:30:00,84.95,85.62,84.63,85.22,294018.0,75.0774,75.6695,74.7945,75.316,294018.0
2021-09-21 10:00:00,85.25,85.39,84.55,84.71,257486.0,75.3425,75.4662,74.7238,74.8652,257486.0
2021-09-21 10:30:00,84.72,84.72,84.02,84.14,260494.0,74.8741,74.8741,74.2554,74.3615,260494.0
2021-09-21 11:00:00,84.13,84.26,83.97,84.16,274607.0,74.3526,74.4675,74.2112,74.3792,274607.0
2021-09-21 11:30:00,84.17,84.44,84.13,84.17,253219.0,74.388,74.6266,74.3526,74.388,253219.0
2021-09-21 12:00:00,84.18,84.28,84.08,84.09,178509.0,74.3968,74.4852,74.3085,74.3173,178509.0
2021-09-21 12:30:00,84.08,84.18,84.01,84.12,121910.0,74.3085,74.3968,74.2466,74.3438,121910.0
2021-09-21 13:00:00,84.14,84.21,83.98,84.02,111489.0,74.3615,74.4234,74.2201,74.2554,111489.0
2021-09-21 13:30:00,84.03,84.07,83.84,83.97,251255.0,74.2643,74.2996,74.0964,74.2112,251255.0
2021-09-21 14:00:00,83.98,84.2,83.91,83.91,168474.0,74.2201,74.4145,74.1582,74.1582,168474.0
2021-09-21 14:30:00,83.91,84.18,83.91,84.05,159423.0,74.1582,74.3968,74.1582,74.2819,159423.0
2021-09-21 15:00:00,84.06,84.32,84.06,84.3,192280.0,74.2908,74.5206,74.2908,74.5029,192280.0
2021-09-21 15:30:00,84.29,84.36,83.91,83.93,558043.0,74.4941,74.5559,74.1582,74.1759,558043.0
2021-09-22 09:30:00,84.52,84.52,84.12,84.35,206168.0,74.6973,74.6973,74.3438,74.5471,206168.0
2021-09-22 10:00:00,84.34,84.61,84.24,84.55,169456.0,74.5382,74.7769,74.4499,74.7238,169456.0
2021-09-22 10:30:00,84.57,84.63,84.38,84.51,119234.0,74.7415,74.7945,74.5736,74.6885,119234.0
2021-09-22 11:00:00,84.53,84.73,84.51,84.58,106335.0,74.7062,74.8829,74.6885,74.7504,106335.0
2021-09-22 11:30:00,84.58,84.7,84.49,84.66,150833.0,74.7504,74.8564,74.6708,74.8211,150833.0
2021-09-22 12:00:00,84.66,84.8,84.52,84.79,143466.0,74.8211,74.9448,74.6973,74.9359,143466.0
2021-09-22 12:30:00,84.8,84.89,84.78,84.84,104326.0,74.9448,75.0243,74.9271,74.9801,104326.0
2021-09-22 13:00:00,84.85,84.87,84.63,84.72,85910.0,74.989,75.0066,74.7945,74.8741,85910.0
2021-09-22 13:30:00,84.73,84.73,84.45,84.52,108806.0,74.8829,74.8829,74.6355,74.6973,108806.0
2021-09-22 14:00:00,84.47,84.81,84.34,84.71,205483.0,74.6531,74.9536,74.5382,74.8652,205483.0
2021-09-22 14:30:00,84.71,84.74,84.26,84.38,170296.0,74.8652,74.8918,74.4675,74.5736,170296.0
2021-09-22 15:00:00,84.34,84.68,84.31,84.5,217501.0,74.5382,74.8387,74.5117,74.6796,217501.0
2021-09-22 15:30:00,84.49,84.49,83.81,83.87,524391.0,74.6708,74.6708,74.0698,74.1229,524391.0
2021-09-23 09:30:00,84.14,84.89,83.87,84.81,273863.0,74.3615,75.0243,74.1229,74.9536,273863.0
2021-09-23 10:00:00,84.81,85.4,84.75,85.34,319821.0,74.9536,75.4751,74.9006,75.422,319821.0
2021-09-23 10:30:00,85.34,85.59,85.25,85.44,288579.0,75.422,75.643,75.3425,75.5104,288579.0
2021-09-23 11:00:00,85.42,85.53,85.26,85.41,182634.0,75.4927,75.5899,75.3513,75.4839,182634.0
2021-09-23 11:30:00,85.43,85.62,85.38,85.43,212956.0,75.5016,75.6695,75.4574,75.5016,212956.0
2021-09-23 12:00:00,85.43,85.48,85.33,85.47,126786.0,75.5016,75.5458,75.4132,75.5369,126786.0
2021-09-23 12:30:00,85.47,85.52,85.34,85.34,155519.0,75.5369,75.5811,75.422,75.422,155519.0
2021-09-23 13:00:00,85.34,85.46,85.3,85.34,120472.0,75.422,75.5281,75.3867,75.422,120472.0
2021-09-23 13:30:00,85.34,85.58,85.3,85.57,110382.0,75.422,75.6341,75.3867,75.6253,110382.0
2021-09-23 14:00:00,85.56,85.57,85.36,85.4,119694.0,75.6165,75.6253,75.4397,75.4751,119694.0
2021-09-23 14:30:00,85.41,85.44,85.22,85.25,132569.0,75.4839,75.5104,75.316,75.3425,132569.0
2021-09-23 15:00:00,85.25,85.28,85.03,85.13,145510.0,75.3425,75.369,75.1481,75.2364,145510.0
2021-09-23 15:30:00,85.13,85.13,84.83,84.86,395768.0,75.2364,75.2364,74.9713,74.9978,395768.0
2021-09-24 09:30:00,84.99,85.34,84.83,85.06,165901.0,75.1127,75.422,74.9713,75.1746,165901.0
2021-09-24 10:00:00,85.09,85.33,84.83,84.84,132620.0,75.2011,75.4132,74.9713,74.9801,132620.0
2021-09-24 10:30:00,84.86,85.01,84.8,84.87,94553.0,74.9978,75.1304,74.9448,75.0066,94553.0
2021-09-24 11:00:00,84.88,84.94,84.64,84.67,67143.0,75.0155,75.0685,74.8034,74.8299,67143.0
2021-09-24 11:30:00,84.67,84.77,84.58,84.77,76383.0,74.8299,74.9183,74.7504,74.9183,76383.0
2021-09-24 12:00:00,84.77,84.86,84.69,84.7,56170.0,74.9183,74.9978,74.8476,74.8564,56170.0
2021-09-24 12:30:00,84.71,84.76,84.66,84.71,88075.0,74.8652,74.9094,74.8211,74.8652,88075.0
2021-09-24 13:00:00,84.71,84.76,84.63,84.65,96950.0,74.8652,74.9094,74.7945,74.8122,96950.0
2021-09-24 13:30:00,84.64,84.66,84.5,84.51,94577.0,74.8034,74.8211,74.6796,74.6885,94577.0
2021-09-24 14:00:00,84.51,84.64,84.5,84.62,119211.0,74.6885,74.8034,74.6796,74.7857,119211.0
2021-09-24 14:30:00,84.62,84.77,84.6,84.75,97389.0,74.7857,74.9183,74.768,74.9006,97389.0
2021-09-24 15:00:00,84.75,84.84,84.64,84.81,126155.0,74.9006,74.9801,74.8034,74.9536,126155.0
2021-09-24 15:30:00,84.82,84.94,84.7,84.71,438854.0,74.9625,75.0685,74.8564,74.8652,438854.0
2021-09-27 09:30:00,84.51,85.99,84.51,85.87,400067.0,74.6885,75.9965,74.6885,75.8904,400067.0
2021-09-27 10:00:00,85.86,86.3,85.68,86.02,422717.0,75.8816,76.2705,75.7225,76.023,422717.0
2021-09-27 10:30:00,86.02,86.11,85.72,85.79,250760.0,76.023,76.1025,75.7579,75.8197,250760.0
2021-09-27 11:00:00,85.8,85.9,85.59,85.9,154523.0,75.8286,75.9169,75.643,75.9169,154523.0
2021-09-27 11:30:00,85.9,85.98,85.8,85.98,174301.0,75.9169,75.9876,75.8286,75.9876,174301.0
2021-09-27 12:00:00,85.98,86.13,85.96,86.06,153617.0,75.9876,76.1202,75.97,76.0584,153617.0
2021-09-27 12:30:00,86.05,86.09,85.93,86.03,182792.0,76.0495,76.0849,75.9435,76.0318,182792.0
2021-09-27 13:00:00,86.02,86.26,85.89,86.26,203746.0,76.023,76.2351,75.9081,76.2351,203746.0
2021-09-27 13:30:00,86.27,86.44,86.19,86.19,241299.0,76.2439,76.3942,76.1732,76.1732,241299.0
2021-09-27 14:00:00,86.2,86.2,86.01,86.2,114694.0,76.1821,76.1821,76.0142,76.1821,114694.0
2021-09-27 14:30:00,86.21,86.22,86.08,86.12,206506.0,76.1909,76.1998,76.076,76.1114,206506.0
2021-09-27 15:00:00,86.13,86.21,86.02,86.07,295327.0,76.1202,76.1909,76.023,76.0672,295327.0
2021-09-27 15:30:00,86.06,86.11,85.69,85.75,515939.0,76.0584,76.1025,75.7314,75.7844,515939.0
2021-09-28 09:30:00,85.65,86.16,85.41,86.03,427738.0,75.696,76.1467,75.4839,76.0318,427738.0
2021-09-28 10:00:00,86.05,86.34,85.94,86.2,597099.0,76.0495,76.3058,75.9523,76.1821,597099.0
2021-09-28 10:30:00,86.2,86.24,85.63,85.68,525984.0,76.1821,76.2174,75.6783,75.7225,525984.0
2021-09-28 11:00:00,85.67,85.74,85.24,85.62,165718.0,75.7137,75.7755,75.3336,75.6695,165718.0
2021-09-28 11:30:00,85.6,85.71,85.45,85.49,133368.0,75.6518,75.749,75.5192,75.5546,133368.0
2021-09-28 12:00:00,85.48,85.54,85.3,85.47,289489.0,75.5458,75.5988,75.3867,75.5369,289489.0
2021-09-28 12:30:00,85.47,85.57,85.32,85.51,165263.0,75.5369,75.6253,75.4044,75.5723,165263.0
2021-09-28 13:00:00,85.49,85.78,85.39,85.61,166907.0,75.5546,75.8109,75.4662,75.6606,166907.0
2021-09-28 13:30:00,85.6,85.62,85.41,85.49,130490.0,75.6518,75.6695,75.4839,75.5546,130490.0
2021-09-28 14:00:00,85.49,85.78,85.48,85.73,223631.0,75.5546,75.8109,75.5458,75.7667,223631.0
2021-09-28 14:30:00,85.72,85.88,85.57,85.79,258512.0,75.7579,75.8993,75.6253,75.8197,258512.0
2021-09-28 15:00:00,85.78,85.99,85.73,85.81,292020.0,75.8109,75.9965,75.7667,75.8374,292020.0
2021-09-28 15:30:00,85.8,86.05,85.62,85.67,921082.0,75.8286,76.0495,75.6695,75.7137,921082.0
2021-09-29 09:30:00,85.53,86.12,85.44,86.12,248485.0,75.5899,76.1114,75.5104,76.1114,248485.0
2021-09-29 10:00:00,86.12,86.44,85.94,86.34,214821.0,76.1114,76.3942,75.9523,76.3058,214821.0
2021-09-29 10:30:00,86.35,86.62,86.29,86.5,193792.0,76.3146,76.5533,76.2616,76.4472,193792.0
2021-09-29 11:00:00,86.5,86.72,86.36,86.69,181551.0,76.4472,76.6416,76.3235,76.6151,181551.0
2021-09-29 11:30:00,86.67,86.85,86.59,86.82,136915.0,76.5975,76.7565,76.5268,76.73,136915.0
2021-09-29 12:00:00,86.83,87.05,86.69,87.01,283808.0,76.7389,76.9333,76.6151,76.8979,283808.0
2021-09-29 12:30:00,87.0,87.01,86.79,86.85,123503.0,76.8891,76.8979,76.7035,76.7565,123503.0
2021-09-29 13:00:00,86.84,86.86,86.69,86.82,148564.0,76.7477,76.7654,76.6151,76.73,148564.0
2021-09-29 13:30:00,86.81,86.94,86.54,86.86,347908.0,76.7212,76.8361,76.4826,76.7654,347908.0
2021-09-29 14:00:00,86.84,87.1,86.84,87.09,183627.0,76.7477,76.9775,76.7477,76.9686,183627.0
2021-09-29 14:30:00,87.1,87.26,87.07,87.09,193030.0,76.9775,77.1189,76.951,76.9686,193030.0
2021-09-29 15:00:00,87.1,87.19,86.97,87.19,159713.0,76.9775,77.057,76.8626,77.057,159713.0
2021-09-29 15:30:00,87.18,87.21,86.77,86.79,617748.0,77.0482,77.0747,76.6858,76.7035,617748.0
2021-09-30 09:30:00,87.1,87.53,87.0,87.22,330104.0,76.9775,77.3575,76.8891,77.0835,330104.0
2021-09-30 10:00:00,87.21,87.29,86.54,86.76,254609.0,77.0747,77.1454,76.4826,76.677,254609.0
2021-09-30 10:30:00,86.76,86.89,86.22,86.38,181241.0,76.677,76.7919,76.1998,76.3412,181241.0
2021-09-30 11:00:00,86.37,86.6,86.31,86.43,141403.0,76.3323,76.5356,76.2793,76.3853,141403.0
2021-09-30 11:30:00,86.41,86.42,85.69,85.78,242750.0,76.3677,76.3765,75.7314,75.8109,242750.0
2021-09-30 12:00:00,85.77,85.88,85.26,85.27,285804.0,75.8021,75.8993,75.3513,75.3602,285804.0
2021-09-30 12:30:00,85.27,85.53,85.24,85.33,225069.0,75.3602,75.5899,75.3336,75.4132,225069.0
2021-09-30 13:00:00,85.34,85.65,85.28,85.34,188463.0,75.422,75.696,75.369,75.422,188463.0
2021-09-30 13:30:00,85.33,85.66,85.19,85.57,182809.0,75.4132,75.7048,75.2895,75.6253,182809.0
2021-09-30 14:00:00,85.58,85.85,85.41,85.61,197012.0,75.6341,75.8728,75.4839,75.6606,197012.0
2021-09-30 14:30:00,85.61,85.99,85.59,85.64,144841.0,75.6606,75.9965,75.643,75.6872,144841.0
2021-09-30 15:00:00,85.64,85.83,85.55,85.56,222345.0,75.6872,75.8551,75.6076,75.6165,222345.0
2021-09-30 15:30:00,85.56,85.77,84.8,84.82,917013.0,75.6165,75.8021,74.9448,74.9625,917013.0
2021-10-01 09:30:00,84.8,84.91,83.08,83.36,613035.0,74.9448,75.042,73.4247,73.6721,613035.0
2021-10-01 10:00:00,83.38,83.9,82.74,82.78,521044.0,73.6898,74.1494,73.1242,73.1595,521044.0
2021-10-01 10:30:00,82.78,82.94,82.58,82.83,362998.0,73.1595,73.3009,72.9828,73.2037,362998.0
2021-10-01 11:00:00,82.82,83.1,82.36,82.93,485338.0,73.1949,73.4424,72.7884,73.2921,485338.0
2021-10-01 11:30:00,82.94,83.26,82.91,83.06,204599.0,73.3009,73.5838,73.2744,73.407,204599.0
2021-10-01 12:00:00,83.06,83.25,82.91,83.24,205123.0,73.407,73.5749,73.2744,73.5661,205123.0
2021-10-01 12:30:00,83.25,83.59,83.24,83.42,212145.0,73.5749,73.8754,73.5661,73.7252,212145.0
2021-10-01 13:00:00,83.43,83.71,83.35,83.64,179803.0,73.734,73.9815,73.6633,73.9196,179803.0
2021-10-01 13:30:00,83.65,84.03,83.65,83.98,250208.0,73.9284,74.2643,73.9284,74.2201,250208.0
2021-10-01 14:00:00,83.98,84.13,83.93,84.09,195661.0,74.2201,74.3526,74.1759,74.3173,195661.0
2021-10-01 14:30:00,84.1,84.23,84.0,84.19,183213.0,74.3261,74.441,74.2378,74.4057,183213.0
2021-10-01 15:00:00,84.19,84.41,84.13,84.19,295895.0,74.4057,74.6001,74.3526,74.4057,295895.0
2021-10-01 15:30:00,84.2,84.27,83.92,84.08,1004442.0,74.4145,74.4764,74.1671,74.3085,1004442.0
2021-10-04 09:30:00,84.0,85.47,83.74,85.08,348873.0,74.2378,75.5369,74.008,75.1922,348873.0
2021-10-04 10:00:00,85.08,85.23,84.19,84.2,234363.0,75.1922,75.3248,74.4057,74.4145,234363.0
2021-10-04 10:30:00,84.18,84.27,83.69,83.78,286638.0,74.3968,74.4764,73.9638,74.0433,286638.0
2021-10-04 11:00:00,83.76,83.89,83.37,83.46,166566.0,74.0256,74.1405,73.681,73.7605,166566.0
2021-10-04 11:30:00,83.48,83.63,83.11,83.5,221255.0,73.7782,73.9108,73.4512,73.7959,221255.0
2021-10-04 12:00:00,83.47,83.71,83.36,83.51,237135.0,73.7694,73.9815,73.6721,73.8047,237135.0
2021-10-04 12:30:00,83.51,83.68,83.45,83.57,166596.0,73.8047,73.9549,73.7517,73.8577,166596.0
2021-10-04 13:00:00,83.56,83.62,83.4,83.47,195641.0,73.8489,73.9019,73.7075,73.7694,195641.0
2021-10-04 13:30:00,83.48,83.65,83.46,83.47,126581.0,73.7782,73.9284,73.7605,73.7694,126581.0
2021-10-04 14:00:00,83.48,83.61,83.29,83.42,135338.0,73.7782,73.8931,73.6103,73.7252,135338.0
2021-10-04 14:30:00,83.42,83.45,83.26,83.42,127334.0,73.7252,73.7517,73.5838,73.7252,127334.0
2021-10-04 15:00:00,83.42,83.52,83.3,83.45,197561.0,73.7252,73.8135,73.6191,73.7517,197561.0
2021-10-04 15:30:00,83.45,83.89,83.44,83.8,647204.0,73.7517,74.1405,73.7428,74.061,647204.0
2021-10-05 09:30:00,83.97,84.38,83.48,84.1,227423.0,74.2112,74.5736,73.7782,74.3261,227423.0
2021-10-05 10:00:00,84.11,84.84,84.11,84.79,200492.0,74.335,74.9801,74.335,74.9359,200492.0
2021-10-05 10:30:00,84.8,84.83,84.53,84.74,164291.0,74.9448,74.9713,74.7062,74.8918,164291.0
2021-10-05 11:00:00,84.74,84.89,84.68,84.81,192174.0,74.8918,75.0243,74.8387,74.9536,192174.0
2021-10-05 11:30:00,84.8,84.83,84.37,84.48,155215.0,74.9448,74.9713,74.5648,74.662,155215.0
2021-10-05 12:00:00,84.48,84.51,84.13,84.16,105145.0,74.662,74.6885,74.3526,74.3792,105145.0
2021-10-05 12:30:00,84.14,84.2,84.02,84.11,130684.0,74.3615,74.4145,74.2554,74.335,130684.0
2021-10-05 13:00:00,84.1,84.17,83.97,84.11,91525.0,74.3261,74.388,74.2112,74.335,91525.0
2021-10-05 13:30:00,84.13,84.22,84.05,84.06,152198.0,74.3526,74.4322,74.2819,74.2908,152198.0
2021-10-05 14:00:00,84.06,84.1,83.99,84.09,137248.0,74.2908,74.3261,74.2289,74.3173,137248.0
2021-10-05 14:30:00,84.11,84.18,83.88,83.91,177298.0,74.335,74.3968,74.1317,74.1582,177298.0
2021-10-05 15:00:00,83.91,84.04,83.79,83.98,304349.0,74.1582,74.2731,74.0522,74.2201,304349.0
2021-10-05 15:30:00,83.98,83.98,83.57,83.62,867746.0,74.2201,74.2201,73.8577,73.9019,867746.0
2021-10-06 09:30:00,83.0,83.45,82.44,82.53,450395.0,73.354,73.7517,72.8591,72.9386,450395.0
2021-10-06 10:00:00,82.52,82.52,81.8,82.29,406482.0,72.9298,72.9298,72.2934,72.7265,406482.0
2021-10-06 10:30:00,82.29,82.65,82.1,82.55,271877.0,72.7265,73.0447,72.5586,72.9563,271877.0
2021-10-06 11:00:00,82.54,82.71,82.43,82.45,204848.0,72.9474,73.0977,72.8502,72.8679,204848.0
2021-10-06 11:30:00,82.45,82.6,82.31,82.58,146522.0,72.8679,73.0005,72.7442,72.9828,146522.0
2021-10-06 12:00:00,82.59,82.6,81.99,82.09,152652.0,72.9916,73.0005,72.4614,72.5497,152652.0
2021-10-06 12:30:00,82.08,82.45,82.06,82.35,121448.0,72.5409,72.8679,72.5232,72.7795,121448.0
2021-10-06 13:00:00,82.36,82.52,82.22,82.51,163552.0,72.7884,72.9298,72.6646,72.9209,163552.0
2021-10-06 13:30:00,82.52,82.73,82.51,82.67,163750.0,72.9298,73.1154,72.9209,73.0623,163750.0
2021-10-06 14:00:00,82.67,82.97,82.62,82.81,283631.0,73.0623,73.3275,73.0181,73.1861,283631.0
2021-10-06 14:30:00,82.81,82.97,82.72,82.87,296532.0,73.1861,73.3275,73.1065,73.2391,296532.0
2021-10-06 15:00:00,82.89,82.97,82.77,82.95,203538.0,73.2568,73.3275,73.1507,73.3098,203538.0
2021-10-06 15:30:00,82.95,83.2,82.85,83.15,661438.0,73.3098,73.5307,73.2214,73.4865,661438.0
2021-10-07 09:30:00,83.36,83.89,83.36,83.85,396427.0,73.6721,74.1405,73.6721,74.1052,396427.0
2021-10-07 10:00:00,83.86,84.29,83.83,84.06,271603.0,74.114,74.4941,74.0875,74.2908,271603.0
2021-10-07 10:30:00,84.08,84.34,83.88,84.31,265731.0,74.3085,74.5382,74.1317,74.5117,265731.0
2021-10-07 11:00:00,84.31,84.36,84.04,84.15,187060.0,74.5117,74.5559,74.2731,74.3703,187060.0
2021-10-07 11:30:00,84.15,84.32,84.12,84.24,103960.0,74.3703,74.5206,74.3438,74.4499,103960.0
2021-10-07 12:00:00,84.24,84.33,84.11,84.32,143949.0,74.4499,74.5294,74.335,74.5206,143949.0
2021-10-07 12:30:00,84.32,84.46,84.2,84.46,154755.0,74.5206,74.6443,74.4145,74.6443,154755.0
2021-10-07 13:00:00,84.45,84.58,84.35,84.58,169104.0,74.6355,74.7504,74.5471,74.7504,169104.0
2021-10-07 13:30:00,84.58,84.66,84.47,84.52,187046.0,74.7504,74.8211,74.6531,74.6973,187046.0
2021-10-07 14:00:00,84.52,84.54,84.37,84.45,123930.0,74.6973,74.715,74.5648,74.6355,123930.0
2021-10-07 14:30:00,84.45,84.47,84.2,84.24,155210.0,74.6355,74.6531,74.4145,74.4499,155210.0
2021-10-07 15:00:00,84.22,84.54,84.18,84.43,181211.0,74.4322,74.715,74.3968,74.6178,181211.0
2021-10-07 15:30:00,84.43,84.44,84.07,84.2,614014.0,74.6178,74.6266,74.2996,74.4145,614014.0
2021-10-08 09:30:00,84.5,84.74,83.86,84.23,180386.0,74.6796,74.8918,74.114,74.441,180386.0
2021-10-08 10:00:00,84.22,84.56,84.11,84.18,145665.0,74.4322,74.7327,74.335,74.3968,145665.0
2021-10-08 10:30:00,84.19,84.62,84.19,84.52,161427.0,74.4057,74.7857,74.4057,74.6973,161427.0
2021-10-08 11:00:00,84.53,84.64,84.37,84.61,114412.0,74.7062,74.8034,74.5648,74.7769,114412.0
2021-10-08 11:30:00,84.6,84.62,84.36,84.37,127113.0,74.768,74.7857,74.5559,74.5648,127113.0
2021-10-08 12:00:00,84.36,84.46,84.27,84.4,118058.0,74.5559,74.6443,74.4764,74.5913,118058.0
2021-10-08 12:30:00,84.41,84.52,84.31,84.42,84936.0,74.6001,74.6973,74.5117,74.6089,84936.0
2021-10-08 13:00:00,84.42,84.59,84.39,84.58,67942.0,74.6089,74.7592,74.5824,74.7504,67942.0
2021-10-08 13:30:00,84.57,84.66,84.51,84.59,94674.0,74.7415,74.8211,74.6885,74.7592,94674.0
2021-10-08 14:00:00,84.59,84.7,84.54,84.63,125775.0,74.7592,74.8564,74.715,74.7945,125775.0
2021-10-08 14:30:00,84.64,84.69,84.62,84.67,71749.0,74.8034,74.8476,74.7857,74.8299,71749.0
2021-10-08 15:00:00,84.67,84.72,84.62,84.67,74631.0,74.8299,74.8741,74.7857,74.8299,74631.0
2021-10-08 15:30:00,84.67,84.7,84.36,84.38,387384.0,74.8299,74.8564,74.5559,74.5736,387384.0
2021-10-11 09:30:00,84.62,85.28,84.03,85.28,227763.0,74.7857,75.369,74.2643,75.369,227763.0
2021-10-11 10:00:00,85.29,85.32,84.99,85.23,109015.0,75.3778,75.4044,75.1127,75.3248,109015.0
2021-10-11 10:30:00,85.23,85.27,85.08,85.16,86754.0,75.3248,75.3602,75.1922,75.2629,86754.0
2021-10-11 11:00:00,85.13,85.17,84.95,84.99,78447.0,75.2364,75.2718,75.0774,75.1127,78447.0
2021-10-11 11:30:00,84.99,85.31,84.98,85.11,94491.0,75.1127,75.3955,75.1039,75.2188,94491.0
2021-10-11 12:00:00,85.11,85.11,84.82,84.95,80090.0,75.2188,75.2188,74.9625,75.0774,80090.0
2021-10-11 12:30:00,84.96,85.0,84.75,84.79,58252.0,75.0862,75.1215,74.9006,74.9359,58252.0
2021-10-11 13:00:00,84.79,84.79,84.55,84.62,92900.0,74.9359,74.9359,74.7238,74.7857,92900.0
2021-10-11 13:30:00,84.61,84.62,84.39,84.47,78520.0,74.7769,74.7857,74.5824,74.6531,78520.0
2021-10-11 14:00:00,84.46,84.63,84.36,84.45,82943.0,74.6443,74.7945,74.5559,74.6355,82943.0
2021-10-11 14:30:00,84.44,84.65,84.42,84.63,73447.0,74.6266,74.8122,74.6089,74.7945,73447.0
2021-10-11 15:00:00,84.62,84.65,84.43,84.43,105251.0,74.7857,74.8122,74.6178,74.6178,105251.0
2021-10-11 15:30:00,84.44,84.49,84.24,84.29,268286.0,74.6266,74.6708,74.4499,74.4941,268286.0
2021-10-12 09:30:00,84.27,84.61,84.1,84.39,229642.0,74.4764,74.7769,74.3261,74.5824,229642.0
2021-10-12 10:00:00,84.41,84.48,84.06,84.2,109537.0,74.6001,74.662,74.2908,74.4145,109537.0
2021-10-12 10:30:00,84.2,84.31,84.11,84.19,112546.0,74.4145,74.5117,74.335,74.4057,112546.0
2021-10-12 11:00:00,84.21,84.67,84.21,84.46,156842.0,74.4234,74.8299,74.4234,74.6443,156842.0
2021-10-12 11:30:00,84.47,84.52,84.23,84.34,83617.0,74.6531,74.6973,74.441,74.5382,83617.0
2021-10-12 12:00:00,84.33,84.54,84.32,84.37,74963.0,74.5294,74.715,74.5206,74.5648,74963.0
2021-10-12 12:30:00,84.39,84.42,84.14,84.2,102393.0,74.5824,74.6089,74.3615,74.4145,102393.0
2021-10-12 13:00:00,84.2,84.24,84.09,84.14,58635.0,74.4145,74.4499,74.3173,74.3615,58635.0
2021-10-12 13:30:00,84.15,84.29,84.11,84.12,52342.0,74.3703,74.4941,74.335,74.3438,52342.0
2021-10-12 14:00:00,84.11,84.25,84.06,84.17,134314.0,74.335,74.4587,74.2908,74.388,134314.0
2021-10-12 14:30:00,84.18,84.22,83.96,83.97,114673.0,74.3968,74.4322,74.2024,74.2112,114673.0
2021-10-12 15:00:00,83.97,84.0,83.74,83.88,168838.0,74.2112,74.2378,74.008,74.1317,168838.0
2021-10-12 15:30:00,83.87,83.89,83.56,83.79,383799.0,74.1229,74.1405,73.8489,74.0522,383799.0
2021-10-13 09:30:00,83.58,83.61,82.43,82.6,377962.0,73.8666,73.8931,72.8502,73.0005,377962.0
2021-10-13 10:00:00,82.56,82.59,82.2,82.46,231461.0,72.9651,72.9916,72.6469,72.8767,231461.0
2021-10-13 10:30:00,82.44,82.84,82.22,82.43,481262.0,72.8591,73.2126,72.6646,72.8502,481262.0
2021-10-13 11:00:00,82.44,82.62,82.28,82.61,289882.0,72.8591,73.0181,72.7177,73.0093,289882.0
2021-10-13 11:30:00,82.62,83.29,82.6,83.21,142374.0,73.0181,73.6103,73.0005,73.5396,142374.0
2021-10-13 12:00:00,83.21,83.25,83.12,83.2,77415.0,73.5396,73.5749,73.46,73.5307,77415.0
2021-10-13 12:30:00,83.19,83.3,83.09,83.15,79156.0,73.5219,73.6191,73.4335,73.4865,79156.0
2021-10-13 13:00:00,83.16,83.24,83.1,83.22,111394.0,73.4954,73.5661,73.4424,73.5484,111394.0
2021-10-13 13:30:00,83.21,83.31,83.21,83.26,109390.0,73.5396,73.6279,73.5396,73.5838,109390.0
2021-10-13 14:00:00,83.27,83.45,83.13,83.26,135090.0,73.5926,73.7517,73.4689,73.5838,135090.0
2021-10-13 14:30:00,83.26,83.29,83.1,83.23,120684.0,73.5838,73.6103,73.4424,73.5572,120684.0
2021-10-13 15:00:00,83.23,83.32,83.05,83.2,162675.0,73.5572,73.6368,73.3982,73.5307,162675.0
2021-10-13 15:30:00,83.2,83.35,83.11,83.14,470297.0,73.5307,73.6633,73.4512,73.4777,470297.0
2021-10-14 09:30:00,84.34,85.1,82.92,83.09,737860.0,74.5382,75.2099,73.2833,73.4335,737860.0
2021-10-14 10:00:00,83.08,84.95,83.07,84.51,613597.0,73.4247,75.0774,73.4158,74.6885,613597.0
2021-10-14 10:30:00,84.53,85.1,84.46,85.05,509017.0,74.7062,75.2099,74.6443,75.1657,509017.0
2021-10-14 11:00:00,85.04,85.22,84.75,85.13,325813.0,75.1569,75.316,74.9006,75.2364,325813.0
2021-10-14 11:30:00,85.12,85.14,84.8,84.94,216430.0,75.2276,75.2453,74.9448,75.0685,216430.0
2021-10-14 12:00:00,84.93,85.01,84.87,84.92,189124.0,75.0597,75.1304,75.0066,75.0508,189124.0
2021-10-14 12:30:00,84.91,85.02,84.78,85.01,189299.0,75.042,75.1392,74.9271,75.1304,189299.0
2021-10-14 13:00:00,85.02,85.23,84.92,85.19,225961.0,75.1392,75.3248,75.0508,75.2895,225961.0
2021-10-14 13:30:00,85.2,85.39,85.19,85.31,226910.0,75.2983,75.4662,75.2895,75.3955,226910.0
2021-10-14 14:00:00,85.3,85.45,85.16,85.23,214013.0,75.3867,75.5192,75.2629,75.3248,214013.0
2021-10-14 14:30:00,85.23,85.24,84.99,85.09,210735.0,75.3248,75.3336,75.1127,75.2011,210735.0
2021-10-14 15:00:00,85.09,85.1,84.68,84.71,354201.0,75.2011,75.2099,74.8387,74.8652,354201.0
2021-10-14 15:30:00,84.7,84.73,84.4,84.56,954440.0,74.8564,74.8829,74.5913,74.7327,954440.0
2021-10-15 09:30:00,85.03,85.75,84.94,85.72,572840.0,75.1481,75.7844,75.0685,75.7579,572840.0
2021-10-15 10:00:00,85.73,86.29,85.53,85.53,367586.0,75.7667,76.2616,75.5899,75.5899,367586.0
2021-10-15 10:30:00,85.55,85.81,85.4,85.55,219445.0,75.6076,75.8374,75.4751,75.6076,219445.0
2021-10-15 11:00:00,85.55,85.67,85.46,85.67,158156.0,75.6076,75.7137,75.5281,75.7137,158156.0
2021-10-15 11:30:00,85.68,86.08,85.65,86.03,176104.0,75.7225,76.076,75.696,76.0318,176104.0
2021-10-15 12:00:00,86.03,86.08,85.87,85.98,138299.0,76.0318,76.076,75.8904,75.9876,138299.0
2021-10-15 12:30:00,85.99,86.06,85.86,85.91,149399.0,75.9965,76.0584,75.8816,75.9258,149399.0
2021-10-15 13:00:00,85.91,85.98,85.82,85.87,126417.0,75.9258,75.9876,75.8462,75.8904,126417.0
2021-10-15 13:30:00,85.87,86.01,85.86,85.9,130264.0,75.8904,76.0142,75.8816,75.9169,130264.0
2021-10-15 14:00:00,85.9,86.12,85.89,85.92,138551.0,75.9169,76.1114,75.9081,75.9346,138551.0
2021-10-15 14:30:00,85.94,85.97,85.82,85.97,172841.0,75.9523,75.9788,75.8462,75.9788,172841.0
2021-10-15 15:00:00,85.96,86.01,85.78,85.96,217206.0,75.97,76.0142,75.8109,75.97,217206.0
2021-10-15 15:30:00,85.97,86.02,85.81,85.83,776945.0,75.9788,76.023,75.8374,75.8551,776945.0
2021-10-18 09:30:00,85.75,85.75,84.68,85.03,262807.0,75.7844,75.7844,74.8387,75.1481,262807.0
2021-10-18 10:00:00,85.07,85.2,84.83,84.98,165986.0,75.1834,75.2983,74.9713,75.1039,165986.0
2021-10-18 10:30:00,85.0,85.35,84.91,85.11,158316.0,75.1215,75.4309,75.042,75.2188,158316.0
2021-10-18 11:00:00,85.12,85.34,84.99,85.12,143090.0,75.2276,75.422,75.1127,75.2276,143090.0
2021-10-18 11:30:00,85.13,85.19,84.93,84.97,128631.0,75.2364,75.2895,75.0597,75.095,128631.0
2021-10-18 12:00:00,84.97,85.1,84.92,84.94,103879.0,75.095,75.2099,75.0508,75.0685,103879.0
2021-10-18 12:30:00,84.93,84.93,84.7,84.7,149287.0,75.0597,75.0597,74.8564,74.8564,149287.0
2021-10-18 13:00:00,84.7,84.82,84.59,84.6,178129.0,74.8564,74.9625,74.7592,74.768,178129.0
2021-10-18 13:30:00,84.59,84.68,84.4,84.41,248858.0,74.7592,74.8387,74.5913,74.6001,248858.0
2021-10-18 14:00:00,84.42,84.43,84.11,84.2,262389.0,74.6089,74.6178,74.335,74.4145,262389.0
2021-10-18 14:30:00,84.2,84.39,84.16,84.34,195256.0,74.4145,74.5824,74.3792,74.5382,195256.0
2021-10-18 15:00:00,84.35,84.38,84.12,84.26,268509.0,74.5471,74.5736,74.3438,74.4675,268509.0
2021-10-18 15:30:00,84.26,84.59,84.24,84.48,612159.0,74.4675,74.7592,74.4499,74.662,612159.0
2021-10-19 09:30:00,84.97,85.31,84.7,84.89,297111.0,75.095,75.3955,74.8564,75.0243,297111.0
2021-10-19 10:00:00,84.89,85.1,84.76,84.8,158492.0,75.0243,75.2099,74.9094,74.9448,158492.0
2021-10-19 10:30:00,84.8,84.89,84.66,84.84,222486.0,74.9448,75.0243,74.8211,74.9801,222486.0
2021-10-19 11:00:00,84.85,85.03,84.82,84.88,144094.0,74.989,75.1481,74.9625,75.0155,144094.0
2021-10-19 11:30:00,84.88,84.88,84.67,84.75,122961.0,75.0155,75.0155,74.8299,74.9006,122961.0
2021-10-19 12:00:00,84.75,84.9,84.63,84.72,182764.0,74.9006,75.0332,74.7945,74.8741,182764.0
2021-10-19 12:30:00,84.71,84.81,84.68,84.78,114083.0,74.8652,74.9536,74.8387,74.9271,114083.0
2021-10-19 13:00:00,84.78,84.89,84.76,84.79,151761.0,74.9271,75.0243,74.9094,74.9359,151761.0
2021-10-19 13:30:00,84.79,84.79,84.68,84.73,109365.0,74.9359,74.9359,74.8387,74.8829,109365.0
2021-10-19 14:00:00,84.75,84.88,84.62,84.84,153578.0,74.9006,75.0155,74.7857,74.9801,153578.0
2021-10-19 14:30:00,84.84,84.87,84.71,84.78,103716.0,74.9801,75.0066,74.8652,74.9271,103716.0
2021-10-19 15:00:00,84.77,85.03,84.74,85.01,166460.0,74.9183,75.1481,74.8918,75.1304,166460.0
2021-10-19 15:30:00,85.01,85.01,84.75,84.89,357402.0,75.1304,75.1304,74.9006,75.0243,357402.0
2021-10-20 09:30:00,85.1,86.73,85.0,86.29,598324.0,75.2099,76.6505,75.1215,76.2616,598324.0
2021-10-20 10:00:00,86.3,86.59,86.04,86.22,212333.0,76.2705,76.5268,76.0407,76.1998,212333.0
2021-10-20 10:30:00,86.21,86.65,86.15,86.62,161442.0,76.1909,76.5798,76.1379,76.5533,161442.0
2021-10-20 11:00:00,86.63,86.83,86.57,86.62,167685.0,76.5621,76.7389,76.5091,76.5533,167685.0
2021-10-20 11:30:00,86.62,86.74,86.54,86.7,134964.0,76.5533,76.6593,76.4826,76.624,134964.0
2021-10-20 12:00:00,86.7,86.81,86.6,86.73,177091.0,76.624,76.7212,76.5356,76.6505,177091.0
2021-10-20 12:30:00,86.73,86.78,86.54,86.62,178010.0,76.6505,76.6947,76.4826,76.5533,178010.0
2021-10-20 13:00:00,86.61,86.71,86.53,86.69,115824.0,76.5444,76.6328,76.4737,76.6151,115824.0
2021-10-20 13:30:00,86.7,86.8,86.61,86.7,112139.0,76.624,76.7123,76.5444,76.624,112139.0
2021-10-20 14:00:00,86.69,86.76,86.57,86.64,143715.0,76.6151,76.677,76.5091,76.5709,143715.0
2021-10-20 14:30:00,86.64,86.69,86.61,86.63,95842.0,76.5709,76.6151,76.5444,76.5621,95842.0
2021-10-20 15:00:00,86.64,86.74,86.53,86.65,157709.0,76.5709,76.6593,76.4737,76.5798,157709.0
2021-10-20 15:30:00,86.66,86.66,86.45,86.55,652682.0,76.5886,76.5886,76.403,76.4914,652682.0
2021-10-21 09:30:00,85.84,86.42,85.71,86.02,358661.0,76.3006,76.8162,76.1851,76.4606,358661.0
2021-10-21 10:00:00,86.04,86.44,85.99,86.37,292530.0,76.4784,76.8339,76.434,76.7717,292530.0
2021-10-21 10:30:00,86.39,86.47,86.11,86.12,144596.0,76.7895,76.8606,76.5406,76.5495,144596.0
2021-10-21 11:00:00,86.11,86.3,85.9,85.93,200152.0,76.5406,76.7095,76.354,76.3806,200152.0
2021-10-21 11:30:00,85.93,86.41,85.91,86.4,143732.0,76.3806,76.8073,76.3628,76.7984,143732.0
2021-10-21 12:00:00,86.4,86.6,86.28,86.29,222517.0,76.7984,76.9762,76.6917,76.7006,222517.0
2021-10-21 12:30:00,86.3,86.3,86.01,86.05,86054.0,76.7095,76.7095,76.4517,76.4873,86054.0
2021-10-21 13:00:00,86.04,86.3,86.04,86.19,85390.0,76.4784,76.7095,76.4784,76.6117,85390.0
2021-10-21 13:30:00,86.19,86.34,86.19,86.28,102937.0,76.6117,76.7451,76.6117,76.6917,102937.0
2021-10-21 14:00:00,86.28,86.57,86.27,86.57,139037.0,76.6917,76.9495,76.6828,76.9495,139037.0
2021-10-21 14:30:00,86.58,86.6,86.34,86.41,92860.0,76.9584,76.9762,76.7451,76.8073,92860.0
2021-10-21 15:00:00,86.42,86.62,86.4,86.58,141203.0,76.8162,76.9939,76.7984,76.9584,141203.0
2021-10-21 15:30:00,86.59,86.89,86.54,86.85,593070.0,76.9673,77.2339,76.9228,77.1984,593070.0
2021-10-22 09:30:00,86.48,87.13,86.24,86.46,460751.0,76.8695,77.4473,76.6562,76.8517,460751.0
2021-10-22 10:00:00,86.5,86.88,86.4,86.46,206230.0,76.8873,77.225,76.7984,76.8517,206230.0
2021-10-22 10:30:00,86.46,86.56,86.39,86.42,165954.0,76.8517,76.9406,76.7895,76.8162,165954.0
2021-10-22 11:00:00,86.42,86.67,86.34,86.44,141104.0,76.8162,77.0384,76.7451,76.8339,141104.0
2021-10-22 11:30:00,86.42,86.52,86.3,86.43,119899.0,76.8162,76.9051,76.7095,76.8251,119899.0
2021-10-22 12:00:00,86.38,86.57,86.31,86.56,78437.0,76.7806,76.9495,76.7184,76.9406,78437.0
2021-10-22 12:30:00,86.56,86.65,86.55,86.6,94230.0,76.9406,77.0206,76.9317,76.9762,94230.0
2021-10-22 13:00:00,86.59,86.62,86.49,86.51,70383.0,76.9673,76.9939,76.8784,76.8962,70383.0
2021-10-22 13:30:00,86.51,86.98,86.5,86.87,196953.0,76.8962,77.3139,76.8873,77.2162,196953.0
2021-10-22 14:00:00,86.87,87.07,86.86,87.06,102396.0,77.2162,77.3939,77.2073,77.385,102396.0
2021-10-22 14:30:00,87.06,87.32,87.05,87.29,144731.0,77.385,77.6161,77.3762,77.5895,144731.0
2021-10-22 15:00:00,87.28,87.42,87.17,87.4,218114.0,77.5806,77.705,77.4828,77.6873,218114.0
2021-10-22 15:30:00,87.42,87.59,87.37,87.53,664228.0,77.705,77.8561,77.6606,77.8028,664228.0
2021-10-25 09:30:00,87.72,88.0,87.02,87.72,434018.0,77.9717,78.2206,77.3495,77.9717,434018.0
2021-10-25 10:00:00,87.73,87.92,87.37,87.62,245806.0,77.9806,78.1495,77.6606,77.8828,245806.0
2021-10-25 10:30:00,87.63,87.7,87.26,87.59,225576.0,77.8917,77.9539,77.5628,77.8561,225576.0
2021-10-25 11:00:00,87.6,87.64,87.24,87.48,143042.0,77.865,77.9006,77.545,77.7584,143042.0
2021-10-25 11:30:00,87.48,87.64,87.45,87.52,170456.0,77.7584,77.9006,77.7317,77.7939,170456.0
2021-10-25 12:00:00,87.51,87.58,87.32,87.41,176802.0,77.785,77.8473,77.6161,77.6961,176802.0
2021-10-25 12:30:00,87.41,87.44,87.24,87.33,92057.0,77.6961,77.7228,77.545,77.625,92057.0
2021-10-25 13:00:00,87.34,87.49,87.3,87.47,91676.0,77.6339,77.7673,77.5984,77.7495,91676.0
2021-10-25 13:30:00,87.46,87.52,87.35,87.37,233773.0,77.7406,77.7939,77.6428,77.6606,233773.0
2021-10-25 14:00:00,87.38,87.51,87.37,87.48,139598.0,77.6695,77.785,77.6606,77.7584,139598.0
2021-10-25 14:30:00,87.48,87.62,87.43,87.62,182447.0,77.7584,77.8828,77.7139,77.8828,182447.0
2021-10-25 15:00:00,87.62,87.69,87.5,87.67,192331.0,77.8828,77.945,77.7761,77.9273,192331.0
2021-10-25 15:30:00,87.67,87.89,87.6,87.69,994240.0,77.9273,78.1228,77.865,77.945,994240.0
2021-10-26 09:30:00,87.99,88.0,86.59,86.88,315741.0,78.2117,78.2206,76.9673,77.225,315741.0
2021-10-26 10:00:00,86.87,87.32,86.74,87.2,184150.0,77.2162,77.6161,77.1006,77.5095,184150.0
2021-10-26 10:30:00,87.18,87.29,87.03,87.29,238447.0,77.4917,77.5895,77.3584,77.5895,238447.0
2021-10-26 11:00:00,87.3,87.58,87.24,87.58,220622.0,77.5984,77.8473,77.545,77.8473,220622.0
2021-10-26 11:30:00,87.57,87.86,87.52,87.84,225248.0,77.8384,78.0961,77.7939,78.0784,225248.0
2021-10-26 12:00:00,87.84,88.13,87.75,88.07,569035.0,78.0784,78.3361,77.9984,78.2828,569035.0
2021-10-26 12:30:00,88.08,88.19,87.58,88.12,308547.0,78.2917,78.3895,77.8473,78.3272,308547.0
2021-10-26 13:00:00,88.13,88.36,88.08,88.31,329160.0,78.3361,78.5406,78.2917,78.4961,329160.0
2021-10-26 13:30:00,88.31,88.34,88.1,88.29,213214.0,78.4961,78.5228,78.3095,78.4784,213214.0
2021-10-26 14:00:00,88.28,88.41,88.25,88.36,161691.0,78.4695,78.585,78.4428,78.5406,161691.0
2021-10-26 14:30:00,88.36,88.44,88.3,88.39,168530.0,78.5406,78.6117,78.4872,78.5672,168530.0
2021-10-26 15:00:00,88.39,88.63,88.39,88.58,284592.0,78.5672,78.7806,78.5672,78.7361,284592.0
2021-10-26 15:30:00,88.58,88.64,88.27,88.32,667464.0,78.7361,78.7895,78.4606,78.505,667464.0
2021-10-27 09:30:00,88.53,88.78,87.77,88.22,384157.0,78.6917,78.9139,78.0161,78.4161,384157.0
2021-10-27 10:00:00,88.23,88.77,88.09,88.21,209850.0,78.425,78.905,78.3006,78.4072,209850.0
2021-10-27 10:30:00,88.19,88.37,88.08,88.26,206909.0,78.3895,78.5495,78.2917,78.4517,206909.0
2021-10-27 11:00:00,88.25,88.42,87.96,88.02,255885.0,78.4428,78.5939,78.185,78.2384,255885.0
2021-10-27 11:30:00,88.02,88.16,87.92,87.98,319838.0,78.2384,78.3628,78.1495,78.2028,319838.0
2021-10-27 12:00:00,87.99,88.22,87.97,88.15,122513.0,78.2117,78.4161,78.1939,78.3539,122513.0
2021-10-27 12:30:00,88.13,88.15,87.7,87.85,336912.0,78.3361,78.3539,77.9539,78.0872,336912.0
2021-10-27 13:00:00,87.85,87.96,87.75,87.92,119031.0,78.0872,78.185,77.9984,78.1495,119031.0
2021-10-27 13:30:00,87.92,88.01,87.82,88.01,124591.0,78.1495,78.2295,78.0606,78.2295,124591.0
2021-10-27 14:00:00,88.0,88.23,87.95,88.08,150052.0,78.2206,78.425,78.1761,78.2917,150052.0
2021-10-27 14:30:00,88.08,88.09,87.9,87.97,130430.0,78.2917,78.3006,78.1317,78.1939,130430.0
2021-10-27 15:00:00,87.98,88.21,87.85,88.2,321613.0,78.2028,78.4072,78.0872,78.3984,321613.0
2021-10-27 15:30:00,88.2,88.22,88.05,88.08,613295.0,78.3984,78.4161,78.265,78.2917,613295.0
2021-10-28 09:30:00,88.4,88.84,88.23,88.59,372090.0,78.5761,78.9672,78.425,78.745,372090.0
2021-10-28 10:00:00,88.62,88.65,88.37,88.55,295568.0,78.7717,78.7983,78.5495,78.7095,295568.0
2021-10-28 10:30:00,88.56,88.83,88.45,88.78,321476.0,78.7183,78.9583,78.6206,78.9139,321476.0
2021-10-28 11:00:00,88.78,88.82,88.43,88.47,134096.0,78.9139,78.9495,78.6028,78.6383,134096.0
2021-10-28 11:30:00,88.47,88.52,88.22,88.25,150934.0,78.6383,78.6828,78.4161,78.4428,150934.0
2021-10-28 12:00:00,88.25,88.33,87.9,88.0,179323.0,78.4428,78.5139,78.1317,78.2206,179323.0
2021-10-28 12:30:00,88.0,88.65,87.99,88.55,438064.0,78.2206,78.7983,78.2117,78.7095,438064.0
2021-10-28 13:00:00,88.54,88.56,88.32,88.41,79669.0,78.7006,78.7183,78.505,78.585,79669.0
2021-10-28 13:30:00,88.41,88.49,88.38,88.41,106543.0,78.585,78.6561,78.5584,78.585,106543.0
2021-10-28 14:00:00,88.42,88.58,88.41,88.49,94609.0,78.5939,78.7361,78.585,78.6561,94609.0
2021-10-28 14:30:00,88.49,88.53,88.35,88.43,172980.0,78.6561,78.6917,78.5317,78.6028,172980.0
2021-10-28 15:00:00,88.42,88.44,88.22,88.28,245652.0,78.5939,78.6117,78.4161,78.4695,245652.0
2021-10-28 15:30:00,88.28,88.66,88.26,88.61,408668.0,78.4695,78.8072,78.4517,78.7628,408668.0
2021-10-29 09:30:00,88.27,88.98,88.06,88.86,328072.0,78.4606,79.0917,78.2739,78.985,328072.0
2021-10-29 10:00:00,88.85,88.94,88.49,88.69,334074.0,78.9761,79.0561,78.6561,78.8339,334074.0
2021-10-29 10:30:00,88.71,88.92,88.57,88.82,191691.0,78.8517,79.0383,78.7272,78.9495,191691.0
2021-10-29 11:00:00,88.83,89.16,88.82,89.11,223451.0,78.9583,79.2517,78.9495,79.2072,223451.0
2021-10-29 11:30:00,89.12,89.21,88.94,89.07,187860.0,79.2161,79.2961,79.0561,79.1717,187860.0
2021-10-29 12:00:00,89.07,89.3,88.99,89.25,163818.0,79.1717,79.3761,79.1006,79.3317,163818.0
2021-10-29 12:30:00,89.26,89.36,89.18,89.23,186200.0,79.3406,79.4294,79.2694,79.3139,186200.0
2021-10-29 13:00:00,89.23,89.47,89.22,89.43,278800.0,79.3139,79.5272,79.305,79.4917,278800.0
2021-10-29 13:30:00,89.43,89.53,89.34,89.4,189929.0,79.4917,79.5806,79.4117,79.465,189929.0
2021-10-29 14:00:00,89.39,89.41,89.27,89.28,223284.0,79.4561,79.4739,79.3494,79.3583,223284.0
2021-10-29 14:30:00,89.28,89.31,89.13,89.29,148546.0,79.3583,79.385,79.225,79.3672,148546.0
2021-10-29 15:00:00,89.29,89.35,89.09,89.1,306076.0,79.3672,79.4206,79.1894,79.1983,306076.0
2021-10-29 15:30:00,89.11,89.47,89.04,89.27,690103.0,79.2072,79.5272,79.145,79.3494,690103.0
2021-11-01 09:30:00,89.77,90.95,89.58,90.83,1079704.0,79.7939,80.8427,79.625,80.7361,1079704.0
2021-11-01 10:00:00,90.81,90.82,90.32,90.61,437871.0,80.7183,80.7272,80.2828,80.5405,437871.0
2021-11-01 10:30:00,90.59,90.6,90.28,90.57,366928.0,80.5228,80.5316,80.2472,80.505,366928.0
2021-11-01 11:00:00,90.56,91.03,90.56,90.92,301371.0,80.4961,80.9139,80.4961,80.8161,301371.0
2021-11-01 11:30:00,90.92,91.12,90.53,90.65,489996.0,80.8161,80.9939,80.4694,80.5761,489996.0
2021-11-01 12:00:00,90.65,90.78,90.63,90.7,221555.0,80.5761,80.6916,80.5583,80.6205,221555.0
2021-11-01 12:30:00,90.7,91.04,90.69,90.93,272792.0,80.6205,80.9227,80.6116,80.825,272792.0
2021-11-01 13:00:00,90.93,90.93,90.35,90.36,199928.0,80.825,80.825,80.3094,80.3183,199928.0
2021-11-01 13:30:00,90.35,90.43,90.2,90.34,192704.0,80.3094,80.3805,80.1761,80.3005,192704.0
2021-11-01 14:00:00,90.35,90.4,90.22,90.4,193522.0,80.3094,80.3539,80.1939,80.3539,193522.0
2021-11-01 14:30:00,90.4,90.68,90.39,90.66,213696.0,80.3539,80.6028,80.345,80.585,213696.0
2021-11-01 15:00:00,90.65,90.75,90.58,90.61,287674.0,80.5761,80.665,80.5139,80.5405,287674.0
2021-11-01 15:30:00,90.61,90.68,90.46,90.66,959833.0,80.5405,80.6028,80.4072,80.585,959833.0
2021-11-02 09:30:00,90.92,91.41,90.18,90.96,347740.0,80.8161,81.2516,80.1583,80.8516,347740.0
2021-11-02 10:00:00,90.95,91.21,90.66,90.87,308115.0,80.8427,81.0739,80.585,80.7716,308115.0
2021-11-02 10:30:00,90.87,91.34,90.5,91.28,269797.0,80.7716,81.1894,80.4428,81.1361,269797.0
2021-11-02 11:00:00,91.28,91.46,90.89,91.15,294637.0,81.1361,81.2961,80.7894,81.0205,294637.0
2021-11-02 11:30:00,91.15,91.26,91.03,91.03,329332.0,81.0205,81.1183,80.9139,80.9139,329332.0
2021-11-02 12:00:00,91.04,91.11,90.75,91.11,246807.0,80.9227,80.985,80.665,80.985,246807.0
2021-11-02 12:30:00,91.11,91.25,91.03,91.16,213848.0,80.985,81.1094,80.9139,81.0294,213848.0
2021-11-02 13:00:00,91.16,91.17,90.88,90.92,189032.0,81.0294,81.0383,80.7805,80.8161,189032.0
2021-11-02 13:30:00,90.93,90.96,90.67,90.82,229034.0,80.825,80.8516,80.5939,80.7272,229034.0
2021-11-02 14:00:00,90.82,91.05,90.69,90.98,273432.0,80.7272,80.9316,80.6116,80.8694,273432.0
2021-11-02 14:30:00,90.99,91.17,90.93,91.0,266815.0,80.8783,81.0383,80.825,80.8872,266815.0
2021-11-02 15:00:00,91.0,91.11,90.87,91.05,426703.0,80.8872,80.985,80.7716,80.9316,426703.0
2021-11-02 15:30:00,91.04,91.32,90.94,91.09,1311305.0,80.9227,81.1716,80.8339,80.9672,1311305.0
2021-11-03 09:30:00,92.64,95.41,92.2,94.33,2233120.0,82.3449,84.8071,81.9538,83.8471,2233120.0
2021-11-03 10:00:00,94.34,95.22,94.04,94.77,1229904.0,83.856,84.6382,83.5894,84.2382,1229904.0
2021-11-03 10:30:00,94.78,96.57,94.24,95.61,1646102.0,84.2471,85.8382,83.7671,84.9849,1646102.0
2021-11-03 11:00:00,95.58,95.8,93.84,95.13,895033.0,84.9582,85.1538,83.4116,84.5582,895033.0
2021-11-03 11:30:00,95.12,95.33,94.77,95.24,447424.0,84.5493,84.736,84.2382,84.656,447424.0
2021-11-03 12:00:00,95.23,95.78,95.02,95.74,428265.0,84.6471,85.136,84.4604,85.1004,428265.0
2021-11-03 12:30:00,95.74,96.15,95.41,95.99,607933.0,85.1004,85.4649,84.8071,85.3227,607933.0
2021-11-03 13:00:00,95.98,96.27,95.55,95.96,528623.0,85.3138,85.5715,84.9315,85.296,528623.0
2021-11-03 13:30:00,95.97,95.98,93.07,95.58,588796.0,85.3049,85.3138,82.7272,84.9582,588796.0
2021-11-03 14:00:00,95.55,95.99,95.51,95.84,520220.0,84.9315,85.3227,84.896,85.1893,520220.0
2021-11-03 14:30:00,95.84,95.99,95.63,95.89,509841.0,85.1893,85.3227,85.0027,85.2338,509841.0
2021-11-03 15:00:00,95.89,96.4,95.88,96.21,743094.0,85.2338,85.6871,85.2249,85.5182,743094.0
2021-11-03 15:30:00,96.21,96.39,95.77,96.34,1510221.0,85.5182,85.6782,85.1271,85.6338,1510221.0
2021-11-04 09:30:00,96.28,96.3,94.24,94.62,823121.0,85.5804,85.5982,83.7671,84.1049,823121.0
2021-11-04 10:00:00,94.61,95.28,94.4,94.85,376707.0,84.096,84.6916,83.9093,84.3093,376707.0
2021-11-04 10:30:00,94.85,95.26,94.84,95.01,407645.0,84.3093,84.6738,84.3005,84.4516,407645.0
2021-11-04 11:00:00,95.03,95.27,94.96,95.27,303489.0,84.4693,84.6827,84.4071,84.6827,303489.0
2021-11-04 11:30:00,95.27,95.38,95.04,95.15,379034.0,84.6827,84.7804,84.4782,84.576,379034.0
2021-11-04 12:00:00,95.15,95.27,94.59,94.61,426784.0,84.576,84.6827,84.0782,84.096,426784.0
2021-11-04 12:30:00,94.6,94.83,94.43,94.81,271554.0,84.0871,84.2916,83.936,84.2738,271554.0
2021-11-04 13:00:00,94.8,94.86,94.6,94.73,228732.0,84.2649,84.3182,84.0871,84.2027,228732.0
2021-11-04 13:30:00,94.71,94.78,94.33,94.37,251406.0,84.1849,84.2471,83.8471,83.8827,251406.0
2021-11-04 14:00:00,94.37,94.47,94.21,94.4,271846.0,83.8827,83.9716,83.7405,83.9093,271846.0
2021-11-04 14:30:00,94.41,94.69,94.37,94.5,237013.0,83.9182,84.1671,83.8827,83.9982,237013.0
2021-11-04 15:00:00,94.5,94.5,94.03,94.08,294958.0,83.9982,83.9982,83.5805,83.6249,294958.0
2021-11-04 15:30:00,94.07,94.53,94.03,94.53,830493.0,83.616,84.0249,83.5805,84.0249,830493.0
2021-11-05 09:30:00,94.68,95.88,94.68,95.39,490507.0,84.1582,85.2249,84.1582,84.7893,490507.0
2021-11-05 10:00:00,95.37,95.53,94.77,94.92,354715.0,84.7716,84.9138,84.2382,84.3716,354715.0
2021-11-05 10:30:00,94.92,95.15,94.85,94.88,267793.0,84.3716,84.576,84.3093,84.336,267793.0
2021-11-05 11:00:00,94.89,95.22,94.84,95.09,232883.0,84.3449,84.6382,84.3005,84.5227,232883.0
2021-11-05 11:30:00,95.08,95.08,93.0,93.81,758769.0,84.5138,84.5138,82.6649,83.3849,758769.0
2021-11-05 12:00:00,93.83,94.1,93.05,93.51,500457.0,83.4027,83.6427,82.7094,83.1183,500457.0
2021-11-05 12:30:00,93.52,93.9,93.47,93.81,239771.0,83.1271,83.4649,83.0827,83.3849,239771.0
2021-11-05 13:00:00,93.8,93.91,93.48,93.59,199493.0,83.376,83.4738,83.0916,83.1894,199493.0
2021-11-05 13:30:00,93.6,93.92,93.57,93.75,177399.0,83.1983,83.4827,83.1716,83.3316,177399.0
2021-11-05 14:00:00,93.74,93.77,93.44,93.58,205297.0,83.3227,83.3494,83.056,83.1805,205297.0
2021-11-05 14:30:00,93.58,93.96,93.55,93.77,276093.0,83.1805,83.5182,83.1538,83.3494,276093.0
2021-11-05 15:00:00,93.78,93.83,93.47,93.66,308219.0,83.3582,83.4027,83.0827,83.2516,308219.0
2021-11-05 15:30:00,93.65,93.9,93.63,93.78,872983.0,83.2427,83.4649,83.2249,83.3582,872983.0
2021-11-08 09:30:00,94.0,94.59,93.61,93.9,364446.0,83.5538,84.0782,83.2071,83.4649,364446.0
2021-11-08 10:00:00,93.95,94.06,93.42,93.81,294233.0,83.5094,83.6071,83.0383,83.3849,294233.0
2021-11-08 10:30:00,93.81,94.36,93.63,94.14,245124.0,83.3849,83.8738,83.2249,83.6782,245124.0
2021-11-08 11:00:00,94.15,94.28,93.93,94.12,226962.0,83.6871,83.8027,83.4916,83.6605,226962.0
2021-11-08 11:30:00,94.09,94.12,93.78,93.83,139273.0,83.6338,83.6605,83.3582,83.4027,139273.0
2021-11-08 12:00:00,93.83,93.94,93.78,93.85,88338.0,83.4027,83.5005,83.3582,83.4205,88338.0
2021-11-08 12:30:00,93.85,93.92,93.71,93.79,127809.0,83.4205,83.4827,83.296,83.3671,127809.0
2021-11-08 13:00:00,93.82,93.91,93.62,93.9,133156.0,83.3938,83.4738,83.216,83.4649,133156.0
2021-11-08 13:30:00,93.9,94.07,93.84,94.0,144276.0,83.4649,83.616,83.4116,83.5538,144276.0
2021-11-08 14:00:00,94.0,94.31,93.99,94.3,112628.0,83.5538,83.8294,83.5449,83.8205,112628.0
2021-11-08 14:30:00,94.3,94.39,94.07,94.17,144346.0,83.8205,83.9005,83.616,83.7049,144346.0
2021-11-08 15:00:00,94.17,94.2,94.01,94.03,141495.0,83.7049,83.7316,83.5627,83.5805,141495.0
2021-11-08 15:30:00,94.03,94.16,93.75,93.76,449855.0,83.5805,83.696,83.3316,83.3405,449855.0
2021-11-09 09:30:00,93.88,93.97,93.19,93.83,291678.0,83.4471,83.5271,82.8338,83.4027,291678.0
2021-11-09 10:00:00,93.84,93.94,93.39,93.58,182557.0,83.4116,83.5005,83.0116,83.1805,182557.0
2021-11-09 10:30:00,93.59,93.64,93.2,93.23,203879.0,83.1894,83.2338,82.8427,82.8694,203879.0
2021-11-09 11:00:00,93.22,93.4,93.1,93.31,166078.0,82.8605,83.0205,82.7538,82.9405,166078.0
2021-11-09 11:30:00,93.31,93.45,93.2,93.24,118306.0,82.9405,83.0649,82.8427,82.8783,118306.0
2021-11-09 12:00:00,93.23,93.31,93.01,93.05,122320.0,82.8694,82.9405,82.6738,82.7094,122320.0
2021-11-09 12:30:00,93.04,93.19,92.82,93.01,256651.0,82.7005,82.8338,82.5049,82.6738,256651.0
2021-11-09 13:00:00,93.01,93.19,93.01,93.11,117021.0,82.6738,82.8338,82.6738,82.7627,117021.0
2021-11-09 13:30:00,93.11,93.16,92.77,92.85,160384.0,82.7627,82.8072,82.4605,82.5316,160384.0
2021-11-09 14:00:00,92.85,92.87,92.56,92.62,283247.0,82.5316,82.5494,82.2738,82.3272,283247.0
2021-11-09 14:30:00,92.62,92.79,92.59,92.72,250169.0,82.3272,82.4783,82.3005,82.416,250169.0
2021-11-09 15:00:00,92.73,92.85,92.66,92.77,194553.0,82.4249,82.5316,82.3627,82.4605,194553.0
2021-11-09 15:30:00,92.78,92.92,92.68,92.79,682612.0,82.4694,82.5938,82.3805,82.4783,682612.0
2021-11-10 09:30:00,93.29,94.4,93.22,93.42,332729.0,82.9227,83.9093,82.8605,83.0383,332729.0
2021-11-10 10:00:00,93.44,93.5,92.83,92.99,171852.0,83.056,83.1094,82.5138,82.656,171852.0
2021-11-10 10:30:00,93.0,93.03,92.52,92.63,197872.0,82.6649,82.6916,82.2383,82.336,197872.0
2021-11-10 11:00:00,92.64,92.98,92.57,92.93,378297.0,82.3449,82.6472,82.2827,82.6027,378297.0
2021-11-10 11:30:00,92.93,93.2,92.87,92.94,191727.0,82.6027,82.8427,82.5494,82.6116,191727.0
2021-11-10 12:00:00,92.95,92.96,92.68,92.77,145836.0,82.6205,82.6294,82.3805,82.4605,145836.0
2021-11-10 12:30:00,92.75,92.78,92.58,92.59,93269.0,82.4427,82.4694,82.2916,82.3005,93269.0
2021-11-10 13:00:00,92.58,92.92,92.57,92.83,133781.0,82.2916,82.5938,82.2827,82.5138,133781.0
2021-11-10 13:30:00,92.83,92.87,92.56,92.62,137664.0,82.5138,82.5494,82.2738,82.3272,137664.0
2021-11-10 14:00:00,92.63,92.72,92.42,92.67,181928.0,82.336,82.416,82.1494,82.3716,181928.0
2021-11-10 14:30:00,92.67,92.82,92.6,92.78,222932.0,82.3716,82.5049,82.3094,82.4694,222932.0
2021-11-10 15:00:00,92.78,92.88,92.63,92.81,140503.0,82.4694,82.5583,82.336,82.496,140503.0
2021-11-10 15:30:00,92.81,93.15,92.79,92.96,759721.0,82.496,82.7983,82.4783,82.6294,759721.0
2021-11-11 09:30:00,92.68,93.55,92.54,93.55,239785.0,82.3805,83.1538,82.2561,83.1538,239785.0
2021-11-11 10:00:00,93.53,93.64,93.38,93.59,138842.0,83.136,83.2338,83.0027,83.1894,138842.0
2021-11-11 10:30:00,93.61,93.9,93.45,93.8,213568.0,83.2071,83.4649,83.0649,83.376,213568.0
2021-11-11 11:00:00,93.81,93.86,93.66,93.81,196799.0,83.3849,83.4294,83.2516,83.3849,196799.0
2021-11-11 11:30:00,93.82,94.06,93.78,94.05,165083.0,83.3938,83.6071,83.3582,83.5982,165083.0
2021-11-11 12:00:00,94.06,94.22,94.05,94.14,142584.0,83.6071,83.7494,83.5982,83.6782,142584.0
2021-11-11 12:30:00,94.13,94.15,94.04,94.11,155338.0,83.6694,83.6871,83.5894,83.6516,155338.0
2021-11-11 13:00:00,94.12,94.44,94.11,94.34,145377.0,83.6605,83.9449,83.6516,83.856,145377.0
2021-11-11 13:30:00,94.33,94.41,94.25,94.31,134541.0,83.8471,83.9182,83.776,83.8294,134541.0
2021-11-11 14:00:00,94.31,94.53,94.26,94.29,247241.0,83.8294,84.0249,83.7849,83.8116,247241.0
2021-11-11 14:30:00,94.29,94.37,94.11,94.25,147146.0,83.8116,83.8827,83.6516,83.776,147146.0
2021-11-11 15:00:00,94.25,94.33,94.21,94.28,217033.0,83.776,83.8471,83.7405,83.8027,217033.0
2021-11-11 15:30:00,94.27,94.35,94.2,94.23,696929.0,83.7938,83.8649,83.7316,83.7582,696929.0
2021-11-12 09:30:00,94.58,95.34,93.72,93.83,642341.0,84.0693,84.7449,83.3049,83.4027,642341.0
2021-11-12 10:00:00,93.86,93.96,93.35,93.49,176340.0,83.4294,83.5182,82.976,83.1005,176340.0
2021-11-12 10:30:00,93.49,93.98,93.43,93.93,86987.0,83.1005,83.536,83.0471,83.4916,86987.0
2021-11-12 11:00:00,93.94,94.26,93.84,94.23,91609.0,83.5005,83.7849,83.4116,83.7582,91609.0
2021-11-12 11:30:00,94.23,94.32,93.99,94.12,81557.0,83.7582,83.8382,83.5449,83.6605,81557.0
2021-11-12 12:00:00,94.14,94.24,94.03,94.17,68104.0,83.6782,83.7671,83.5805,83.7049,68104.0
2021-11-12 12:30:00,94.16,94.39,94.14,94.38,80345.0,83.696,83.9005,83.6782,83.8916,80345.0
2021-11-12 13:00:00,94.38,94.39,94.12,94.12,89184.0,83.8916,83.9005,83.6605,83.6605,89184.0
2021-11-12 13:30:00,94.12,94.32,94.08,94.18,93673.0,83.6605,83.8382,83.6249,83.7138,93673.0
2021-11-12 14:00:00,94.18,94.24,93.93,93.95,90261.0,83.7138,83.7671,83.4916,83.5094,90261.0
2021-11-12 14:30:00,93.96,94.23,93.96,94.22,132461.0,83.5182,83.7582,83.5182,83.7494,132461.0
2021-11-12 15:00:00,94.22,94.38,94.11,94.38,131467.0,83.7494,83.8916,83.6516,83.8916,131467.0
2021-11-12 15:30:00,94.37,94.54,94.01,94.03,629125.0,83.8827,84.0338,83.5627,83.5805,629125.0
2021-11-15 09:30:00,94.11,94.16,93.46,93.82,281143.0,83.6516,83.696,83.0738,83.3938,281143.0
2021-11-15 10:00:00,93.77,94.13,93.53,94.06,166118.0,83.3494,83.6694,83.136,83.6071,166118.0
2021-11-15 10:30:00,94.06,94.18,94.01,94.05,94053.0,83.6071,83.7138,83.5627,83.5982,94053.0
2021-11-15 11:00:00,94.04,94.3,94.02,94.21,110189.0,83.5894,83.8205,83.5716,83.7405,110189.0
2021-11-15 11:30:00,94.2,94.2,93.83,93.96,79745.0,83.7316,83.7316,83.4027,83.5182,79745.0
2021-11-15 12:00:00,93.95,94.04,93.84,93.98,86145.0,83.5094,83.5894,83.4116,83.536,86145.0
2021-11-15 12:30:00,93.99,93.99,93.86,93.93,88249.0,83.5449,83.5449,83.4294,83.4916,88249.0
2021-11-15 13:00:00,93.94,93.94,93.58,93.87,113063.0,83.5005,83.5005,83.1805,83.4382,113063.0
2021-11-15 13:30:00,93.88,93.93,93.76,93.82,98470.0,83.4471,83.4916,83.3405,83.3938,98470.0
2021-11-15 14:00:00,93.81,93.84,93.73,93.77,81476.0,83.3849,83.4116,83.3138,83.3494,81476.0
2021-11-15 14:30:00,93.77,93.87,93.68,93.7,66810.0,83.3494,83.4382,83.2694,83.2871,66810.0
2021-11-15 15:00:00,93.69,93.69,93.54,93.62,96758.0,83.2783,83.2783,83.1449,83.216,96758.0
2021-11-15 15:30:00,93.62,93.62,93.43,93.5,495809.0,83.216,83.216,83.0471,83.1094,495809.0
2021-11-16 09:30:00,93.83,94.17,93.49,93.84,203616.0,83.4027,83.7049,83.1005,83.4116,203616.0
2021-11-16 10:00:00,93.81,93.97,93.69,93.79,88461.0,83.3849,83.5271,83.2783,83.3671,88461.0
2021-11-16 10:30:00,93.79,93.85,93.41,93.56,112536.0,83.3671,83.4205,83.0294,83.1627,112536.0
2021-11-16 11:00:00,93.57,93.78,93.47,93.72,146298.0,83.1716,83.3582,83.0827,83.3049,146298.0
2021-11-16 11:30:00,93.7,93.93,93.68,93.93,75319.0,83.2871,83.4916,83.2694,83.4916,75319.0
2021-11-16 12:00:00,93.95,94.0,93.86,93.89,80883.0,83.5094,83.5538,83.4294,83.456,80883.0
2021-11-16 12:30:00,93.9,94.08,93.86,93.87,105674.0,83.4649,83.6249,83.4294,83.4382,105674.0
2021-11-16 13:00:00,93.86,93.97,93.78,93.96,104167.0,83.4294,83.5271,83.3582,83.5182,104167.0
2021-11-16 13:30:00,93.96,94.01,93.84,93.9,85660.0,83.5182,83.5627,83.4116,83.4649,85660.0
2021-11-16 14:00:00,93.89,93.91,93.68,93.78,103577.0,83.456,83.4738,83.2694,83.3582,103577.0
2021-11-16 14:30:00,93.78,93.81,93.55,93.56,167816.0,83.3582,83.3849,83.1538,83.1627,167816.0
2021-11-16 15:00:00,93.56,93.78,93.51,93.55,181808.0,83.1627,83.3582,83.1183,83.1538,181808.0
2021-11-16 15:30:00,93.54,93.55,92.82,92.91,760381.0,83.1449,83.1538,82.5049,82.5849,760381.0
2021-11-17 09:30:00,92.63,93.07,92.08,92.89,292311.0,82.336,82.7272,81.8472,82.5672,292311.0
2021-11-17 10:00:00,92.86,92.96,92.47,92.56,111351.0,82.5405,82.6294,82.1938,82.2738,111351.0
2021-11-17 10:30:00,92.56,92.77,92.39,92.67,205537.0,82.2738,82.4605,82.1227,82.3716,205537.0
2021-11-17 11:00:00,92.67,92.93,92.67,92.92,124669.0,82.3716,82.6027,82.3716,82.5938,124669.0
2021-11-17 11:30:00,92.91,92.95,92.76,92.76,110925.0,82.5849,82.6205,82.4516,82.4516,110925.0
2021-11-17 12:00:00,92.77,92.82,92.61,92.62,132359.0,82.4605,82.5049,82.3183,82.3272,132359.0
2021-11-17 12:30:00,92.64,92.86,92.6,92.83,151550.0,82.3449,82.5405,82.3094,82.5138,151550.0
2021-11-17 13:00:00,92.84,93.04,92.8,93.0,138773.0,82.5227,82.7005,82.4872,82.6649,138773.0
2021-11-17 13:30:00,93.01,93.03,92.83,92.95,92732.0,82.6738,82.6916,82.5138,82.6205,92732.0
2021-11-17 14:00:00,92.94,93.02,92.77,92.79,113525.0,82.6116,82.6827,82.4605,82.4783,113525.0
2021-11-17 14:30:00,92.78,92.83,92.69,92.8,100484.0,82.4694,82.5138,82.3894,82.4872,100484.0
2021-11-17 15:00:00,92.8,92.83,92.64,92.79,146184.0,82.4872,82.5138,82.3449,82.4783,146184.0
2021-11-17 15:30:00,92.8,93.06,92.67,92.75,538520.0,82.4872,82.7183,82.3716,82.4427,538520.0
2021-11-18 09:30:00,93.06,93.93,92.74,93.61,619583.0,82.7183,83.4916,82.4338,83.2071,619583.0
2021-11-18 10:00:00,93.6,93.74,93.2,93.64,338354.0,83.1983,83.3227,82.8427,83.2338,338354.0
2021-11-18 10:30:00,93.64,94.08,93.54,94.03,434120.0,83.2338,83.6249,83.1449,83.5805,434120.0
2021-11-18 11:00:00,94.03,94.77,94.02,94.7,539413.0,83.5805,84.2382,83.5716,84.176,539413.0
2021-11-18 11:30:00,94.68,95.3,94.68,95.27,493933.0,84.1582,84.7093,84.1582,84.6827,493933.0
2021-11-18 12:00:00,95.26,95.58,95.19,95.56,412098.0,84.6738,84.9582,84.6116,84.9404,412098.0
2021-11-18 12:30:00,95.54,95.58,94.89,95.01,338897.0,84.9227,84.9582,84.3449,84.4516,338897.0
2021-11-18 13:00:00,95.0,95.01,94.6,94.85,244674.0,84.4427,84.4516,84.0871,84.3093,244674.0
2021-11-18 13:30:00,94.86,95.15,94.84,95.14,230782.0,84.3182,84.576,84.3005,84.5671,230782.0
2021-11-18 14:00:00,95.14,95.26,94.97,95.07,275916.0,84.5671,84.6738,84.416,84.5049,275916.0
2021-11-18 14:30:00,95.06,95.46,95.0,95.46,333262.0,84.496,84.8516,84.4427,84.8516,333262.0
2021-11-18 15:00:00,95.45,95.66,95.35,95.58,431612.0,84.8427,85.0293,84.7538,84.9582,431612.0
2021-11-18 15:30:00,95.58,95.68,95.24,95.38,1121048.0,84.9582,85.0471,84.656,84.7804,1121048.0
2021-11-19 09:30:00,95.06,95.06,93.47,93.63,645394.0,84.496,84.496,83.0827,83.2249,645394.0
2021-11-19 10:00:00,93.62,93.75,93.23,93.3,234245.0,83.216,83.3316,82.8694,82.9316,234245.0
2021-11-19 10:30:00,93.28,93.56,92.78,92.91,284764.0,82.9138,83.1627,82.4694,82.5849,284764.0
2021-11-19 11:00:00,92.92,93.04,92.78,92.96,310787.0,82.5938,82.7005,82.4694,82.6294,310787.0
2021-11-19 11:30:00,92.95,93.09,92.32,92.48,416746.0,82.6205,82.7449,82.0605,82.2027,416746.0
2021-11-19 12:00:00,92.47,92.97,92.47,92.85,269115.0,82.1938,82.6383,82.1938,82.5316,269115.0
2021-11-19 12:30:00,92.84,93.2,92.82,93.15,245072.0,82.5227,82.8427,82.5049,82.7983,245072.0
2021-11-19 13:00:00,93.15,93.23,92.95,92.95,273116.0,82.7983,82.8694,82.6205,82.6205,273116.0
2021-11-19 13:30:00,92.95,93.2,92.8,93.1,293130.0,82.6205,82.8427,82.4872,82.7538,293130.0
2021-11-19 14:00:00,93.1,93.26,93.02,93.14,230310.0,82.7538,82.896,82.6827,82.7894,230310.0
2021-11-19 14:30:00,93.13,93.37,93.05,93.25,236880.0,82.7805,82.9938,82.7094,82.8871,236880.0
2021-11-19 15:00:00,93.24,93.26,92.8,93.17,295462.0,82.8783,82.896,82.4872,82.816,295462.0
2021-11-19 15:30:00,93.16,93.28,93.0,93.16,799219.0,82.8072,82.9138,82.6649,82.8072,799219.0
2021-11-22 09:30:00,93.1,93.71,92.95,93.61,301979.0,82.7538,83.296,82.6205,83.2071,301979.0
2021-11-22 10:00:00,93.63,93.82,93.47,93.77,164498.0,83.2249,83.3938,83.0827,83.3494,164498.0
2021-11-22 10:30:00,93.76,94.08,93.69,94.03,265025.0,83.3405,83.6249,83.2783,83.5805,265025.0
2021-11-22 11:00:00,94.04,94.46,93.93,94.23,217645.0,83.5894,83.9627,83.4916,83.7582,217645.0
2021-11-22 11:30:00,94.24,94.28,93.74,93.74,222273.0,83.7671,83.8027,83.3227,83.3227,222273.0
2021-11-22 12:00:00,93.76,94.07,93.58,93.58,155706.0,83.3405,83.616,83.1805,83.1805,155706.0
2021-11-22 12:30:00,93.58,93.75,93.53,93.59,146758.0,83.1805,83.3316,83.136,83.1894,146758.0
2021-11-22 13:00:00,93.6,93.83,93.52,93.53,137588.0,83.1983,83.4027,83.1271,83.136,137588.0
2021-11-22 13:30:00,93.54,93.59,93.34,93.45,92893.0,83.1449,83.1894,82.9671,83.0649,92893.0
2021-11-22 14:00:00,93.43,93.56,93.33,93.44,108840.0,83.0471,83.1627,82.9583,83.056,108840.0
2021-11-22 14:30:00,93.43,93.46,93.35,93.43,98642.0,83.0471,83.0738,82.976,83.0471,98642.0
2021-11-22 15:00:00,93.43,93.55,93.27,93.38,185851.0,83.0471,83.1538,82.9049,83.0027,185851.0
2021-11-22 15:30:00,93.37,93.4,92.97,92.98,434440.0,82.9938,83.0205,82.6383,82.6472,434440.0
2021-11-23 09:30:00,93.11,93.62,92.94,93.27,275231.0,82.7627,83.216,82.6116,82.9049,275231.0
2021-11-23 10:00:00,93.29,93.79,93.26,93.54,227398.0,82.9227,83.3671,82.896,83.1449,227398.0
2021-11-23 10:30:00,93.56,94.07,93.53,94.0,296743.0,83.1627,83.616,83.136,83.5538,296743.0
2021-11-23 11:00:00,94.02,94.09,93.85,94.06,176847.0,83.5716,83.6338,83.4205,83.6071,176847.0
2021-11-23 11:30:00,94.06,94.26,93.75,93.83,213557.0,83.6071,83.7849,83.3316,83.4027,213557.0
2021-11-23 12:00:00,93.82,93.86,93.34,93.65,109765.0,83.3938,83.4294,82.9671,83.2427,109765.0
2021-11-23 12:30:00,93.68,93.94,93.67,93.75,99654.0,83.2694,83.5005,83.2605,83.3316,99654.0
2021-11-23 13:00:00,93.74,93.87,93.69,93.79,114846.0,83.3227,83.4382,83.2783,83.3671,114846.0
2021-11-23 13:30:00,93.79,94.45,92.2,93.37,976294.0,83.3671,83.9538,81.9538,82.9938,976294.0
2021-11-23 14:00:00,93.37,93.57,93.21,93.56,295443.0,82.9938,83.1716,82.8516,83.1627,295443.0
2021-11-23 14:30:00,93.55,93.87,93.44,93.84,227537.0,83.1538,83.4382,83.056,83.4116,227537.0
2021-11-23 15:00:00,93.84,93.86,93.37,93.43,228018.0,83.4116,83.4294,82.9938,83.0471,228018.0
2021-11-23 15:30:00,93.42,93.65,93.36,93.62,686804.0,83.0383,83.2427,82.9849,83.216,686804.0
2021-11-24 09:30:00,93.27,93.84,92.94,93.53,454819.0,82.9049,83.4116,82.6116,83.136,454819.0
2021-11-24 10:00:00,93.48,93.65,93.23,93.3,182842.0,83.0916,83.2427,82.8694,82.9316,182842.0
2021-11-24 10:30:00,93.28,93.38,92.92,93.38,577700.0,82.9138,83.0027,82.5938,83.0027,577700.0
2021-11-24 11:00:00,93.38,93.49,92.85,92.96,232188.0,83.0027,83.1005,82.5316,82.6294,232188.0
2021-11-24 11:30:00,92.97,92.99,92.51,92.56,246934.0,82.6383,82.656,82.2294,82.2738,246934.0
2021-11-24 12:00:00,92.56,92.56,92.22,92.5,365989.0,82.2738,82.2738,81.9716,82.2205,365989.0
2021-11-24 12:30:00,92.5,92.68,92.45,92.47,244813.0,82.2205,82.3805,82.1761,82.1938,244813.0
2021-11-24 13:00:00,92.47,92.68,92.34,92.56,255170.0,82.1938,82.3805,82.0783,82.2738,255170.0
2021-11-24 13:30:00,92.57,92.71,92.47,92.6,202038.0,82.2827,82.4072,82.1938,82.3094,202038.0
2021-11-24 14:00:00,92.61,92.78,92.5,92.68,210963.0,82.3183,82.4694,82.2205,82.3805,210963.0
2021-11-24 14:30:00,92.68,92.74,92.58,92.59,203748.0,82.3805,82.4338,82.2916,82.3005,203748.0
2021-11-24 15:00:00,92.59,92.8,92.46,92.73,386655.0,82.3005,82.4872,82.1849,82.4249,386655.0
2021-11-24 15:30:00,92.73,92.87,92.6,92.66,738811.0,82.4249,82.5494,82.3094,82.3627,738811.0
2021-11-26 09:30:00,91.47,92.25,90.9,91.21,548514.0,81.305,81.9983,80.7983,81.0739,548514.0
2021-11-26 10:00:00,91.2,91.87,91.02,91.55,208620.0,81.065,81.6605,80.905,81.3761,208620.0
2021-11-26 10:30:00,91.61,91.88,91.4,91.58,217024.0,81.4294,81.6694,81.2427,81.4027,217024.0
2021-11-26 11:00:00,91.57,91.81,91.05,91.19,224628.0,81.3938,81.6072,80.9316,81.0561,224628.0
2021-11-26 11:30:00,91.19,91.37,91.02,91.29,280754.0,81.0561,81.2161,80.905,81.145,280754.0
2021-11-26 12:00:00,91.29,92.03,91.29,91.69,220761.0,81.145,81.8027,81.145,81.5005,220761.0
2021-11-26 12:30:00,91.67,91.84,91.2,91.5,541870.0,81.4827,81.6338,81.065,81.3316,541870.0
2021-11-29 09:30:00,91.99,92.42,91.31,91.62,338912.0,81.7672,82.1494,81.1627,81.4383,338912.0
2021-11-29 10:00:00,91.57,92.02,91.3,91.63,212958.0,81.3938,81.7938,81.1539,81.4472,212958.0
2021-11-29 10:30:00,91.59,91.7,91.08,91.44,158771.0,81.4116,81.5094,80.9583,81.2783,158771.0
2021-11-29 11:00:00,91.44,91.85,91.41,91.76,195921.0,81.2783,81.6427,81.2516,81.5627,195921.0
2021-11-29 11:30:00,91.77,92.02,91.58,92.01,211841.0,81.5716,81.7938,81.4027,81.7849,211841.0
2021-11-29 12:00:00,92.0,92.45,91.94,92.39,192711.0,81.7761,82.1761,81.7227,82.1227,192711.0
2021-11-29 12:30:00,92.41,92.67,92.4,92.63,287520.0,82.1405,82.3716,82.1316,82.336,287520.0
2021-11-29 13:00:00,92.62,92.65,92.31,92.36,206040.0,82.3272,82.3538,82.0516,82.0961,206040.0
2021-11-29 13:30:00,92.34,92.61,92.34,92.6,154433.0,82.0783,82.3183,82.0783,82.3094,154433.0
2021-11-29 14:00:00,92.6,92.72,92.54,92.57,138015.0,82.3094,82.416,82.2561,82.2827,138015.0
2021-11-29 14:30:00,92.57,92.58,92.25,92.29,178484.0,82.2827,82.2916,81.9983,82.0338,178484.0
2021-11-29 15:00:00,92.32,92.46,92.29,92.41,191444.0,82.0605,82.1849,82.0338,82.1405,191444.0
2021-11-29 15:30:00,92.41,92.41,91.96,92.03,627879.0,82.1405,82.1405,81.7405,81.8027,627879.0
2021-11-30 09:30:00,91.27,91.66,90.22,90.28,414073.0,81.1272,81.4738,80.1939,80.2472,414073.0
2021-11-30 10:00:00,90.27,91.04,90.22,90.58,260306.0,80.2383,80.9227,80.1939,80.5139,260306.0
2021-11-30 10:30:00,90.56,91.21,90.16,90.19,221088.0,80.4961,81.0739,80.1405,80.1672,221088.0
2021-11-30 11:00:00,90.19,90.73,89.92,90.46,378933.0,80.1672,80.6472,79.9272,80.4072,378933.0
2021-11-30 11:30:00,90.43,90.53,89.95,90.05,235033.0,80.3805,80.4694,79.9539,80.0428,235033.0
2021-11-30 12:00:00,90.04,90.33,89.89,90.3,227828.0,80.0339,80.2916,79.9005,80.265,227828.0
2021-11-30 12:30:00,90.28,90.33,89.99,90.15,168846.0,80.2472,80.2916,79.9894,80.1317,168846.0
2021-11-30 13:00:00,90.14,90.18,89.99,90.13,161402.0,80.1228,80.1583,79.9894,80.1139,161402.0
2021-11-30 13:30:00,90.12,90.42,90.06,90.35,139083.0,80.105,80.3716,80.0517,80.3094,139083.0
2021-11-30 14:00:00,90.34,90.48,90.24,90.29,131327.0,80.3005,80.425,80.2116,80.2561,131327.0
2021-11-30 14:30:00,90.27,90.36,89.8,89.91,205523.0,80.2383,80.3183,79.8205,79.9183,205523.0
2021-11-30 15:00:00,89.91,89.91,89.52,89.61,205869.0,79.9183,79.9183,79.5717,79.6517,205869.0
2021-11-30 15:30:00,89.61,89.73,88.91,89.12,1085708.0,79.6517,79.7583,79.0295,79.2161,1085708.0
2021-12-01 09:30:00,90.18,90.97,89.61,90.34,504948.0,80.1583,80.8605,79.6517,80.3005,504948.0
2021-12-01 10:00:00,90.28,90.85,90.19,90.46,208745.0,80.2472,80.7539,80.1672,80.4072,208745.0
2021-12-01 10:30:00,90.46,90.55,90.09,90.44,216063.0,80.4072,80.4872,80.0783,80.3894,216063.0
2021-12-01 11:00:00,90.42,90.81,90.4,90.72,185356.0,80.3716,80.7183,80.3539,80.6383,185356.0
2021-12-01 11:30:00,90.73,91.06,90.59,90.65,244078.0,80.6472,80.9405,80.5228,80.5761,244078.0
2021-12-01 12:00:00,90.68,91.0,90.54,90.55,147257.0,80.6028,80.8872,80.4783,80.4872,147257.0
2021-12-01 12:30:00,90.56,90.74,90.23,90.31,131036.0,80.4961,80.6561,80.2028,80.2739,131036.0
2021-12-01 13:00:00,90.29,90.4,90.06,90.28,146263.0,80.2561,80.3539,80.0517,80.2472,146263.0
2021-12-01 13:30:00,90.26,90.28,89.8,90.06,172339.0,80.2294,80.2472,79.8205,80.0517,172339.0
2021-12-01 14:00:00,90.05,90.14,89.78,90.05,125271.0,80.0428,80.1228,79.8028,80.0428,125271.0
2021-12-01 14:30:00,90.03,90.22,89.68,89.72,158815.0,80.025,80.1939,79.7139,79.7494,158815.0
2021-12-01 15:00:00,89.75,89.9,89.07,89.1,238869.0,79.7761,79.9094,79.1717,79.1983,238869.0
2021-12-01 15:30:00,89.08,89.26,88.77,88.79,1003331.0,79.1806,79.3406,78.905,78.9228,1003331.0
2021-12-02 09:30:00,89.13,90.09,88.81,90.0,286831.0,79.225,80.0783,78.9406,79.9983,286831.0
2021-12-02 10:00:00,90.04,90.4,89.69,90.3,258574.0,80.0339,80.3539,79.7228,80.265,258574.0
2021-12-02 10:30:00,90.28,90.49,89.77,90.33,174573.0,80.2472,80.4339,79.7939,80.2916,174573.0
2021-12-02 11:00:00,90.32,90.7,90.2,90.49,161068.0,80.2828,80.6205,80.1761,80.4339,161068.0
2021-12-02 11:30:00,90.49,90.72,90.16,90.66,158500.0,80.4339,80.6383,80.1405,80.585,158500.0
2021-12-02 12:00:00,90.67,90.75,90.47,90.49,177437.0,80.5939,80.665,80.4161,80.4339,177437.0
2021-12-02 12:30:00,90.5,90.56,90.37,90.47,162747.0,80.4428,80.4961,80.3272,80.4161,162747.0
2021-12-02 13:00:00,90.48,90.74,90.3,90.67,151242.0,80.425,80.6561,80.265,80.5939,151242.0
2021-12-02 13:30:00,90.68,91.18,90.6,91.14,209433.0,80.6028,81.0472,80.5316,81.0116,209433.0
2021-12-02 14:00:00,91.14,91.14,90.93,91.1,205499.0,81.0116,81.0116,80.825,80.9761,205499.0
2021-12-02 14:30:00,91.09,91.11,90.64,90.67,175811.0,80.9672,80.985,80.5672,80.5939,175811.0
2021-12-02 15:00:00,90.68,90.78,90.36,90.59,251335.0,80.6028,80.6916,80.3183,80.5228,251335.0
2021-12-02 15:30:00,90.59,90.7,89.78,90.0,942481.0,80.5228,80.6205,79.8028,79.9983,942481.0
2021-12-03 09:30:00,90.64,91.59,90.52,90.75,346473.0,80.5672,81.4116,80.4605,80.665,346473.0
2021-12-03 10:00:00,90.73,91.02,90.56,90.88,177269.0,80.6472,80.905,80.4961,80.7805,177269.0
2021-12-03 10:30:00,90.88,90.88,90.15,90.15,160014.0,80.7805,80.7805,80.1317,80.1317,160014.0
2021-12-03 11:00:00,90.14,90.75,90.11,90.68,147261.0,80.1228,80.665,80.0961,80.6028,147261.0
2021-12-03 11:30:00,90.66,90.85,90.41,90.45,172764.0,80.585,80.7539,80.3628,80.3983,172764.0
2021-12-03 12:00:00,90.45,90.88,90.41,90.73,759987.0,80.3983,80.7805,80.3628,80.6472,759987.0
2021-12-03 12:30:00,90.71,90.91,90.55,90.67,166649.0,80.6294,80.8072,80.4872,80.5939,166649.0
2021-12-03 13:00:00,90.64,91.34,90.59,91.13,160392.0,80.5672,81.1894,80.5228,81.0027,160392.0
2021-12-03 13:30:00,91.14,91.16,90.85,90.88,166975.0,81.0116,81.0294,80.7539,80.7805,166975.0
2021-12-03 14:00:00,90.9,90.9,90.5,90.7,128916.0,80.7983,80.7983,80.4428,80.6205,128916.0
2021-12-03 14:30:00,90.71,90.78,90.4,90.45,122490.0,80.6294,80.6916,80.3539,80.3983,122490.0
2021-12-03 15:00:00,90.46,90.75,90.28,90.67,173995.0,80.4072,80.665,80.2472,80.5939,173995.0
2021-12-03 15:30:00,90.66,90.98,90.38,90.88,529606.0,80.585,80.8694,80.3361,80.7805,529606.0
2021-12-06 09:30:00,91.63,92.81,91.59,92.65,861972.0,81.4472,82.496,81.4116,82.3538,861972.0
2021-12-06 10:00:00,92.66,92.9,92.36,92.77,193164.0,82.3627,82.576,82.0961,82.4605,193164.0
2021-12-06 10:30:00,92.75,92.95,92.58,92.81,168889.0,82.4427,82.6205,82.2916,82.496,168889.0
2021-12-06 11:00:00,92.81,92.81,92.08,92.09,203120.0,82.496,82.496,81.8472,81.8561,203120.0
2021-12-06 11:30:00,92.11,92.26,91.8,92.19,186471.0,81.8738,82.0072,81.5983,81.9449,186471.0
2021-12-06 12:00:00,92.19,92.75,92.02,92.67,210435.0,81.9449,82.4427,81.7938,82.3716,210435.0
2021-12-06 12:30:00,92.68,93.4,92.58,93.4,300931.0,82.3805,83.0205,82.2916,83.0205,300931.0
2021-12-06 13:00:00,93.38,93.44,93.03,93.33,237096.0,83.0027,83.056,82.6916,82.9583,237096.0
2021-12-06 13:30:00,93.37,93.37,93.04,93.25,200161.0,82.9938,82.9938,82.7005,82.8871,200161.0
2021-12-06 14:00:00,93.24,93.29,92.95,93.16,167102.0,82.8783,82.9227,82.6205,82.8072,167102.0
2021-12-06 14:30:00,93.16,93.22,92.58,92.68,156363.0,82.8072,82.8605,82.2916,82.3805,156363.0
2021-12-06 15:00:00,92.67,92.82,92.34,92.81,227968.0,82.3716,82.5049,82.0783,82.496,227968.0
2021-12-06 15:30:00,92.81,92.9,92.55,92.64,670662.0,82.496,82.576,82.2649,82.3449,670662.0
2021-12-07 09:30:00,93.01,93.45,92.64,92.86,320381.0,82.6738,83.0649,82.3449,82.5405,320381.0
2021-12-07 10:00:00,92.92,93.43,92.8,93.2,187674.0,82.5938,83.0471,82.4872,82.8427,187674.0
2021-12-07 10:30:00,93.2,93.39,93.01,93.37,132099.0,82.8427,83.0116,82.6738,82.9938,132099.0
2021-12-07 11:00:00,93.36,93.38,93.01,93.2,112377.0,82.9849,83.0027,82.6738,82.8427,112377.0
2021-12-07 11:30:00,93.22,93.22,92.82,92.92,123847.0,82.8605,82.8605,82.5049,82.5938,123847.0
2021-12-07 12:00:00,92.9,93.09,92.83,92.89,127669.0,82.576,82.7449,82.5138,82.5672,127669.0
2021-12-07 12:30:00,92.89,93.13,92.89,93.09,105303.0,82.5672,82.7805,82.5672,82.7449,105303.0
2021-12-07 13:00:00,93.11,93.19,92.84,92.9,130508.0,82.7627,82.8338,82.5227,82.576,130508.0
2021-12-07 13:30:00,92.9,92.99,92.78,92.81,100892.0,82.576,82.656,82.4694,82.496,100892.0
2021-12-07 14:00:00,92.81,93.01,92.73,92.94,124347.0,82.496,82.6738,82.4249,82.6116,124347.0
2021-12-07 14:30:00,92.93,93.03,92.74,92.83,126826.0,82.6027,82.6916,82.4338,82.5138,126826.0
2021-12-07 15:00:00,92.82,93.13,92.81,93.02,138153.0,82.5049,82.7805,82.496,82.6827,138153.0
2021-12-07 15:30:00,93.02,93.12,92.74,92.95,504741.0,82.6827,82.7716,82.4338,82.6205,504741.0
2021-12-08 09:30:00,93.33,94.29,93.17,93.38,376678.0,82.9583,83.8116,82.816,83.0027,376678.0
2021-12-08 10:00:00,93.36,93.6,92.79,92.79,285214.0,82.9849,83.1983,82.4783,82.4783,285214.0
2021-12-08 10:30:00,92.81,93.0,92.55,92.62,252436.0,82.496,82.6649,82.2649,82.3272,252436.0
2021-12-08 11:00:00,92.63,92.89,92.57,92.78,168191.0,82.336,82.5672,82.2827,82.4694,168191.0
2021-12-08 11:30:00,92.79,92.92,92.52,92.84,225631.0,82.4783,82.5938,82.2383,82.5227,225631.0
2021-12-08 12:00:00,92.83,92.83,92.49,92.61,190029.0,82.5138,82.5138,82.2116,82.3183,190029.0
2021-12-08 12:30:00,92.61,92.98,92.61,92.9,160291.0,82.3183,82.6472,82.3183,82.576,160291.0
2021-12-08 13:00:00,92.9,92.92,92.74,92.81,153607.0,82.576,82.5938,82.4338,82.496,153607.0
2021-12-08 13:30:00,92.81,92.85,92.57,92.65,214015.0,82.496,82.5316,82.2827,82.3538,214015.0
2021-12-08 14:00:00,92.65,92.97,92.63,92.93,203281.0,82.3538,82.6383,82.336,82.6027,203281.0
2021-12-08 14:30:00,92.93,93.14,92.85,93.13,148896.0,82.6027,82.7894,82.5316,82.7805,148896.0
2021-12-08 15:00:00,93.14,93.29,93.08,93.28,180185.0,82.7894,82.9227,82.736,82.9138,180185.0
2021-12-08 15:30:00,93.29,93.42,93.09,93.1,702133.0,82.9227,83.0383,82.7449,82.7538,702133.0
2021-12-09 09:30:00,94.85,96.39,94.19,95.52,1832044.0,84.3093,85.6782,83.7227,84.9049,1832044.0
2021-12-09 10:00:00,95.56,97.19,95.48,97.02,1316862.0,84.9404,86.3893,84.8693,86.2382,1316862.0
2021-12-09 10:30:00,97.0,97.16,96.15,96.95,1237223.0,86.2204,86.3626,85.4649,86.176,1237223.0
2021-12-09 11:00:00,96.92,97.35,96.78,97.2,752369.0,86.1493,86.5315,86.0249,86.3982,752369.0
2021-12-09 11:30:00,97.2,97.25,96.6,96.69,481654.0,86.3982,86.4426,85.8649,85.9449,481654.0
2021-12-09 12:00:00,96.69,96.99,96.63,96.95,291754.0,85.9449,86.2115,85.8915,86.176,291754.0
2021-12-09 12:30:00,96.95,97.21,96.67,96.78,470685.0,86.176,86.4071,85.9271,86.0249,470685.0
2021-12-09 13:00:00,96.78,97.23,96.73,97.05,403661.0,86.0249,86.4249,85.9804,86.2649,403661.0
2021-12-09 13:30:00,97.06,97.66,97.05,97.57,478169.0,86.2737,86.8071,86.2649,86.7271,478169.0
2021-12-09 14:00:00,97.56,97.62,97.05,97.28,672769.0,86.7182,86.7715,86.2649,86.4693,672769.0
2021-12-09 14:30:00,97.28,97.69,97.26,97.35,402794.0,86.4693,86.8337,86.4515,86.5315,402794.0
2021-12-09 15:00:00,97.36,97.54,97.14,97.45,520448.0,86.5404,86.7004,86.3449,86.6204,520448.0
2021-12-09 15:30:00,97.43,97.77,97.27,97.3,1643997.0,86.6026,86.9048,86.4604,86.4871,1643997.0
2021-12-10 09:30:00,97.7,98.92,97.05,98.64,1347623.0,86.8426,87.927,86.2649,87.6782,1347623.0
2021-12-10 10:00:00,98.62,98.62,97.9,98.09,551094.0,87.6604,87.6604,87.0204,87.1893,551094.0
2021-12-10 10:30:00,98.1,98.44,97.83,98.06,277964.0,87.1982,87.5004,86.9582,87.1626,277964.0
2021-12-10 11:00:00,98.08,98.32,97.81,98.11,280241.0,87.1804,87.3937,86.9404,87.2071,280241.0
2021-12-10 11:30:00,98.11,98.14,97.5,97.91,401093.0,87.2071,87.2337,86.6648,87.0293,401093.0
2021-12-10 12:00:00,97.9,98.24,97.85,98.21,254813.0,87.0204,87.3226,86.976,87.2959,254813.0
2021-12-10 12:30:00,98.21,98.54,98.04,98.5,276481.0,87.2959,87.5893,87.1448,87.5537,276481.0
2021-12-10 13:00:00,98.54,98.79,98.48,98.56,220686.0,87.5893,87.8115,87.5359,87.607,220686.0
2021-12-10 13:30:00,98.56,98.74,98.48,98.74,199427.0,87.607,87.767,87.5359,87.767,199427.0
2021-12-10 14:00:00,98.73,98.9,98.43,98.87,243232.0,87.7582,87.9093,87.4915,87.8826,243232.0
2021-12-10 14:30:00,98.87,98.97,98.71,98.81,348599.0,87.8826,87.9715,87.7404,87.8293,348599.0
2021-12-10 15:00:00,98.83,98.97,98.7,98.84,505363.0,87.847,87.9715,87.7315,87.8559,505363.0
2021-12-10 15:30:00,98.84,99.13,98.78,98.86,1006245.0,87.8559,88.1137,87.8026,87.8737,1006245.0
2021-12-13 09:30:00,98.98,99.3,98.15,98.34,471761.0,87.9804,88.2648,87.2426,87.4115,471761.0
2021-12-13 10:00:00,98.29,98.79,97.92,98.44,306580.0,87.3671,87.8115,87.0382,87.5004,306580.0
2021-12-13 10:30:00,98.47,99.16,98.36,99.06,257675.0,87.5271,88.1404,87.4293,88.0515,257675.0
2021-12-13 11:00:00,99.03,99.17,98.75,98.98,183663.0,88.0248,88.1493,87.7759,87.9804,183663.0
2021-12-13 11:30:00,98.97,99.18,98.68,98.87,212995.0,87.9715,88.1581,87.7137,87.8826,212995.0
2021-12-13 12:00:00,98.86,99.0,98.66,99.0,167928.0,87.8737,87.9982,87.6959,87.9982,167928.0
2021-12-13 12:30:00,98.97,99.1,98.81,99.01,163700.0,87.9715,88.087,87.8293,88.007,163700.0
2021-12-13 13:00:00,99.01,99.04,98.83,98.92,131735.0,88.007,88.0337,87.847,87.927,131735.0
2021-12-13 13:30:00,98.93,99.17,98.83,99.15,127109.0,87.9359,88.1493,87.847,88.1315,127109.0
2021-12-13 14:00:00,99.15,99.33,99.05,99.19,261945.0,88.1315,88.2915,88.0426,88.167,261945.0
2021-12-13 14:30:00,99.18,99.22,99.08,99.12,152610.0,88.1581,88.1937,88.0693,88.1048,152610.0
2021-12-13 15:00:00,99.13,99.27,99.01,99.15,203653.0,88.1137,88.2381,88.007,88.1315,203653.0
2021-12-13 15:30:00,99.15,99.29,98.84,98.9,657231.0,88.1315,88.2559,87.8559,87.9093,657231.0
2021-12-14 09:30:00,99.47,100.97,99.25,100.05,889066.0,88.4159,89.7492,88.2204,88.9315,889066.0
2021-12-14 10:00:00,100.06,100.36,99.15,99.29,562942.0,88.9404,89.207,88.1315,88.2559,562942.0
2021-12-14 10:30:00,99.25,99.29,98.97,99.11,337332.0,88.2204,88.2559,87.9715,88.0959,337332.0
2021-12-14 11:00:00,99.07,99.45,99.03,99.28,221296.0,88.0604,88.3981,88.0248,88.247,221296.0
2021-12-14 11:30:00,99.27,99.27,98.91,98.94,247668.0,88.2381,88.2381,87.9182,87.9448,247668.0
2021-12-14 12:00:00,98.95,99.0,98.78,98.97,141050.0,87.9537,87.9982,87.8026,87.9715,141050.0
2021-12-14 12:30:00,98.95,98.98,98.69,98.78,191216.0,87.9537,87.9804,87.7226,87.8026,191216.0
2021-12-14 13:00:00,98.79,99.0,98.73,98.99,152133.0,87.8115,87.9982,87.7582,87.9893,152133.0
2021-12-14 13:30:00,98.99,99.02,98.82,98.92,100282.0,87.9893,88.0159,87.8382,87.927,100282.0
2021-12-14 14:00:00,98.9,99.01,98.86,98.89,152754.0,87.9093,88.007,87.8737,87.9004,152754.0
2021-12-14 14:30:00,98.87,99.17,98.82,99.14,179745.0,87.8826,88.1493,87.8382,88.1226,179745.0
2021-12-14 15:00:00,99.16,99.37,98.89,99.01,254479.0,88.1404,88.327,87.9004,88.007,254479.0
2021-12-14 15:30:00,99.01,99.07,98.63,98.81,731472.0,88.007,88.0604,87.6693,87.8293,731472.0
2021-12-15 09:30:00,98.78,99.32,98.34,98.85,496593.0,87.8026,88.2826,87.4115,87.8648,496593.0
2021-12-15 10:00:00,98.86,99.38,98.76,99.21,303962.0,87.8737,88.3359,87.7848,88.1848,303962.0
2021-12-15 10:30:00,99.23,99.64,99.2,99.5,391541.0,88.2026,88.567,88.1759,88.4426,391541.0
2021-12-15 11:00:00,99.49,99.94,99.48,99.92,252665.0,88.4337,88.8337,88.4248,88.8159,252665.0
2021-12-15 11:30:00,99.94,100.24,99.64,100.23,289970.0,88.8337,89.1004,88.567,89.0915,289970.0
2021-12-15 12:00:00,100.22,100.49,100.03,100.31,291391.0,89.0826,89.3226,88.9137,89.1626,291391.0
2021-12-15 12:30:00,100.3,100.59,100.2,100.45,306573.0,89.1537,89.4115,89.0648,89.287,306573.0
2021-12-15 13:00:00,100.42,100.47,100.05,100.19,220126.0,89.2603,89.3048,88.9315,89.0559,220126.0
2021-12-15 13:30:00,100.19,100.35,99.65,99.83,191586.0,89.0559,89.1981,88.5759,88.7359,191586.0
2021-12-15 14:00:00,99.79,100.09,99.16,99.29,450720.0,88.7004,88.967,88.1404,88.2559,450720.0
2021-12-15 14:30:00,99.28,99.7,99.27,99.58,446729.0,88.247,88.6204,88.2381,88.5137,446729.0
2021-12-15 15:00:00,99.58,100.57,99.54,100.53,428638.0,88.5137,89.3937,88.4781,89.3581,428638.0
2021-12-15 15:30:00,100.54,100.64,100.05,100.53,899228.0,89.367,89.4559,88.9315,89.3581,899228.0
2021-12-16 09:30:00,100.52,101.3,100.24,100.72,357621.0,89.3492,90.0426,89.1004,89.527,357621.0
2021-12-16 10:00:00,100.7,101.23,100.67,101.14,180634.0,89.5092,89.9803,89.4826,89.9003,180634.0
2021-12-16 10:30:00,101.14,101.33,100.92,101.29,216867.0,89.9003,90.0692,89.7048,90.0337,216867.0
2021-12-16 11:00:00,101.27,101.54,101.15,101.34,230529.0,90.0159,90.2559,89.9092,90.0781,230529.0
2021-12-16 11:30:00,101.34,101.69,101.27,101.55,237554.0,90.0781,90.3892,90.0159,90.2648,237554.0
2021-12-16 12:00:00,101.56,101.98,101.3,101.84,271666.0,90.2737,90.647,90.0426,90.5225,271666.0
2021-12-16 12:30:00,101.84,102.23,101.67,101.74,393015.0,90.5225,90.8692,90.3714,90.4337,393015.0
2021-12-16 13:00:00,101.73,101.82,101.4,101.75,259221.0,90.4248,90.5048,90.1314,90.4425,259221.0
2021-12-16 13:30:00,101.73,101.93,101.45,101.47,243431.0,90.4248,90.6025,90.1759,90.1937,243431.0
2021-12-16 14:00:00,101.47,101.76,101.45,101.5,239926.0,90.1937,90.4514,90.1759,90.2203,239926.0
2021-12-16 14:30:00,101.51,101.75,101.02,101.21,248705.0,90.2292,90.4425,89.7937,89.9626,248705.0
2021-12-16 15:00:00,101.22,101.29,100.92,101.23,271327.0,89.9714,90.0337,89.7048,89.9803,271327.0
2021-12-16 15:30:00,101.24,101.52,101.15,101.18,715235.0,89.9892,90.2381,89.9092,89.9359,715235.0
2021-12-17 09:30:00,101.38,101.64,99.29,99.5,1439891.0,90.1137,90.3448,88.2559,88.4426,1439891.0
2021-12-17 10:00:00,99.49,99.91,99.44,99.81,315241.0,88.4337,88.807,88.3893,88.7181,315241.0
2021-12-17 10:30:00,99.81,100.75,99.78,100.61,268261.0,88.7181,89.5537,88.6915,89.4292,268261.0
2021-12-17 11:00:00,100.62,100.96,100.55,100.83,179181.0,89.4381,89.7403,89.3759,89.6248,179181.0
2021-12-17 11:30:00,100.81,100.9,100.38,100.68,155607.0,89.607,89.687,89.2248,89.4915,155607.0
2021-12-17 12:00:00,100.67,100.68,100.31,100.45,116141.0,89.4826,89.4915,89.1626,89.287,116141.0
2021-12-17 12:30:00,100.47,100.69,100.33,100.35,104255.0,89.3048,89.5003,89.1803,89.1981,104255.0
2021-12-17 13:00:00,100.35,100.72,100.25,100.7,135638.0,89.1981,89.527,89.1092,89.5092,135638.0
2021-12-17 13:30:00,100.69,100.81,100.62,100.7,109495.0,89.5003,89.607,89.4381,89.5092,109495.0
2021-12-17 14:00:00,100.7,100.78,100.48,100.53,147600.0,89.5092,89.5803,89.3137,89.3581,147600.0
2021-12-17 14:30:00,100.52,100.67,100.43,100.63,135868.0,89.3492,89.4826,89.2692,89.447,135868.0
2021-12-17 15:00:00,100.64,100.85,100.41,100.5,306625.0,89.4559,89.6426,89.2515,89.3315,306625.0
2021-12-17 15:30:00,100.5,100.62,100.21,100.33,542109.0,89.3315,89.4381,89.0737,89.1803,542109.0
2021-12-20 09:30:00,99.91,100.22,98.91,99.25,408391.0,88.807,89.0826,87.9182,88.2204,408391.0
2021-12-20 10:00:00,99.24,99.54,99.13,99.15,174353.0,88.2115,88.4781,88.1137,88.1315,174353.0
2021-12-20 10:30:00,99.14,99.27,98.93,99.25,178205.0,88.1226,88.2381,87.9359,88.2204,178205.0
2021-12-20 11:00:00,99.23,99.32,98.97,99.0,190318.0,88.2026,88.2826,87.9715,87.9982,190318.0
2021-12-20 11:30:00,99.0,99.0,98.64,98.84,196440.0,87.9982,87.9982,87.6782,87.8559,196440.0
2021-12-20 12:00:00,98.84,99.35,98.82,99.1,137604.0,87.8559,88.3093,87.8382,88.087,137604.0
2021-12-20 12:30:00,99.1,99.43,99.0,99.21,108996.0,88.087,88.3804,87.9982,88.1848,108996.0
2021-12-20 13:00:00,99.22,99.5,99.16,99.46,101496.0,88.1937,88.4426,88.1404,88.407,101496.0
2021-12-20 13:30:00,99.46,99.82,99.4,99.69,146965.0,88.407,88.727,88.3537,88.6115,146965.0
2021-12-20 14:00:00,99.7,99.94,99.63,99.93,135959.0,88.6204,88.8337,88.5581,88.8248,135959.0
2021-12-20 14:30:00,99.95,100.2,99.8,100.09,146585.0,88.8426,89.0648,88.7092,88.967,146585.0
2021-12-20 15:00:00,100.11,100.33,100.07,100.17,173456.0,88.9848,89.1803,88.9492,89.0381,173456.0
2021-12-20 15:30:00,100.17,100.47,100.07,100.32,472909.0,89.0381,89.3048,88.9492,89.1715,472909.0
2021-12-21 09:30:00,100.79,101.44,100.42,100.7,392814.0,89.5892,90.167,89.2603,89.5092,392814.0
2021-12-21 10:00:00,100.71,101.23,100.42,101.06,143465.0,89.5181,89.9803,89.2603,89.8292,143465.0
2021-12-21 10:30:00,101.07,101.28,100.87,101.09,126571.0,89.8381,90.0248,89.6603,89.8559,126571.0
2021-12-21 11:00:00,101.09,101.17,100.93,101.01,177734.0,89.8559,89.927,89.7137,89.7848,177734.0
2021-12-21 11:30:00,101.01,101.24,100.84,100.84,229933.0,89.7848,89.9892,89.6337,89.6337,229933.0
2021-12-21 12:00:00,100.85,101.0,100.69,100.88,154346.0,89.6426,89.7759,89.5003,89.6692,154346.0
2021-12-21 12:30:00,100.89,101.11,100.88,101.09,102245.0,89.6781,89.8737,89.6692,89.8559,102245.0
2021-12-21 13:00:00,101.09,101.16,100.87,100.95,116338.0,89.8559,89.9181,89.6603,89.7314,116338.0
2021-12-21 13:30:00,100.94,101.07,100.88,100.95,137484.0,89.7226,89.8381,89.6692,89.7314,137484.0
2021-12-21 14:00:00,100.94,101.02,100.71,100.77,125891.0,89.7226,89.7937,89.5181,89.5715,125891.0
2021-12-21 14:30:00,100.77,100.84,100.59,100.62,127709.0,89.5715,89.6337,89.4115,89.4381,127709.0
2021-12-21 15:00:00,100.64,101.12,100.58,100.97,218719.0,89.4559,89.8826,89.4026,89.7492,218719.0
2021-12-21 15:30:00,100.95,100.95,100.46,100.8,486221.0,89.7314,89.7314,89.2959,89.5981,486221.0
2021-12-22 09:30:00,100.76,100.92,100.03,100.16,231084.0,89.5626,89.7048,88.9137,89.0292,231084.0
2021-12-22 10:00:00,100.15,100.59,100.12,100.52,206962.0,89.0204,89.4115,88.9937,89.3492,206962.0
2021-12-22 10:30:00,100.5,101.12,100.36,100.84,126214.0,89.3315,89.8826,89.207,89.6337,126214.0
2021-12-22 11:00:00,100.86,101.09,100.76,100.87,138031.0,89.6515,89.8559,89.5626,89.6603,138031.0
2021-12-22 11:30:00,100.89,101.09,100.73,100.77,116289.0,89.6781,89.8559,89.5359,89.5715,116289.0
2021-12-22 12:00:00,100.79,101.15,100.65,101.08,136045.0,89.5892,89.9092,89.4648,89.847,136045.0
2021-12-22 12:30:00,101.09,101.23,101.01,101.2,95221.0,89.8559,89.9803,89.7848,89.9537,95221.0
2021-12-22 13:00:00,101.2,101.32,101.17,101.21,107676.0,89.9537,90.0603,89.927,89.9626,107676.0
2021-12-22 13:30:00,101.2,101.21,100.99,101.03,94275.0,89.9537,89.9626,89.767,89.8026,94275.0
2021-12-22 14:00:00,101.03,101.08,100.84,100.97,105838.0,89.8026,89.847,89.6337,89.7492,105838.0
2021-12-22 14:30:00,100.95,100.98,100.58,100.61,184010.0,89.7314,89.7581,89.4026,89.4292,184010.0
2021-12-22 15:00:00,100.61,100.7,100.53,100.59,147393.0,89.4292,89.5092,89.3581,89.4115,147393.0
2021-12-22 15:30:00,100.6,100.88,100.48,100.86,503667.0,89.4203,89.6692,89.3137,89.6515,503667.0
2021-12-23 09:30:00,101.07,101.75,101.07,101.26,181054.0,89.8381,90.4425,89.8381,90.007,181054.0
2021-12-23 10:00:00,101.25,101.57,101.14,101.28,116752.0,89.9981,90.2825,89.9003,90.0248,116752.0
2021-12-23 10:30:00,101.28,101.51,101.26,101.31,162509.0,90.0248,90.2292,90.007,90.0514,162509.0
2021-12-23 11:00:00,101.32,101.52,101.29,101.36,132400.0,90.0603,90.2381,90.0337,90.0959,132400.0
2021-12-23 11:30:00,101.35,101.54,101.25,101.43,90107.0,90.087,90.2559,89.9981,90.1581,90107.0
2021-12-23 12:00:00,101.44,101.56,101.4,101.43,62410.0,90.167,90.2737,90.1314,90.1581,62410.0
2021-12-23 12:30:00,101.43,101.54,101.42,101.45,81089.0,90.1581,90.2559,90.1492,90.1759,81089.0
2021-12-23 13:00:00,101.47,101.62,101.43,101.5,65293.0,90.1937,90.327,90.1581,90.2203,65293.0
2021-12-23 13:30:00,101.5,101.76,101.48,101.74,74706.0,90.2203,90.4514,90.2026,90.4337,74706.0
2021-12-23 14:00:00,101.73,101.86,101.67,101.78,103591.0,90.4248,90.5403,90.3714,90.4692,103591.0
2021-12-23 14:30:00,101.77,101.87,101.64,101.68,74022.0,90.4603,90.5492,90.3448,90.3803,74022.0
2021-12-23 15:00:00,101.69,101.75,101.57,101.66,137261.0,90.3892,90.4425,90.2825,90.3625,137261.0
2021-12-23 15:30:00,101.65,101.75,101.28,101.31,324749.0,90.3537,90.4425,90.0248,90.0514,324749.0
2021-12-27 09:30:00,101.76,102.18,101.62,101.85,186824.0,90.4514,90.8248,90.327,90.5314,186824.0
2021-12-27 10:00:00,101.85,101.86,101.56,101.69,102350.0,90.5314,90.5403,90.2737,90.3892,102350.0
2021-12-27 10:30:00,101.69,101.83,101.62,101.78,84781.0,90.3892,90.5137,90.327,90.4692,84781.0
2021-12-27 11:00:00,101.8,101.9,101.75,101.87,66960.0,90.487,90.5759,90.4425,90.5492,66960.0
2021-12-27 11:30:00,101.88,101.99,101.8,101.94,96316.0,90.5581,90.6559,90.487,90.6114,96316.0
2021-12-27 12:00:00,101.92,102.11,101.89,102.08,88773.0,90.5937,90.7625,90.567,90.7359,88773.0
2021-12-27 12:30:00,102.08,102.22,102.02,102.18,91625.0,90.7359,90.8603,90.6825,90.8248,91625.0
2021-12-27 13:00:00,102.18,102.42,102.18,102.31,188317.0,90.8248,91.0381,90.8248,90.9403,188317.0
2021-12-27 13:30:00,102.3,102.36,102.17,102.19,93333.0,90.9314,90.9848,90.8159,90.8336,93333.0
2021-12-27 14:00:00,102.2,102.24,102.08,102.18,82826.0,90.8425,90.8781,90.7359,90.8248,82826.0
2021-12-27 14:30:00,102.18,102.18,101.95,101.99,90877.0,90.8248,90.8248,90.6203,90.6559,90877.0
2021-12-27 15:00:00,101.99,102.15,101.9,102.1,103058.0,90.6559,90.7981,90.5759,90.7536,103058.0
2021-12-27 15:30:00,102.12,102.42,102.1,102.41,323475.0,90.7714,91.0381,90.7536,91.0292,323475.0
2021-12-28 09:30:00,102.5,103.13,102.36,102.95,334897.0,91.1092,91.6692,90.9848,91.5092,334897.0
2021-12-28 10:00:00,102.96,103.04,102.82,102.83,123413.0,91.5181,91.5892,91.3936,91.4025,123413.0
2021-12-28 10:30:00,102.83,102.96,102.68,102.84,92686.0,91.4025,91.5181,91.2692,91.4114,92686.0
2021-12-28 11:00:00,102.82,103.01,102.78,102.96,91806.0,91.3936,91.5625,91.3581,91.5181,91806.0
2021-12-28 11:30:00,102.96,103.25,102.9,102.92,106843.0,91.5181,91.7759,91.4647,91.4825,106843.0
2021-12-28 12:00:00,102.92,102.97,102.77,102.83,82104.0,91.4825,91.527,91.3492,91.4025,82104.0
2021-12-28 12:30:00,102.84,102.87,102.59,102.78,112345.0,91.4114,91.4381,91.1892,91.3581,112345.0
2021-12-28 13:00:00,102.78,102.86,102.72,102.72,62287.0,91.3581,91.4292,91.3047,91.3047,62287.0
2021-12-28 13:30:00,102.72,102.92,102.71,102.89,69221.0,91.3047,91.4825,91.2959,91.4559,69221.0
2021-12-28 14:00:00,102.9,102.94,102.65,102.73,94806.0,91.4647,91.5003,91.2425,91.3136,94806.0
2021-12-28 14:30:00,102.74,102.85,102.66,102.82,71249.0,91.3225,91.4203,91.2514,91.3936,71249.0
2021-12-28 15:00:00,102.83,102.93,102.66,102.74,91412.0,91.4025,91.4914,91.2514,91.3225,91412.0
2021-12-28 15:30:00,102.74,102.84,102.56,102.83,336615.0,91.3225,91.4114,91.1625,91.4025,336615.0
2021-12-29 09:30:00,103.1,103.41,103.03,103.38,184798.0,91.6425,91.9181,91.5803,91.8914,184798.0
2021-12-29 10:00:00,103.38,103.44,103.11,103.17,115153.0,91.8914,91.9447,91.6514,91.7047,115153.0
2021-12-29 10:30:00,103.17,103.35,103.13,103.25,110622.0,91.7047,91.8647,91.6692,91.7759,110622.0
2021-12-29 11:00:00,103.25,103.36,103.15,103.31,74960.0,91.7759,91.8736,91.687,91.8292,74960.0
2021-12-29 11:30:00,103.29,103.48,103.19,103.47,103043.0,91.8114,91.9803,91.7225,91.9714,103043.0
2021-12-29 12:00:00,103.47,103.51,103.28,103.47,111310.0,91.9714,92.007,91.8025,91.9714,111310.0
2021-12-29 12:30:00,103.47,103.67,103.45,103.56,118287.0,91.9714,92.1492,91.9536,92.0514,118287.0
2021-12-29 13:00:00,103.55,103.6,103.5,103.56,65985.0,92.0425,92.087,91.9981,92.0514,65985.0
2021-12-29 13:30:00,103.55,103.76,103.55,103.69,97250.0,92.0425,92.2292,92.0425,92.167,97250.0
2021-12-29 14:00:00,103.69,103.71,103.56,103.61,77255.0,92.167,92.1847,92.0514,92.0958,77255.0
2021-12-29 14:30:00,103.61,103.67,103.55,103.59,72964.0,92.0958,92.1492,92.0425,92.0781,72964.0
2021-12-29 15:00:00,103.61,103.84,103.58,103.83,89371.0,92.0958,92.3003,92.0692,92.2914,89371.0
2021-12-29 15:30:00,103.84,103.84,103.67,103.73,378845.0,92.3003,92.3003,92.1492,92.2025,378845.0
2021-12-30 09:30:00,103.99,104.56,103.88,104.32,240519.0,92.4336,92.9403,92.3358,92.7269,240519.0
2021-12-30 10:00:00,104.3,104.3,103.7,103.79,151686.0,92.7092,92.7092,92.1758,92.2558,151686.0
2021-12-30 10:30:00,103.82,103.88,103.55,103.68,71066.0,92.2825,92.3358,92.0425,92.1581,71066.0
2021-12-30 11:00:00,103.67,103.83,103.66,103.79,77343.0,92.1492,92.2914,92.1403,92.2558,77343.0
2021-12-30 11:30:00,103.79,104.03,103.49,103.51,124923.0,92.2558,92.4692,91.9892,92.007,124923.0
2021-12-30 12:00:00,103.52,103.68,103.45,103.68,118413.0,92.0158,92.1581,91.9536,92.1581,118413.0
2021-12-30 12:30:00,103.67,103.85,103.67,103.81,72084.0,92.1492,92.3092,92.1492,92.2736,72084.0
2021-12-30 13:00:00,103.8,103.87,103.68,103.73,62792.0,92.2647,92.327,92.1581,92.2025,62792.0
2021-12-30 13:30:00,103.73,103.78,103.65,103.71,76624.0,92.2025,92.247,92.1314,92.1847,76624.0
2021-12-30 14:00:00,103.72,103.92,103.7,103.9,84459.0,92.1936,92.3714,92.1758,92.3536,84459.0
2021-12-30 14:30:00,103.9,103.98,103.82,103.92,49315.0,92.3536,92.4247,92.2825,92.3714,49315.0
2021-12-30 15:00:00,103.9,104.18,103.86,103.95,101587.0,92.3536,92.6025,92.3181,92.3981,101587.0
2021-12-30 15:30:00,103.94,103.99,103.6,103.68,330441.0,92.3892,92.4336,92.087,92.1581,330441.0
2021-12-31 09:30:00,103.48,103.74,103.22,103.36,171235.0,91.9803,92.2114,91.7492,91.8736,171235.0
2021-12-31 10:00:00,103.4,103.5,103.25,103.36,138933.0,91.9092,91.9981,91.7759,91.8736,138933.0
2021-12-31 10:30:00,103.37,103.55,103.14,103.49,136621.0,91.8825,92.0425,91.6781,91.9892,136621.0
2021-12-31 11:00:00,103.49,103.63,103.36,103.42,81175.0,91.9892,92.1136,91.8736,91.927,81175.0
2021-12-31 11:30:00,103.41,103.47,103.2,103.29,62997.0,91.9181,91.9714,91.7314,91.8114,62997.0
2021-12-31 12:00:00,103.29,103.37,103.23,103.31,72937.0,91.8114,91.8825,91.7581,91.8292,72937.0
2021-12-31 12:30:00,103.3,103.53,103.29,103.5,108143.0,91.8203,92.0247,91.8114,91.9981,108143.0
2021-12-31 13:00:00,103.52,103.62,103.4,103.62,110815.0,92.0158,92.1047,91.9092,92.1047,110815.0
2021-12-31 13:30:00,103.62,103.68,103.46,103.67,145543.0,92.1047,92.1581,91.9625,92.1492,145543.0
2021-12-31 14:00:00,103.68,103.76,103.49,103.54,83207.0,92.1581,92.2292,91.9892,92.0336,83207.0
2021-12-31 14:30:00,103.54,103.61,103.44,103.5,78477.0,92.0336,92.0958,91.9447,91.9981,78477.0
2021-12-31 15:00:00,103.5,103.59,103.43,103.55,95072.0,91.9981,92.0781,91.9358,92.0425,95072.0
2021-12-31 15:30:00,103.55,103.57,103.13,103.15,413783.0,92.0425,92.0603,91.6692,91.687,413783.0
2022-01-03 09:30:00,102.81,103.28,102.3,102.82,563382.0,91.3847,91.8025,90.9314,91.3936,563382.0
2022-01-03 10:00:00,102.84,103.35,102.66,103.29,234885.0,91.4114,91.8647,91.2514,91.8114,234885.0
2022-01-03 10:30:00,103.27,103.3,102.82,102.9,211680.0,91.7936,91.8203,91.3936,91.4647,211680.0
2022-01-03 11:00:00,102.9,103.02,102.72,102.92,179383.0,91.4647,91.5714,91.3047,91.4825,179383.0
2022-01-03 11:30:00,102.91,103.15,102.6,103.14,169636.0,91.4736,91.687,91.1981,91.6781,169636.0
2022-01-03 12:00:00,103.13,103.49,103.11,103.22,188765.0,91.6692,91.9892,91.6514,91.7492,188765.0
2022-01-03 12:30:00,103.21,103.26,102.91,103.05,172890.0,91.7403,91.7847,91.4736,91.5981,172890.0
2022-01-03 13:00:00,103.05,103.43,103.05,103.43,224247.0,91.5981,91.9358,91.5981,91.9358,224247.0
2022-01-03 13:30:00,103.44,103.63,103.33,103.61,181763.0,91.9447,92.1136,91.847,92.0958,181763.0
2022-01-03 14:00:00,103.61,103.71,103.52,103.68,164651.0,92.0958,92.1847,92.0158,92.1581,164651.0
2022-01-03 14:30:00,103.69,104.1,103.64,104.05,243710.0,92.167,92.5314,92.1225,92.4869,243710.0
2022-01-03 15:00:00,104.05,104.09,103.9,104.03,206119.0,92.4869,92.5225,92.3536,92.4692,206119.0
2022-01-03 15:30:00,104.03,104.34,103.96,104.15,684257.0,92.4692,92.7447,92.4069,92.5758,684257.0
2022-01-04 09:30:00,104.45,104.82,103.96,104.38,367275.0,92.8425,93.1714,92.4069,92.7803,367275.0
2022-01-04 10:00:00,104.36,104.9,104.28,104.53,303367.0,92.7625,93.2425,92.6914,92.9136,303367.0
2022-01-04 10:30:00,104.51,104.97,104.48,104.96,296174.0,92.8958,93.3047,92.8692,93.2958,296174.0
2022-01-04 11:00:00,104.96,105.44,104.7,105.41,750750.0,93.2958,93.7225,93.0647,93.6958,750750.0
2022-01-04 11:30:00,105.39,105.4,104.82,105.05,268439.0,93.678,93.6869,93.1714,93.3758,268439.0
2022-01-04 12:00:00,105.05,105.1,104.83,104.93,190000.0,93.3758,93.4203,93.1803,93.2692,190000.0
2022-01-04 12:30:00,104.94,104.97,104.5,104.5,173942.0,93.278,93.3047,92.8869,92.8869,173942.0
2022-01-04 13:00:00,104.51,104.54,103.95,103.99,334038.0,92.8958,92.9225,92.3981,92.4336,334038.0
2022-01-04 13:30:00,103.99,104.19,103.8,104.1,250737.0,92.4336,92.6114,92.2647,92.5314,250737.0
2022-01-04 14:00:00,104.09,104.51,104.08,104.35,215589.0,92.5225,92.8958,92.5136,92.7536,215589.0
2022-01-04 14:30:00,104.35,104.65,104.26,104.65,340576.0,92.7536,93.0203,92.6736,93.0203,340576.0
2022-01-04 15:00:00,104.64,104.64,104.29,104.44,190839.0,93.0114,93.0114,92.7003,92.8336,190839.0
2022-01-04 15:30:00,104.45,104.55,104.22,104.29,527623.0,92.8425,92.9314,92.6381,92.7003,527623.0
2022-01-05 09:30:00,104.32,106.38,104.32,105.45,533044.0,92.7269,94.558,92.7269,93.7314,533044.0
2022-01-05 10:00:00,105.45,105.94,105.04,105.91,405142.0,93.7314,94.1669,93.3669,94.1402,405142.0
2022-01-05 10:30:00,105.9,106.39,105.8,105.87,318021.0,94.1314,94.5669,94.0425,94.1047,318021.0
2022-01-05 11:00:00,105.9,105.93,105.67,105.81,153946.0,94.1314,94.158,93.9269,94.0514,153946.0
2022-01-05 11:30:00,105.79,105.81,105.48,105.57,156845.0,94.0336,94.0514,93.758,93.838,156845.0
2022-01-05 12:00:00,105.59,106.27,105.59,106.25,162371.0,93.8558,94.4602,93.8558,94.4425,162371.0
2022-01-05 12:30:00,106.26,106.47,106.05,106.27,344579.0,94.4514,94.638,94.2647,94.4602,344579.0
2022-01-05 13:00:00,106.26,106.39,106.09,106.24,218973.0,94.4514,94.5669,94.3002,94.4336,218973.0
2022-01-05 13:30:00,106.26,106.32,106.15,106.28,196108.0,94.4514,94.5047,94.3536,94.4691,196108.0
2022-01-05 14:00:00,106.27,106.5,106.1,106.38,309579.0,94.4602,94.6647,94.3091,94.558,309579.0
2022-01-05 14:30:00,106.38,106.41,106.09,106.32,309697.0,94.558,94.5847,94.3002,94.5047,309697.0
2022-01-05 15:00:00,106.32,106.39,106.1,106.22,403137.0,94.5047,94.5669,94.3091,94.4158,403137.0
2022-01-05 15:30:00,106.22,106.28,105.76,105.82,1097917.0,94.4158,94.4691,94.0069,94.0602,1097917.0
2022-01-06 09:30:00,105.37,105.74,103.91,103.93,1037340.0,93.6603,93.9891,92.3625,92.3803,1037340.0
2022-01-06 10:00:00,103.92,104.84,103.81,104.66,638250.0,92.3714,93.1892,92.2736,93.0292,638250.0
2022-01-06 10:30:00,104.65,105.41,104.64,104.99,328585.0,93.0203,93.6958,93.0114,93.3225,328585.0
2022-01-06 11:00:00,104.99,105.37,104.87,105.18,163882.0,93.3225,93.6603,93.2158,93.4914,163882.0
2022-01-06 11:30:00,105.18,105.37,104.82,105.11,170215.0,93.4914,93.6603,93.1714,93.4291,170215.0
2022-01-06 12:00:00,105.1,105.52,105.06,105.42,202145.0,93.4203,93.7936,93.3847,93.7047,202145.0
2022-01-06 12:30:00,105.42,105.57,105.33,105.36,161488.0,93.7047,93.838,93.6247,93.6514,161488.0
2022-01-06 13:00:00,105.36,105.68,104.89,104.93,195395.0,93.6514,93.9358,93.2336,93.2692,195395.0
2022-01-06 13:30:00,104.9,104.96,103.33,104.02,655723.0,93.2425,93.2958,91.847,92.4603,655723.0
2022-01-06 14:00:00,104.0,104.02,102.84,103.06,580213.0,92.4425,92.4603,91.4114,91.607,580213.0
2022-01-06 14:30:00,103.07,103.68,103.06,103.57,494807.0,91.6159,92.1581,91.607,92.0603,494807.0
2022-01-06 15:00:00,103.57,103.91,103.0,103.04,537447.0,92.0603,92.3625,91.5536,91.5892,537447.0
2022-01-06 15:30:00,103.03,103.16,102.41,102.6,1681798.0,91.5803,91.6959,91.0292,91.1981,1681798.0
2022-01-07 09:30:00,102.45,103.05,101.33,101.5,789423.0,91.0648,91.5981,90.0692,90.2203,789423.0
2022-01-07 10:00:00,101.53,102.96,101.5,102.68,599216.0,90.247,91.5181,90.2203,91.2692,599216.0
2022-01-07 10:30:00,102.69,103.67,102.56,103.21,385287.0,91.2781,92.1492,91.1625,91.7403,385287.0
2022-01-07 11:00:00,103.22,103.78,103.16,103.78,221728.0,91.7492,92.247,91.6959,92.247,221728.0
2022-01-07 11:30:00,103.77,104.46,103.58,104.36,242604.0,92.2381,92.8514,92.0692,92.7625,242604.0
2022-01-07 12:00:00,104.37,104.49,104.05,104.33,208216.0,92.7714,92.878,92.4869,92.7358,208216.0
2022-01-07 12:30:00,104.34,104.52,104.03,104.06,210308.0,92.7447,92.9047,92.4692,92.4958,210308.0
2022-01-07 13:00:00,104.06,104.47,103.89,104.36,213994.0,92.4958,92.8603,92.3447,92.7625,213994.0
2022-01-07 13:30:00,104.36,104.49,104.2,104.4,214037.0,92.7625,92.878,92.6203,92.7981,214037.0
2022-01-07 14:00:00,104.4,104.61,104.18,104.43,236752.0,92.7981,92.9847,92.6025,92.8247,236752.0
2022-01-07 14:30:00,104.42,104.79,104.38,104.55,208961.0,92.8158,93.1447,92.7803,92.9314,208961.0
2022-01-07 15:00:00,104.54,104.68,104.37,104.46,224312.0,92.9225,93.0469,92.7714,92.8514,224312.0
2022-01-07 15:30:00,104.47,104.47,104.05,104.18,706258.0,92.8603,92.8603,92.4869,92.6025,706258.0
2022-01-10 09:30:00,104.21,104.64,103.57,104.02,451037.0,92.6292,93.0114,92.0603,92.4603,451037.0
2022-01-10 10:00:00,103.99,104.15,103.36,103.45,255262.0,92.4336,92.5758,91.8736,91.9536,255262.0
2022-01-10 10:30:00,103.43,104.01,103.19,103.55,360734.0,91.9358,92.4514,91.7225,92.0425,360734.0
2022-01-10 11:00:00,103.54,103.83,103.28,103.77,180352.0,92.0336,92.2914,91.8025,92.2381,180352.0
2022-01-10 11:30:00,103.77,103.77,103.32,103.7,201070.0,92.2381,92.2381,91.8381,92.1758,201070.0
2022-01-10 12:00:00,103.69,103.86,103.51,103.8,116543.0,92.167,92.3181,92.007,92.2647,116543.0
2022-01-10 12:30:00,103.8,104.12,103.76,103.85,201993.0,92.2647,92.5492,92.2292,92.3092,201993.0
2022-01-10 13:00:00,103.85,104.09,103.63,103.67,229194.0,92.3092,92.5225,92.1136,92.1492,229194.0
2022-01-10 13:30:00,103.67,104.16,103.66,104.16,177314.0,92.1492,92.5847,92.1403,92.5847,177314.0
2022-01-10 14:00:00,104.14,104.72,104.1,104.55,219445.0,92.5669,93.0825,92.5314,92.9314,219445.0
2022-01-10 14:30:00,104.55,105.18,104.44,105.16,350461.0,92.9314,93.4914,92.8336,93.4736,350461.0
2022-01-10 15:00:00,105.19,105.22,104.82,104.92,196262.0,93.5003,93.5269,93.1714,93.2603,196262.0
2022-01-10 15:30:00,104.89,105.08,104.54,105.05,472473.0,93.2336,93.4025,92.9225,93.3758,472473.0
2022-01-11 09:30:00,106.07,107.26,105.26,105.36,793271.0,94.2825,95.3402,93.5625,93.6514,793271.0
2022-01-11 10:00:00,105.35,106.17,105.35,105.88,333388.0,93.6425,94.3714,93.6425,94.1136,333388.0
2022-01-11 10:30:00,105.9,106.05,105.53,105.91,310563.0,94.1314,94.2647,93.8025,94.1402,310563.0
2022-01-11 11:00:00,105.91,106.43,105.84,106.13,443195.0,94.1402,94.6025,94.078,94.3358,443195.0
2022-01-11 11:30:00,106.13,106.24,105.73,105.8,333514.0,94.3358,94.4336,93.9802,94.0425,333514.0
2022-01-11 12:00:00,105.78,106.53,105.67,106.06,353967.0,94.0247,94.6913,93.9269,94.2736,353967.0
2022-01-11 12:30:00,106.07,106.25,106.02,106.09,177660.0,94.2825,94.4425,94.238,94.3002,177660.0
2022-01-11 13:00:00,106.09,106.13,105.59,105.83,195488.0,94.3002,94.3358,93.8558,94.0691,195488.0
2022-01-11 13:30:00,105.83,106.29,105.72,106.06,220363.0,94.0691,94.478,93.9714,94.2736,220363.0
2022-01-11 14:00:00,106.07,106.42,105.93,106.4,170067.0,94.2825,94.5936,94.158,94.5758,170067.0
2022-01-11 14:30:00,106.4,106.49,106.03,106.2,340851.0,94.5758,94.6558,94.2469,94.398,340851.0
2022-01-11 15:00:00,106.2,106.31,106.12,106.26,246804.0,94.398,94.4958,94.3269,94.4514,246804.0
2022-01-11 15:30:00,106.26,106.56,105.93,106.05,1176277.0,94.4514,94.718,94.158,94.2647,1176277.0
2022-01-12 09:30:00,105.47,106.43,105.26,106.1,446741.0,93.7491,94.6025,93.5625,94.3091,446741.0
2022-01-12 10:00:00,106.09,106.45,105.66,105.84,260235.0,94.3002,94.6202,93.918,94.078,260235.0
2022-01-12 10:30:00,105.88,105.96,105.31,105.67,233507.0,94.1136,94.1847,93.6069,93.9269,233507.0
2022-01-12 11:00:00,105.69,105.77,105.09,105.41,219818.0,93.9447,94.0158,93.4114,93.6958,219818.0
2022-01-12 11:30:00,105.42,105.42,105.12,105.29,197642.0,93.7047,93.7047,93.438,93.5891,197642.0
2022-01-12 12:00:00,105.29,105.72,105.26,105.64,134761.0,93.5891,93.9714,93.5625,93.9003,134761.0
2022-01-12 12:30:00,105.62,105.63,105.29,105.48,176737.0,93.8825,93.8914,93.5891,93.758,176737.0
2022-01-12 13:00:00,105.48,105.6,105.43,105.56,158189.0,93.758,93.8647,93.7136,93.8291,158189.0
2022-01-12 13:30:00,105.57,105.68,105.28,105.29,148112.0,93.838,93.9358,93.5803,93.5891,148112.0
2022-01-12 14:00:00,105.28,105.6,105.27,105.48,125568.0,93.5803,93.8647,93.5714,93.758,125568.0
2022-01-12 14:30:00,105.48,105.51,105.31,105.46,167918.0,93.758,93.7847,93.6069,93.7403,167918.0
2022-01-12 15:00:00,105.46,105.67,105.4,105.66,177389.0,93.7403,93.9269,93.6869,93.918,177389.0
2022-01-12 15:30:00,105.66,105.87,105.45,105.79,537103.0,93.918,94.1047,93.7314,94.0336,537103.0
2022-01-13 09:30:00,105.25,105.51,104.17,104.66,531551.0,93.5536,93.7847,92.5936,93.0292,531551.0
2022-01-13 10:00:00,104.66,105.33,104.65,105.3,227730.0,93.0292,93.6247,93.0203,93.598,227730.0
2022-01-13 10:30:00,105.3,105.76,105.2,105.71,232122.0,93.598,94.0069,93.5091,93.9625,232122.0
2022-01-13 11:00:00,105.72,105.93,105.57,105.77,236133.0,93.9714,94.158,93.838,94.0158,236133.0
2022-01-13 11:30:00,105.76,105.97,105.76,105.83,107656.0,94.0069,94.1936,94.0069,94.0691,107656.0
2022-01-13 12:00:00,105.85,105.89,105.31,105.4,245254.0,94.0869,94.1225,93.6069,93.6869,245254.0
2022-01-13 12:30:00,105.39,105.47,105.1,105.17,270886.0,93.678,93.7491,93.4203,93.4825,270886.0
2022-01-13 13:00:00,105.17,105.55,105.12,105.45,248259.0,93.4825,93.8203,93.438,93.7314,248259.0
2022-01-13 13:30:00,105.45,105.48,105.29,105.4,200811.0,93.7314,93.758,93.5891,93.6869,200811.0
2022-01-13 14:00:00,105.39,105.65,105.33,105.49,210879.0,93.678,93.9091,93.6247,93.7669,210879.0
2022-01-13 14:30:00,105.49,105.73,105.4,105.5,161808.0,93.7669,93.9802,93.6869,93.7758,161808.0
2022-01-13 15:00:00,105.5,105.57,105.35,105.41,362600.0,93.7758,93.838,93.6425,93.6958,362600.0
2022-01-13 15:30:00,105.4,105.5,105.09,105.35,1190639.0,93.6869,93.7758,93.4114,93.6425,1190639.0
2022-01-14 09:30:00,105.71,106.47,105.03,105.44,607152.0,93.9625,94.638,93.358,93.7225,607152.0
2022-01-14 10:00:00,105.43,105.86,105.28,105.55,225475.0,93.7136,94.0958,93.5803,93.8203,225475.0
2022-01-14 10:30:00,105.54,105.79,105.44,105.69,292183.0,93.8114,94.0336,93.7225,93.9447,292183.0
2022-01-14 11:00:00,105.7,105.73,105.09,105.27,262561.0,93.9536,93.9802,93.4114,93.5714,262561.0
2022-01-14 11:30:00,105.29,105.71,105.09,105.5,138598.0,93.5891,93.9625,93.4114,93.7758,138598.0
2022-01-14 12:00:00,105.51,105.57,105.27,105.45,121130.0,93.7847,93.838,93.5714,93.7314,121130.0
2022-01-14 12:30:00,105.45,105.67,105.24,105.49,172136.0,93.7314,93.9269,93.5447,93.7669,172136.0
2022-01-14 13:00:00,105.48,105.58,105.29,105.56,232254.0,93.758,93.8469,93.5891,93.8291,232254.0
2022-01-14 13:30:00,105.56,105.86,105.49,105.71,169771.0,93.8291,94.0958,93.7669,93.9625,169771.0
2022-01-14 14:00:00,105.72,105.8,105.58,105.59,143836.0,93.9714,94.0425,93.8469,93.8558,143836.0
2022-01-14 14:30:00,105.6,105.91,105.58,105.85,115489.0,93.8647,94.1402,93.8469,94.0869,115489.0
2022-01-14 15:00:00,105.86,105.99,105.68,105.86,177863.0,94.0958,94.2114,93.9358,94.0958,177863.0
2022-01-14 15:30:00,105.87,106.32,105.85,106.22,722818.0,94.1047,94.5047,94.0869,94.4158,722818.0
2022-01-18 09:30:00,105.8,106.14,104.73,105.06,556867.0,94.0425,94.3447,93.0914,93.3847,556867.0
2022-01-18 10:00:00,105.07,105.07,104.02,104.25,434537.0,93.3936,93.3936,92.4603,92.6647,434537.0
2022-01-18 10:30:00,104.25,104.5,104.05,104.13,437810.0,92.6647,92.8869,92.4869,92.5581,437810.0
2022-01-18 11:00:00,104.12,104.6,104.11,104.55,333477.0,92.5492,92.9758,92.5403,92.9314,333477.0
2022-01-18 11:30:00,104.54,104.76,104.41,104.45,197066.0,92.9225,93.118,92.8069,92.8425,197066.0
2022-01-18 12:00:00,104.46,104.47,104.14,104.29,244441.0,92.8514,92.8603,92.5669,92.7003,244441.0
2022-01-18 12:30:00,104.28,104.43,104.13,104.27,219675.0,92.6914,92.8247,92.5581,92.6825,219675.0
2022-01-18 13:00:00,104.26,104.33,104.13,104.17,345730.0,92.6736,92.7358,92.5581,92.5936,345730.0
2022-01-18 13:30:00,104.17,104.77,104.09,104.67,232097.0,92.5936,93.1269,92.5225,93.038,232097.0
2022-01-18 14:00:00,104.67,104.9,104.46,104.48,374345.0,93.038,93.2425,92.8514,92.8692,374345.0
2022-01-18 14:30:00,104.49,105.01,104.44,104.86,354086.0,92.878,93.3403,92.8336,93.2069,354086.0
2022-01-18 15:00:00,104.84,104.89,104.55,104.8,183708.0,93.1892,93.2336,92.9314,93.1536,183708.0
2022-01-18 15:30:00,104.77,104.88,104.18,104.52,702251.0,93.1269,93.2247,92.6025,92.9047,702251.0
2022-01-19 09:30:00,104.95,105.76,104.76,105.14,348155.0,93.2869,94.0069,93.118,93.4558,348155.0
2022-01-19 10:00:00,105.15,105.18,104.05,104.08,287227.0,93.4647,93.4914,92.4869,92.5136,287227.0
2022-01-19 10:30:00,104.07,104.8,103.86,104.66,376336.0,92.5047,93.1536,92.3181,93.0292,376336.0
2022-01-19 11:00:00,104.66,104.78,104.21,104.7,201727.0,93.0292,93.1358,92.6292,93.0647,201727.0
2022-01-19 11:30:00,104.68,104.72,104.28,104.61,184429.0,93.0469,93.0825,92.6914,92.9847,184429.0
2022-01-19 12:00:00,104.6,104.72,104.32,104.39,202555.0,92.9758,93.0825,92.7269,92.7892,202555.0
2022-01-19 12:30:00,104.39,104.48,104.05,104.3,330724.0,92.7892,92.8692,92.4869,92.7092,330724.0
2022-01-19 13:00:00,104.28,104.42,104.04,104.04,200958.0,92.6914,92.8158,92.4781,92.4781,200958.0
2022-01-19 13:30:00,104.06,104.11,103.71,103.73,286691.0,92.4958,92.5403,92.1847,92.2025,286691.0
2022-01-19 14:00:00,103.73,103.85,103.56,103.73,252768.0,92.2025,92.3092,92.0514,92.2025,252768.0
2022-01-19 14:30:00,103.72,103.77,103.53,103.68,176531.0,92.1936,92.2381,92.0247,92.1581,176531.0
2022-01-19 15:00:00,103.67,104.02,103.65,103.81,248836.0,92.1492,92.4603,92.1314,92.2736,248836.0
2022-01-19 15:30:00,103.81,103.89,103.42,103.49,791745.0,92.2736,92.3447,91.927,91.9892,791745.0
2022-01-20 09:30:00,103.06,103.25,102.3,103.13,454605.0,92.099,92.2688,91.4199,92.1616,454605.0
2022-01-20 10:00:00,103.14,103.34,102.81,103.32,212153.0,92.1705,92.3493,91.8756,92.3314,212153.0
2022-01-20 10:30:00,103.3,103.81,103.29,103.68,181808.0,92.3135,92.7693,92.3046,92.6531,181808.0
2022-01-20 11:00:00,103.68,103.89,103.56,103.81,178971.0,92.6531,92.8408,92.5459,92.7693,178971.0
2022-01-20 11:30:00,103.81,103.86,103.56,103.72,132175.0,92.7693,92.814,92.5459,92.6888,132175.0
2022-01-20 12:00:00,103.73,103.75,103.46,103.51,133548.0,92.6978,92.7157,92.4565,92.5012,133548.0
2022-01-20 12:30:00,103.5,103.81,103.47,103.7,131090.0,92.4922,92.7693,92.4654,92.671,131090.0
2022-01-20 13:00:00,103.69,103.69,103.47,103.54,141269.0,92.662,92.662,92.4654,92.528,141269.0
2022-01-20 13:30:00,103.56,103.64,103.24,103.25,159156.0,92.5459,92.6174,92.2599,92.2688,159156.0
2022-01-20 14:00:00,103.24,103.54,103.17,103.34,183286.0,92.2599,92.528,92.1973,92.3493,183286.0
2022-01-20 14:30:00,103.36,103.36,103.0,103.24,290853.0,92.3671,92.3671,92.0454,92.2599,290853.0
2022-01-20 15:00:00,103.26,103.4,102.96,103.06,261751.0,92.2778,92.4029,92.0097,92.099,261751.0
2022-01-20 15:30:00,103.06,103.07,102.24,102.37,787228.0,92.099,92.108,91.3663,91.4824,787228.0
2022-01-21 09:30:00,102.93,103.42,102.24,103.09,914225.0,91.9829,92.4208,91.3663,92.1259,914225.0
2022-01-21 10:00:00,103.08,103.16,102.39,102.66,455590.0,92.1169,92.1884,91.5003,91.7416,455590.0
2022-01-21 10:30:00,102.72,103.21,102.26,102.98,372077.0,91.7952,92.2331,91.3841,92.0276,372077.0
2022-01-21 11:00:00,102.99,103.08,102.37,102.48,318005.0,92.0365,92.1169,91.4824,91.5807,318005.0
2022-01-21 11:30:00,102.47,102.55,101.89,101.93,284994.0,91.5718,91.6433,91.0535,91.0892,284994.0
2022-01-21 12:00:00,101.91,102.04,101.77,101.87,262537.0,91.0714,91.1875,90.9462,91.0356,262537.0
2022-01-21 12:30:00,101.85,101.88,101.49,101.53,184156.0,91.0177,91.0445,90.696,90.7318,184156.0
2022-01-21 13:00:00,101.54,101.8,101.26,101.35,383695.0,90.7407,90.9731,90.4905,90.5709,383695.0
2022-01-21 13:30:00,101.36,101.78,101.27,101.4,309963.0,90.5798,90.9552,90.4994,90.6156,309963.0
2022-01-21 14:00:00,101.45,101.86,101.39,101.53,274250.0,90.6603,91.0267,90.6067,90.7318,274250.0
2022-01-21 14:30:00,101.51,101.85,101.47,101.56,216628.0,90.7139,91.0177,90.6781,90.7586,216628.0
2022-01-21 15:00:00,101.56,101.73,101.03,101.05,355471.0,90.7586,90.9105,90.2849,90.3028,355471.0
2022-01-21 15:30:00,101.05,101.75,101.0,101.56,819127.0,90.3028,90.9284,90.2581,90.7586,819127.0
2022-01-24 09:30:00,100.9,102.13,100.3,100.73,925086.0,90.1688,91.268,89.6326,90.0169,925086.0
2022-01-24 10:00:00,100.75,101.55,100.18,101.43,595771.0,90.0347,90.7496,89.5253,90.6424,595771.0
2022-01-24 10:30:00,101.42,102.22,101.26,101.76,882688.0,90.6335,91.3484,90.4905,90.9373,882688.0
2022-01-24 11:00:00,101.71,101.78,100.51,100.62,463471.0,90.8926,90.9552,89.8202,89.9185,463471.0
2022-01-24 11:30:00,100.63,100.73,99.69,100.36,460006.0,89.9275,90.0169,89.0875,89.6862,460006.0
2022-01-24 12:00:00,100.34,100.85,100.24,100.81,591194.0,89.6683,90.1241,89.579,90.0883,591194.0
2022-01-24 12:30:00,100.8,101.17,100.35,100.76,370951.0,90.0794,90.4101,89.6773,90.0437,370951.0
2022-01-24 13:00:00,100.73,101.65,100.56,101.2,442147.0,90.0169,90.839,89.8649,90.4369,442147.0
2022-01-24 13:30:00,101.2,102.13,101.13,102.01,474855.0,90.4369,91.268,90.3743,91.1607,474855.0
2022-01-24 14:00:00,102.02,102.32,101.4,101.42,320405.0,91.1697,91.4377,90.6156,90.6335,320405.0
2022-01-24 14:30:00,101.41,101.62,100.89,101.42,301313.0,90.6245,90.8122,90.1598,90.6335,301313.0
2022-01-24 15:00:00,101.43,102.27,101.4,102.22,359920.0,90.6424,91.3931,90.6156,91.3484,359920.0
2022-01-24 15:30:00,102.21,104.07,102.1,103.53,1493356.0,91.3394,93.0016,91.2411,92.5191,1493356.0
2022-01-25 09:30:00,102.43,103.06,101.41,101.49,468123.0,91.536,92.099,90.6245,90.696,468123.0
2022-01-25 10:00:00,101.49,102.05,100.9,102.05,340675.0,90.696,91.1965,90.1688,91.1965,340675.0
2022-01-25 10:30:00,102.04,102.8,101.92,102.27,343608.0,91.1875,91.8667,91.0803,91.3931,343608.0
2022-01-25 11:00:00,102.26,102.4,101.62,102.37,222663.0,91.3841,91.5092,90.8122,91.4824,222663.0
2022-01-25 11:30:00,102.34,102.39,101.81,102.0,228442.0,91.4556,91.5003,90.982,91.1518,228442.0
2022-01-25 12:00:00,101.98,102.7,101.74,102.57,177439.0,91.1339,91.7773,90.9194,91.6612,177439.0
2022-01-25 12:30:00,102.58,102.59,102.23,102.48,218486.0,91.6701,91.679,91.3573,91.5807,218486.0
2022-01-25 13:00:00,102.47,102.6,101.9,102.56,231675.0,91.5718,91.688,91.0624,91.6522,231675.0
2022-01-25 13:30:00,102.54,103.19,102.45,103.02,297903.0,91.6343,92.2152,91.5539,92.0633,297903.0
2022-01-25 14:00:00,102.99,103.36,102.77,103.1,243694.0,92.0365,92.3671,91.8399,92.1348,243694.0
2022-01-25 14:30:00,103.11,103.41,102.83,103.38,214197.0,92.1437,92.4118,91.8935,92.385,214197.0
2022-01-25 15:00:00,103.38,103.4,102.71,102.71,244725.0,92.385,92.4029,91.7863,91.7863,244725.0
2022-01-25 15:30:00,102.73,103.12,102.51,103.1,656624.0,91.8041,92.1527,91.6075,92.1348,656624.0
2022-01-26 09:30:00,103.6,104.85,103.24,104.73,727939.0,92.5816,93.6987,92.2599,93.5914,727939.0
2022-01-26 10:00:00,104.73,105.03,104.32,104.57,725018.0,93.5914,93.8595,93.225,93.4484,725018.0
2022-01-26 10:30:00,104.55,104.61,103.7,104.2,598993.0,93.4306,93.4842,92.671,93.1178,598993.0
2022-01-26 11:00:00,104.19,104.87,104.09,104.75,309784.0,93.1089,93.7165,93.0195,93.6093,309784.0
2022-01-26 11:30:00,104.77,104.87,104.36,104.74,469911.0,93.6272,93.7165,93.2608,93.6004,469911.0
2022-01-26 12:00:00,104.76,105.07,104.72,104.91,274532.0,93.6182,93.8953,93.5825,93.7523,274532.0
2022-01-26 12:30:00,104.91,104.92,104.54,104.67,338688.0,93.7523,93.7612,93.4216,93.5378,338688.0
2022-01-26 13:00:00,104.67,104.93,104.39,104.73,362872.0,93.5378,93.7702,93.2876,93.5914,362872.0
2022-01-26 13:30:00,104.72,104.9,104.69,104.75,249323.0,93.5825,93.7433,93.5557,93.6093,249323.0
2022-01-26 14:00:00,104.77,105.27,104.57,104.9,430098.0,93.6272,94.074,93.4484,93.7433,430098.0
2022-01-26 14:30:00,104.9,105.16,104.08,104.72,671253.0,93.7433,93.9757,93.0106,93.5825,671253.0
2022-01-26 15:00:00,104.72,104.72,103.97,104.43,860804.0,93.5825,93.5825,92.9123,93.3233,860804.0
2022-01-26 15:30:00,104.4,105.32,104.02,104.86,1849114.0,93.2965,94.1187,92.9569,93.7076,1849114.0
2022-01-27 09:30:00,105.38,107.46,105.0,107.2,1092926.0,94.1723,96.0311,93.8327,95.7987,1092926.0
2022-01-27 10:00:00,107.2,107.61,106.06,106.06,1442155.0,95.7987,96.1651,94.78,94.78,1442155.0
2022-01-27 10:30:00,106.11,107.29,106.06,107.24,440269.0,94.8247,95.8792,94.78,95.8345,440269.0
2022-01-27 11:00:00,107.24,107.35,106.6,106.86,614140.0,95.8345,95.9328,95.2625,95.4949,614140.0
2022-01-27 11:30:00,106.86,107.19,106.51,106.74,602543.0,95.4949,95.7898,95.1821,95.3877,602543.0
2022-01-27 12:00:00,106.76,107.0,106.41,106.52,676509.0,95.4055,95.62,95.0928,95.1911,676509.0
2022-01-27 12:30:00,106.53,106.61,106.07,106.23,448436.0,95.2,95.2715,94.7889,94.9319,448436.0
2022-01-27 13:00:00,106.21,106.39,105.82,105.84,527620.0,94.914,95.0749,94.5655,94.5834,527620.0
2022-01-27 13:30:00,105.85,106.41,105.51,106.24,598159.0,94.5923,95.0928,94.2885,94.9408,598159.0
2022-01-27 14:00:00,106.22,106.73,105.8,105.94,360656.0,94.923,95.3787,94.5476,94.6727,360656.0
2022-01-27 14:30:00,105.94,106.65,105.78,106.4,355606.0,94.6727,95.3072,94.5298,95.0838,355606.0
2022-01-27 15:00:00,106.41,106.83,106.11,106.7,437348.0,95.0928,95.4681,94.8247,95.3519,437348.0
2022-01-27 15:30:00,106.69,106.99,106.43,106.8,1579263.0,95.343,95.6111,95.1106,95.4413,1579263.0
2022-01-28 09:30:00,106.68,107.25,106.16,106.71,777685.0,95.334,95.8434,94.8693,95.3608,777685.0
2022-01-28 10:00:00,106.72,107.54,106.6,107.19,548405.0,95.3698,96.1026,95.2625,95.7898,548405.0
2022-01-28 10:30:00,107.17,107.48,106.86,107.17,375595.0,95.7719,96.049,95.4949,95.7719,375595.0
2022-01-28 11:00:00,107.19,107.86,107.0,107.84,325042.0,95.7898,96.3885,95.62,96.3707,325042.0
2022-01-28 11:30:00,107.84,108.42,107.71,108.41,641256.0,96.3707,96.889,96.2545,96.88,641256.0
2022-01-28 12:00:00,108.42,108.45,107.77,107.98,367079.0,96.889,96.9158,96.3081,96.4958,367079.0
2022-01-28 12:30:00,107.96,108.16,107.75,107.85,311229.0,96.4779,96.6566,96.2902,96.3796,311229.0
2022-01-28 13:00:00,107.87,108.2,107.76,108.0,305511.0,96.3975,96.6924,96.2992,96.5136,305511.0
2022-01-28 13:30:00,108.01,108.25,107.95,108.04,307208.0,96.5226,96.7371,96.469,96.5494,307208.0
2022-01-28 14:00:00,108.05,108.23,107.24,107.51,513016.0,96.5583,96.7192,95.8345,96.0758,513016.0
2022-01-28 14:30:00,107.5,108.33,107.45,108.29,374128.0,96.0668,96.8086,96.0221,96.7728,374128.0
2022-01-28 15:00:00,108.28,108.45,108.01,108.33,396937.0,96.7639,96.9158,96.5226,96.8086,396937.0
2022-01-28 15:30:00,108.32,109.34,108.02,109.27,1313168.0,96.7996,97.7111,96.5315,97.6486,1313168.0
2022-01-31 09:30:00,108.22,108.5,107.2,107.39,703758.0,96.7103,96.9605,95.7987,95.9685,703758.0
2022-01-31 10:00:00,107.39,107.47,106.66,106.66,479240.0,95.9685,96.04,95.3162,95.3162,479240.0
2022-01-31 10:30:00,106.68,106.84,106.0,106.05,557184.0,95.334,95.477,94.7264,94.771,557184.0
2022-01-31 11:00:00,106.05,106.17,105.66,105.72,418249.0,94.771,94.8783,94.4225,94.4761,418249.0
2022-01-31 11:30:00,105.72,105.99,105.66,105.76,342908.0,94.4761,94.7174,94.4225,94.5119,342908.0
2022-01-31 12:00:00,105.77,105.93,105.53,105.69,375365.0,94.5208,94.6638,94.3063,94.4493,375365.0
2022-01-31 12:30:00,105.69,105.83,105.42,105.81,352990.0,94.4493,94.5744,94.208,94.5566,352990.0
2022-01-31 13:00:00,105.81,106.14,105.63,106.08,249368.0,94.5566,94.8515,94.3957,94.7979,249368.0
2022-01-31 13:30:00,106.09,106.36,106.04,106.34,246303.0,94.8068,95.0481,94.7621,95.0302,246303.0
2022-01-31 14:00:00,106.35,106.55,106.28,106.42,248039.0,95.0391,95.2179,94.9766,95.1017,248039.0
2022-01-31 14:30:00,106.42,106.63,106.29,106.32,246294.0,95.1017,95.2894,94.9855,95.0123,246294.0
2022-01-31 15:00:00,106.32,106.42,105.91,106.19,325944.0,95.0123,95.1017,94.6459,94.8962,325944.0
2022-01-31 15:30:00,106.2,106.63,106.11,106.48,948945.0,94.9051,95.2894,94.8247,95.1553,948945.0
2022-02-01 09:30:00,106.27,107.18,105.44,106.52,827072.0,94.9676,95.7809,94.2259,95.1911,827072.0
2022-02-01 10:00:00,106.52,106.9,106.08,106.19,434434.0,95.1911,95.5306,94.7979,94.8962,434434.0
2022-02-01 10:30:00,106.16,106.37,105.87,105.99,266748.0,94.8693,95.057,94.6102,94.7174,266748.0
2022-02-01 11:00:00,105.99,106.07,105.63,105.75,246365.0,94.7174,94.7889,94.3957,94.5029,246365.0
2022-02-01 11:30:00,105.74,105.78,105.26,105.26,284365.0,94.494,94.5298,94.0651,94.0651,284365.0
2022-02-01 12:00:00,105.26,105.84,105.21,105.52,188004.0,94.0651,94.5834,94.0204,94.2974,188004.0
2022-02-01 12:30:00,105.53,105.71,105.3,105.71,213745.0,94.3063,94.4672,94.1008,94.4672,213745.0
2022-02-01 13:00:00,105.73,105.88,105.47,105.56,307187.0,94.4851,94.6191,94.2527,94.3332,307187.0
2022-02-01 13:30:00,105.56,105.9,105.49,105.88,176091.0,94.3332,94.637,94.2706,94.6191,176091.0
2022-02-01 14:00:00,105.88,105.92,105.66,105.77,162983.0,94.6191,94.6549,94.4225,94.5208,162983.0
2022-02-01 14:30:00,105.77,105.8,105.56,105.68,178870.0,94.5208,94.5476,94.3332,94.4404,178870.0
2022-02-01 15:00:00,105.69,106.15,105.69,106.04,257550.0,94.4493,94.8604,94.4493,94.7621,257550.0
2022-02-01 15:30:00,106.04,106.39,105.9,106.23,726402.0,94.7621,95.0749,94.637,94.9319,726402.0
2022-02-02 09:30:00,105.82,107.71,105.63,106.97,468596.0,94.5655,96.2545,94.3957,95.5932,468596.0
2022-02-02 10:00:00,107.0,108.18,106.96,108.01,338717.0,95.62,96.6745,95.5843,96.5226,338717.0
2022-02-02 10:30:00,107.98,108.24,107.72,107.91,366777.0,96.4958,96.7281,96.2634,96.4332,366777.0
2022-02-02 11:00:00,107.93,108.02,107.6,107.62,288430.0,96.4511,96.5315,96.1562,96.1741,288430.0
2022-02-02 11:30:00,107.61,107.85,107.48,107.74,219501.0,96.1651,96.3796,96.049,96.2813,219501.0
2022-02-02 12:00:00,107.72,107.85,107.69,107.85,118725.0,96.2634,96.3796,96.2366,96.3796,118725.0
2022-02-02 12:30:00,107.85,107.9,107.65,107.82,170837.0,96.3796,96.4243,96.2009,96.3528,170837.0
2022-02-02 13:00:00,107.8,108.14,107.77,108.11,208954.0,96.3349,96.6388,96.3081,96.6119,208954.0
2022-02-02 13:30:00,108.11,108.46,108.1,108.45,210477.0,96.6119,96.9247,96.603,96.9158,210477.0
2022-02-02 14:00:00,108.45,108.87,108.35,108.78,461283.0,96.9158,97.2911,96.8264,97.2107,461283.0
2022-02-02 14:30:00,108.79,109.04,108.4,108.96,455343.0,97.2196,97.443,96.8711,97.3715,455343.0
2022-02-02 15:00:00,108.97,109.07,108.79,108.86,352533.0,97.3805,97.4698,97.2196,97.2822,352533.0
2022-02-02 15:30:00,108.86,108.92,108.55,108.89,1266254.0,97.2822,97.3358,97.0052,97.309,1266254.0
2022-02-03 09:30:00,109.94,110.15,108.22,109.02,943674.0,98.2473,98.435,96.7103,97.4252,943674.0
2022-02-03 10:00:00,109.03,109.44,108.68,109.07,423073.0,97.4341,97.8005,97.1213,97.4698,423073.0
2022-02-03 10:30:00,109.08,109.59,109.04,109.48,337460.0,97.4788,97.9345,97.443,97.8362,337460.0
2022-02-03 11:00:00,109.47,109.5,108.85,109.15,327650.0,97.8273,97.8541,97.2732,97.5413,327650.0
2022-02-03 11:30:00,109.14,109.27,108.85,109.02,194385.0,97.5324,97.6486,97.2732,97.4252,194385.0
2022-02-03 12:00:00,109.02,109.34,109.0,109.28,190251.0,97.4252,97.7111,97.4073,97.6575,190251.0
2022-02-03 12:30:00,109.27,109.56,109.0,109.15,239668.0,97.6486,97.9077,97.4073,97.5413,239668.0
2022-02-03 13:00:00,109.15,109.16,108.76,108.86,205545.0,97.5413,97.5503,97.1928,97.2822,205545.0
2022-02-03 13:30:00,108.87,109.1,108.86,109.1,182046.0,97.2911,97.4967,97.2822,97.4967,182046.0
2022-02-03 14:00:00,109.1,109.18,108.85,108.92,227381.0,97.4967,97.5681,97.2732,97.3358,227381.0
2022-02-03 14:30:00,108.91,109.03,108.55,108.76,411885.0,97.3269,97.4341,97.0052,97.1928,411885.0
2022-02-03 15:00:00,108.75,108.99,108.53,108.94,278680.0,97.1839,97.3984,96.9873,97.3537,278680.0
2022-02-03 15:30:00,108.93,108.96,108.59,108.72,698509.0,97.3447,97.3715,97.0409,97.1571,698509.0
2022-02-04 09:30:00,107.58,109.12,107.21,108.67,301156.0,96.1383,97.5145,95.8077,97.1124,301156.0
2022-02-04 10:00:00,108.65,108.71,107.64,107.66,258434.0,97.0945,97.1481,96.1919,96.2098,258434.0
2022-02-04 10:30:00,107.69,107.86,107.15,107.56,283643.0,96.2366,96.3885,95.7541,96.1204,283643.0
2022-02-04 11:00:00,107.55,108.12,107.41,108.06,225129.0,96.1115,96.6209,95.9864,96.5673,225129.0
2022-02-04 11:30:00,108.08,108.38,107.92,108.21,159757.0,96.5851,96.8532,96.4422,96.7013,159757.0
2022-02-04 12:00:00,108.26,108.47,108.07,108.43,199766.0,96.746,96.9337,96.5762,96.8979,199766.0
2022-02-04 12:30:00,108.44,108.6,108.42,108.53,121021.0,96.9069,97.0498,96.889,96.9873,121021.0
2022-02-04 13:00:00,108.55,108.71,108.44,108.48,141940.0,97.0052,97.1481,96.9069,96.9426,141940.0
2022-02-04 13:30:00,108.49,108.81,108.45,108.66,161609.0,96.9515,97.2375,96.9158,97.1035,161609.0
2022-02-04 14:00:00,108.66,108.82,108.57,108.81,128740.0,97.1035,97.2464,97.023,97.2375,128740.0
2022-02-04 14:30:00,108.81,109.14,108.79,109.14,188857.0,97.2375,97.5324,97.2196,97.5324,188857.0
2022-02-04 15:00:00,109.13,109.52,109.07,109.35,182567.0,97.5235,97.872,97.4698,97.7201,182567.0
2022-02-04 15:30:00,109.34,109.39,108.49,108.5,703062.0,97.7111,97.7558,96.9515,96.9605,703062.0
2022-02-07 09:30:00,108.99,109.12,107.91,108.25,442753.0,97.3984,97.5145,96.4332,96.7371,442753.0
2022-02-07 10:00:00,108.24,108.83,108.13,108.65,225250.0,96.7281,97.2554,96.6298,97.0945,225250.0
2022-02-07 10:30:00,108.63,108.91,108.45,108.66,232513.0,97.0766,97.3269,96.9158,97.1035,232513.0
2022-02-07 11:00:00,108.66,109.15,108.45,109.06,157280.0,97.1035,97.5413,96.9158,97.4609,157280.0
2022-02-07 11:30:00,109.04,109.05,108.68,108.86,168301.0,97.443,97.452,97.1213,97.2822,168301.0
2022-02-07 12:00:00,108.87,108.88,108.63,108.82,141439.0,97.2911,97.3001,97.0766,97.2464,141439.0
2022-02-07 12:30:00,108.83,109.28,108.76,109.11,269567.0,97.2554,97.6575,97.1928,97.5056,269567.0
2022-02-07 13:00:00,109.11,109.37,109.06,109.35,123316.0,97.5056,97.7379,97.4609,97.7201,123316.0
2022-02-07 13:30:00,109.36,109.66,109.3,109.57,206964.0,97.729,97.9971,97.6754,97.9167,206964.0
2022-02-07 14:00:00,109.57,109.63,109.35,109.59,240054.0,97.9167,97.9703,97.7201,97.9345,240054.0
2022-02-07 14:30:00,109.59,109.78,109.52,109.73,217636.0,97.9345,98.1043,97.872,98.0597,217636.0
2022-02-07 15:00:00,109.71,109.82,109.49,109.52,275338.0,98.0418,98.1401,97.8452,97.872,275338.0
2022-02-07 15:30:00,109.51,109.76,109.14,109.5,603607.0,97.8631,98.0865,97.5324,97.8541,603607.0
2022-02-08 09:30:00,108.89,110.11,108.88,109.81,686877.0,97.309,98.3992,97.3001,98.1311,686877.0
2022-02-08 10:00:00,109.82,110.68,109.75,110.62,573386.0,98.1401,98.9086,98.0775,98.855,573386.0
2022-02-08 10:30:00,110.62,110.88,110.3,110.46,395282.0,98.855,99.0873,98.569,98.712,395282.0
2022-02-08 11:00:00,110.46,110.92,110.45,110.89,406881.0,98.712,99.1231,98.7031,99.0963,406881.0
2022-02-08 11:30:00,110.88,111.25,110.86,110.91,580250.0,99.0873,99.418,99.0695,99.1142,580250.0
2022-02-08 12:00:00,110.92,110.97,110.67,110.77,239590.0,99.1231,99.1678,98.8997,98.989,239590.0
2022-02-08 12:30:00,110.77,110.99,110.76,110.95,254812.0,98.989,99.1856,98.9801,99.1499,254812.0
2022-02-08 13:00:00,110.95,111.19,110.94,111.09,186088.0,99.1499,99.3644,99.141,99.275,186088.0
2022-02-08 13:30:00,111.09,111.22,110.9,111.12,221962.0,99.275,99.3912,99.1052,99.3018,221962.0
2022-02-08 14:00:00,111.13,111.14,110.72,110.85,232308.0,99.3108,99.3197,98.9444,99.0605,232308.0
2022-02-08 14:30:00,110.85,110.86,110.59,110.73,315938.0,99.0605,99.0695,98.8282,98.9533,315938.0
2022-02-08 15:00:00,110.73,111.08,110.62,111.03,368287.0,98.9533,99.2661,98.855,99.2214,368287.0
2022-02-08 15:30:00,111.03,111.15,110.78,110.83,967442.0,99.2214,99.3286,98.998,99.0427,967442.0
2022-02-09 09:30:00,106.46,108.27,106.12,106.32,1846023.0,95.1374,96.7549,94.8336,95.0123,1846023.0
2022-02-09 10:00:00,106.36,106.37,105.3,105.92,1500727.0,95.0481,95.057,94.1008,94.6549,1500727.0
2022-02-09 10:30:00,105.92,106.15,105.53,105.66,784393.0,94.6549,94.8604,94.3063,94.4225,784393.0
2022-02-09 11:00:00,105.67,105.82,105.11,105.55,858071.0,94.4315,94.5655,93.931,94.3242,858071.0
2022-02-09 11:30:00,105.55,105.58,104.77,105.07,694325.0,94.3242,94.351,93.6272,93.8953,694325.0
2022-02-09 12:00:00,105.07,105.46,104.57,104.83,724355.0,93.8953,94.2438,93.4484,93.6808,724355.0
2022-02-09 12:30:00,104.82,105.24,104.12,105.16,746876.0,93.6719,94.0472,93.0463,93.9757,746876.0
2022-02-09 13:00:00,105.17,105.3,104.8,105.08,433450.0,93.9846,94.1008,93.654,93.9042,433450.0
2022-02-09 13:30:00,105.1,105.2,104.29,104.58,551383.0,93.9221,94.0114,93.1982,93.4574,551383.0
2022-02-09 14:00:00,104.54,105.06,104.5,105.03,560601.0,93.4216,93.8863,93.3859,93.8595,560601.0
2022-02-09 14:30:00,105.03,105.15,104.79,104.81,380547.0,93.8595,93.9668,93.645,93.6629,380547.0
2022-02-09 15:00:00,104.81,104.88,104.5,104.75,597238.0,93.6629,93.7255,93.3859,93.6093,597238.0
2022-02-09 15:30:00,104.76,105.07,104.62,104.8,1661953.0,93.6182,93.8953,93.4931,93.654,1661953.0
2022-02-10 09:30:00,104.6,106.02,104.46,105.14,930066.0,93.4753,94.7442,93.3501,93.9578,930066.0
2022-02-10 10:00:00,105.13,106.1,105.08,105.97,560863.0,93.9489,94.8157,93.9042,94.6995,560863.0
2022-02-10 10:30:00,105.98,106.48,105.78,105.99,554683.0,94.7085,95.1553,94.5298,94.7174,554683.0
2022-02-10 11:00:00,105.98,106.24,105.72,105.88,320261.0,94.7085,94.9408,94.4761,94.6191,320261.0
2022-02-10 11:30:00,105.87,106.36,105.72,106.26,241048.0,94.6102,95.0481,94.4761,94.9587,241048.0
2022-02-10 12:00:00,106.27,106.64,106.1,106.14,393086.0,94.9676,95.2983,94.8157,94.8515,393086.0
2022-02-10 12:30:00,106.13,106.26,105.62,105.76,461944.0,94.8425,94.9587,94.3868,94.5119,461944.0
2022-02-10 13:00:00,105.78,106.01,105.68,105.82,224764.0,94.5298,94.7353,94.4404,94.5655,224764.0
2022-02-10 13:30:00,105.8,105.85,105.5,105.79,292454.0,94.5476,94.5923,94.2795,94.5387,292454.0
2022-02-10 14:00:00,105.79,105.79,105.18,105.46,323083.0,94.5387,94.5387,93.9936,94.2438,323083.0
2022-02-10 14:30:00,105.45,105.73,105.37,105.53,291106.0,94.2349,94.4851,94.1634,94.3063,291106.0
2022-02-10 15:00:00,105.54,105.84,105.39,105.45,341887.0,94.3153,94.5834,94.1812,94.2349,341887.0
2022-02-10 15:30:00,105.43,105.55,104.91,105.33,999381.0,94.217,94.3242,93.7523,94.1276,999381.0
2022-02-11 09:30:00,105.49,106.09,104.78,105.98,347603.0,94.2706,94.8068,93.6361,94.7085,347603.0
2022-02-11 10:00:00,106.03,106.14,105.61,105.79,201454.0,94.7532,94.8515,94.3778,94.5387,201454.0
2022-02-11 10:30:00,105.77,105.84,105.48,105.77,387602.0,94.5208,94.5834,94.2617,94.5208,387602.0
2022-02-11 11:00:00,105.75,105.85,105.36,105.39,220933.0,94.5029,94.5923,94.1544,94.1812,220933.0
2022-02-11 11:30:00,105.39,105.4,105.02,105.17,216144.0,94.1812,94.1902,93.8506,93.9846,216144.0
2022-02-11 12:00:00,105.18,105.5,104.95,105.19,292784.0,93.9936,94.2795,93.788,94.0025,292784.0
2022-02-11 12:30:00,105.18,105.31,104.95,105.18,169879.0,93.9936,94.1097,93.788,93.9936,169879.0
2022-02-11 13:00:00,105.17,105.34,105.1,105.16,142932.0,93.9846,94.1366,93.9221,93.9757,142932.0
2022-02-11 13:30:00,105.13,105.3,104.58,104.72,249255.0,93.9489,94.1008,93.4574,93.5825,249255.0
2022-02-11 14:00:00,104.7,105.08,104.58,104.59,395759.0,93.5646,93.9042,93.4574,93.4663,395759.0
2022-02-11 14:30:00,104.6,104.93,104.38,104.76,510046.0,93.4753,93.7702,93.2787,93.6182,510046.0
2022-02-11 15:00:00,104.72,104.78,104.36,104.67,324734.0,93.5825,93.6361,93.2608,93.5378,324734.0
2022-02-11 15:30:00,104.64,104.67,104.08,104.21,620495.0,93.511,93.5378,93.0106,93.1267,620495.0
2022-02-14 09:30:00,104.07,104.15,102.85,102.99,560559.0,93.0016,93.0731,91.9114,92.0365,560559.0
2022-02-14 10:00:00,103.04,103.08,102.38,102.62,490617.0,92.0812,92.1169,91.4914,91.7058,490617.0
2022-02-14 10:30:00,102.61,102.71,102.27,102.3,494986.0,91.6969,91.7863,91.3931,91.4199,494986.0
2022-02-14 11:00:00,102.32,102.58,102.03,102.49,341839.0,91.4377,91.6701,91.1786,91.5897,341839.0
2022-02-14 11:30:00,102.49,102.86,102.43,102.81,279341.0,91.5897,91.9203,91.536,91.8756,279341.0
2022-02-14 12:00:00,102.8,102.85,102.51,102.85,268405.0,91.8667,91.9114,91.6075,91.9114,268405.0
2022-02-14 12:30:00,102.85,102.94,102.68,102.94,229412.0,91.9114,91.9918,91.7595,91.9918,229412.0
2022-02-14 13:00:00,102.94,103.0,102.8,102.96,210155.0,91.9918,92.0454,91.8667,92.0097,210155.0
2022-02-14 13:30:00,102.95,102.96,102.4,102.54,255547.0,92.0007,92.0097,91.5092,91.6343,255547.0
2022-02-14 14:00:00,102.54,102.99,102.43,102.71,236045.0,91.6343,92.0365,91.536,91.7863,236045.0
2022-02-14 14:30:00,102.71,102.81,102.56,102.72,197569.0,91.7863,91.8756,91.6522,91.7952,197569.0
2022-02-14 15:00:00,102.71,102.86,102.58,102.71,328102.0,91.7863,91.9203,91.6701,91.7863,328102.0
2022-02-14 15:30:00,102.71,103.12,102.69,103.01,1113134.0,91.7863,92.1527,91.7684,92.0544,1113134.0
2022-02-15 09:30:00,103.86,104.41,103.73,104.01,502331.0,92.814,93.3055,92.6978,92.948,502331.0
2022-02-15 10:00:00,104.04,104.47,103.68,104.47,156472.0,92.9748,93.3591,92.6531,93.3591,156472.0
2022-02-15 10:30:00,104.48,104.52,103.66,103.84,225206.0,93.368,93.4038,92.6352,92.7961,225206.0
2022-02-15 11:00:00,103.85,103.95,103.29,103.31,197265.0,92.805,92.8944,92.3046,92.3225,197265.0
2022-02-15 11:30:00,103.31,103.35,102.81,103.06,319248.0,92.3225,92.3582,91.8756,92.099,319248.0
2022-02-15 12:00:00,103.07,103.49,103.03,103.49,158208.0,92.108,92.4833,92.0722,92.4833,158208.0
2022-02-15 12:30:00,103.5,103.65,103.12,103.21,201731.0,92.4922,92.6263,92.1527,92.2331,201731.0
2022-02-15 13:00:00,103.22,103.37,103.08,103.25,120419.0,92.242,92.3761,92.1169,92.2688,120419.0
2022-02-15 13:30:00,103.27,103.33,103.06,103.15,117570.0,92.2867,92.3403,92.099,92.1795,117570.0
2022-02-15 14:00:00,103.13,103.16,102.97,103.14,122194.0,92.1616,92.1884,92.0186,92.1705,122194.0
2022-02-15 14:30:00,103.11,103.17,102.86,102.94,162836.0,92.1437,92.1973,91.9203,91.9918,162836.0
2022-02-15 15:00:00,102.94,102.99,102.83,102.96,169714.0,91.9918,92.0365,91.8935,92.0097,169714.0
2022-02-15 15:30:00,102.96,103.02,102.53,102.96,495624.0,92.0097,92.0633,91.6254,92.0097,495624.0
2022-02-16 09:30:00,103.05,104.24,102.9,103.85,540521.0,92.0901,93.1535,91.9561,92.805,540521.0
2022-02-16 10:00:00,103.83,104.07,103.58,103.87,288884.0,92.7871,93.0016,92.5637,92.8229,288884.0
2022-02-16 10:30:00,103.87,104.03,103.54,103.55,216250.0,92.8229,92.9659,92.528,92.5369,216250.0
2022-02-16 11:00:00,103.54,103.87,103.53,103.77,217198.0,92.528,92.8229,92.5191,92.7335,217198.0
2022-02-16 11:30:00,103.75,103.77,103.22,103.34,187167.0,92.7157,92.7335,92.242,92.3493,187167.0
2022-02-16 12:00:00,103.34,103.47,103.03,103.05,152269.0,92.3493,92.4654,92.0722,92.0901,152269.0
2022-02-16 12:30:00,103.05,103.23,102.83,103.19,157279.0,92.0901,92.251,91.8935,92.2152,157279.0
2022-02-16 13:00:00,103.19,103.32,103.07,103.1,221543.0,92.2152,92.3314,92.108,92.1348,221543.0
2022-02-16 13:30:00,103.1,103.34,103.0,103.07,156008.0,92.1348,92.3493,92.0454,92.108,156008.0
2022-02-16 14:00:00,103.07,103.81,102.98,103.69,217718.0,92.108,92.7693,92.0276,92.662,217718.0
2022-02-16 14:30:00,103.7,103.98,103.63,103.67,132706.0,92.671,92.9212,92.6084,92.6442,132706.0
2022-02-16 15:00:00,103.68,103.84,103.63,103.72,128336.0,92.6531,92.7961,92.6084,92.6888,128336.0
2022-02-16 15:30:00,103.72,104.08,103.65,103.95,674209.0,92.6888,93.0106,92.6263,92.8944,674209.0
2022-02-17 09:30:00,103.65,103.94,102.57,102.63,278408.0,92.6263,92.8855,91.6612,91.7148,278408.0
2022-02-17 10:00:00,102.61,102.96,102.45,102.65,159052.0,91.6969,92.0097,91.5539,91.7326,159052.0
2022-02-17 10:30:00,102.64,102.82,102.53,102.65,161542.0,91.7237,91.8846,91.6254,91.7326,161542.0
2022-02-17 11:00:00,102.64,102.77,102.45,102.52,117588.0,91.7237,91.8399,91.5539,91.6165,117588.0
2022-02-17 11:30:00,102.52,102.88,102.5,102.77,156264.0,91.6165,91.9382,91.5986,91.8399,156264.0
2022-02-17 12:00:00,102.78,103.06,102.73,102.88,179431.0,91.8488,92.099,91.8041,91.9382,179431.0
2022-02-17 12:30:00,102.86,102.93,102.69,102.85,180245.0,91.9203,91.9829,91.7684,91.9114,180245.0
2022-02-17 13:00:00,102.85,102.97,102.8,102.91,123623.0,91.9114,92.0186,91.8667,91.965,123623.0
2022-02-17 13:30:00,102.9,102.97,102.71,102.72,137224.0,91.9561,92.0186,91.7863,91.7952,137224.0
2022-02-17 14:00:00,102.71,102.85,102.36,102.38,315647.0,91.7863,91.9114,91.4735,91.4914,315647.0
2022-02-17 14:30:00,102.36,102.38,102.06,102.09,178426.0,91.4735,91.4914,91.2054,91.2322,178426.0
2022-02-17 15:00:00,102.1,102.48,102.09,102.41,229015.0,91.2411,91.5807,91.2322,91.5182,229015.0
2022-02-17 15:30:00,102.4,102.55,102.08,102.29,635520.0,91.5092,91.6433,91.2233,91.4109,635520.0
2022-02-18 09:30:00,102.55,102.99,102.05,102.74,424166.0,91.6433,92.0365,91.1965,91.8131,424166.0
2022-02-18 10:00:00,102.71,102.91,102.48,102.53,146589.0,91.7863,91.965,91.5807,91.6254,146589.0
2022-02-18 10:30:00,102.51,102.72,102.41,102.56,217652.0,91.6075,91.7952,91.5182,91.6522,217652.0
2022-02-18 11:00:00,102.58,102.59,102.15,102.25,172458.0,91.6701,91.679,91.2858,91.3752,172458.0
2022-02-18 11:30:00,102.26,102.26,101.58,101.63,255288.0,91.3841,91.3841,90.7764,90.8211,255288.0
2022-02-18 12:00:00,101.64,101.7,101.43,101.62,205291.0,90.8301,90.8837,90.6424,90.8122,205291.0
2022-02-18 12:30:00,101.61,101.7,101.28,101.33,215866.0,90.8033,90.8837,90.5084,90.553,215866.0
2022-02-18 13:00:00,101.32,101.74,101.22,101.63,195337.0,90.5441,90.9194,90.4547,90.8211,195337.0
2022-02-18 13:30:00,101.63,102.08,101.5,102.01,187271.0,90.8211,91.2233,90.705,91.1607,187271.0
2022-02-18 14:00:00,102.02,102.42,101.96,102.4,136304.0,91.1697,91.5271,91.116,91.5092,136304.0
2022-02-18 14:30:00,102.38,102.65,102.11,102.64,122111.0,91.4914,91.7326,91.2501,91.7237,122111.0
2022-02-18 15:00:00,102.66,102.77,102.1,102.13,205053.0,91.7416,91.8399,91.2411,91.268,205053.0
2022-02-18 15:30:00,102.13,102.41,101.84,102.14,505090.0,91.268,91.5182,91.0088,91.2769,505090.0
2022-02-22 09:30:00,102.16,102.75,101.7,102.67,318961.0,91.2948,91.822,90.8837,91.7505,318961.0
2022-02-22 10:00:00,102.64,102.78,102.06,102.57,139753.0,91.7237,91.8488,91.2054,91.6612,139753.0
2022-02-22 10:30:00,102.59,102.6,101.99,102.06,193806.0,91.679,91.688,91.1428,91.2054,193806.0
2022-02-22 11:00:00,102.08,102.67,102.07,102.41,182834.0,91.2233,91.7505,91.2143,91.5182,182834.0
2022-02-22 11:30:00,102.4,102.75,102.27,102.54,125470.0,91.5092,91.822,91.3931,91.6343,125470.0
2022-02-22 12:00:00,102.54,102.66,102.16,102.18,118120.0,91.6343,91.7416,91.2948,91.3126,118120.0
2022-02-22 12:30:00,102.15,102.17,101.78,101.81,157199.0,91.2858,91.3037,90.9552,90.982,157199.0
2022-02-22 13:00:00,101.82,101.94,101.61,101.77,176595.0,90.9909,91.0982,90.8033,90.9462,176595.0
2022-02-22 13:30:00,101.76,101.83,101.44,101.54,120593.0,90.9373,90.9999,90.6513,90.7407,120593.0
2022-02-22 14:00:00,101.55,101.55,101.03,101.36,233863.0,90.7496,90.7496,90.2849,90.5798,233863.0
2022-02-22 14:30:00,101.33,102.07,101.25,101.96,189419.0,90.553,91.2143,90.4815,91.116,189419.0
2022-02-22 15:00:00,101.98,102.48,101.94,102.34,267414.0,91.1339,91.5807,91.0982,91.4556,267414.0
2022-02-22 15:30:00,102.32,102.32,101.49,101.92,440666.0,91.4377,91.4377,90.696,91.0803,440666.0
2022-02-23 09:30:00,102.54,103.15,102.17,102.7,315089.0,91.6343,92.1795,91.3037,91.7773,315089.0
2022-02-23 10:00:00,102.66,102.87,102.4,102.5,170793.0,91.7416,91.9293,91.5092,91.5986,170793.0
2022-02-23 10:30:00,102.49,103.02,102.29,102.97,187543.0,91.5897,92.0633,91.4109,92.0186,187543.0
2022-02-23 11:00:00,102.96,103.48,102.91,103.23,271657.0,92.0097,92.4744,91.965,92.251,271657.0
2022-02-23 11:30:00,103.23,103.44,103.06,103.31,168052.0,92.251,92.4386,92.099,92.3225,168052.0
2022-02-23 12:00:00,103.31,103.37,103.1,103.35,138254.0,92.3225,92.3761,92.1348,92.3582,138254.0
2022-02-23 12:30:00,103.36,103.41,102.94,102.99,139427.0,92.3671,92.4118,91.9918,92.0365,139427.0
2022-02-23 13:00:00,102.98,102.98,102.43,102.43,154060.0,92.0276,92.0276,91.536,91.536,154060.0
2022-02-23 13:30:00,102.46,102.62,102.24,102.46,220970.0,91.5629,91.7058,91.3663,91.5629,220970.0
2022-02-23 14:00:00,102.45,102.59,102.26,102.37,209332.0,91.5539,91.679,91.3841,91.4824,209332.0
2022-02-23 14:30:00,102.41,102.59,102.2,102.26,183249.0,91.5182,91.679,91.3305,91.3841,183249.0
2022-02-23 15:00:00,102.24,102.49,102.18,102.45,229254.0,91.3663,91.5897,91.3126,91.5539,229254.0
2022-02-23 15:30:00,102.44,102.44,101.97,102.25,630801.0,91.545,91.545,91.125,91.3752,630801.0
2022-02-24 09:30:00,100.26,100.87,99.6,100.45,764100.0,89.5968,90.142,89.007,89.7666,764100.0
2022-02-24 10:00:00,100.47,100.59,99.66,99.93,434322.0,89.7845,89.8917,89.0607,89.3019,434322.0
2022-02-24 10:30:00,99.92,100.04,99.55,99.75,308153.0,89.293,89.4002,88.9623,89.1411,308153.0
2022-02-24 11:00:00,99.75,100.13,99.61,99.8,340540.0,89.1411,89.4807,89.016,89.1858,340540.0
2022-02-24 11:30:00,99.81,100.21,99.63,99.88,232496.0,89.1947,89.5522,89.0338,89.2573,232496.0
2022-02-24 12:00:00,99.88,99.89,99.34,99.42,249177.0,89.2573,89.2662,88.7747,88.8462,249177.0
2022-02-24 12:30:00,99.44,99.48,98.92,98.97,328993.0,88.864,88.8998,88.3994,88.444,328993.0
2022-02-24 13:00:00,98.98,99.22,98.72,98.73,214028.0,88.453,88.6674,88.2206,88.2296,214028.0
2022-02-24 13:30:00,98.72,99.33,98.46,98.96,320991.0,88.2206,88.7657,87.9883,88.4351,320991.0
2022-02-24 14:00:00,98.99,99.46,98.84,99.39,265257.0,88.4619,88.8819,88.3279,88.8194,265257.0
2022-02-24 14:30:00,99.38,99.73,99.32,99.71,306175.0,88.8104,89.1232,88.7568,89.1053,306175.0
2022-02-24 15:00:00,99.7,100.18,99.65,99.83,254209.0,89.0964,89.5253,89.0517,89.2126,254209.0
2022-02-24 15:30:00,99.81,100.95,99.77,100.76,619103.0,89.1947,90.2135,89.159,90.0437,619103.0
2022-02-25 09:30:00,101.4,102.37,101.19,102.3,481210.0,90.6156,91.4824,90.4279,91.4199,481210.0
2022-02-25 10:00:00,102.31,103.31,102.3,103.09,436147.0,91.4288,92.3225,91.4199,92.1259,436147.0
2022-02-25 10:30:00,103.09,103.84,102.98,103.64,197216.0,92.1259,92.7961,92.0276,92.6174,197216.0
2022-02-25 11:00:00,103.65,104.3,103.57,104.0,251089.0,92.6263,93.2072,92.5548,92.9391,251089.0
2022-02-25 11:30:00,104.01,104.4,103.96,104.3,231514.0,92.948,93.2965,92.9033,93.2072,231514.0
2022-02-25 12:00:00,104.29,104.69,104.22,104.64,186377.0,93.1982,93.5557,93.1357,93.511,186377.0
2022-02-25 12:30:00,104.64,104.77,104.47,104.52,242165.0,93.511,93.6272,93.3591,93.4038,242165.0
2022-02-25 13:00:00,104.5,104.68,104.24,104.42,204092.0,93.3859,93.5467,93.1535,93.3144,204092.0
2022-02-25 13:30:00,104.43,104.82,104.39,104.7,287722.0,93.3233,93.6719,93.2876,93.5646,287722.0
2022-02-25 14:00:00,104.69,104.86,104.53,104.62,494531.0,93.5557,93.7076,93.4127,93.4931,494531.0
2022-02-25 14:30:00,104.63,104.65,104.03,104.2,206404.0,93.5021,93.5199,92.9659,93.1178,206404.0
2022-02-25 15:00:00,104.2,104.43,103.96,104.2,239948.0,93.1178,93.3233,92.9033,93.1178,239948.0
2022-02-25 15:30:00,104.21,104.38,104.04,104.31,695938.0,93.1267,93.2787,92.9748,93.2161,695938.0
2022-02-28 09:30:00,101.29,103.37,101.29,102.53,423891.0,90.5173,92.3761,90.5173,91.6254,423891.0
2022-02-28 10:00:00,102.49,103.14,102.47,102.7,168538.0,91.5897,92.1705,91.5718,91.7773,168538.0
2022-02-28 10:30:00,102.67,103.11,102.56,102.98,161564.0,91.7505,92.1437,91.6522,92.0276,161564.0
2022-02-28 11:00:00,102.98,103.33,102.87,103.25,128424.0,92.0276,92.3403,91.9293,92.2688,128424.0
2022-02-28 11:30:00,103.25,103.39,102.79,103.2,234031.0,92.2688,92.3939,91.8578,92.2242,234031.0
2022-02-28 12:00:00,103.18,103.38,102.78,102.8,130167.0,92.2063,92.385,91.8488,91.8667,130167.0
2022-02-28 12:30:00,102.8,102.89,102.39,102.5,140188.0,91.8667,91.9471,91.5003,91.5986,140188.0
2022-02-28 13:00:00,102.48,102.91,102.47,102.78,191377.0,91.5807,91.965,91.5718,91.8488,191377.0
2022-02-28 13:30:00,102.73,102.96,102.62,102.92,182847.0,91.8041,92.0097,91.7058,91.9739,182847.0
2022-02-28 14:00:00,102.91,102.91,102.2,102.47,205898.0,91.965,91.965,91.3305,91.5718,205898.0
2022-02-28 14:30:00,102.48,102.83,102.36,102.72,125712.0,91.5807,91.8935,91.4735,91.7952,125712.0
2022-02-28 15:00:00,102.72,103.07,102.54,102.86,251972.0,91.7952,92.108,91.6343,91.9203,251972.0
2022-02-28 15:30:00,102.85,103.73,102.61,103.65,637655.0,91.9114,92.6978,91.6969,92.6263,637655.0
2022-03-01 09:30:00,103.21,103.5,102.25,102.5,483506.0,92.2331,92.4922,91.3752,91.5986,483506.0
2022-03-01 10:00:00,102.5,102.78,102.01,102.22,223819.0,91.5986,91.8488,91.1607,91.3484,223819.0
2022-03-01 10:30:00,102.25,102.33,102.02,102.12,332416.0,91.3752,91.4467,91.1697,91.259,332416.0
2022-03-01 11:00:00,102.12,102.22,101.32,101.66,209375.0,91.259,91.3484,90.5441,90.8479,209375.0
2022-03-01 11:30:00,101.65,101.65,100.96,101.38,344255.0,90.839,90.839,90.2224,90.5977,344255.0
2022-03-01 12:00:00,101.36,101.78,101.06,101.78,220597.0,90.5798,90.9552,90.3118,90.9552,220597.0
2022-03-01 12:30:00,101.76,101.97,101.68,101.79,170543.0,90.9373,91.125,90.8658,90.9641,170543.0
2022-03-01 13:00:00,101.73,101.91,101.3,101.39,159310.0,90.9105,91.0714,90.5262,90.6067,159310.0
2022-03-01 13:30:00,101.38,101.72,101.3,101.44,263212.0,90.5977,90.9016,90.5262,90.6513,263212.0
2022-03-01 14:00:00,101.43,101.67,101.14,101.64,160897.0,90.6424,90.8569,90.3832,90.8301,160897.0
2022-03-01 14:30:00,101.6,101.92,101.54,101.67,165210.0,90.7943,91.0803,90.7407,90.8569,165210.0
2022-03-01 15:00:00,101.68,102.11,101.66,102.0,214239.0,90.8658,91.2501,90.8479,91.1518,214239.0
2022-03-01 15:30:00,102.0,102.26,101.62,102.04,638424.0,91.1518,91.3841,90.8122,91.1875,638424.0
2022-03-02 09:30:00,103.01,103.92,101.95,103.88,291567.0,92.0544,92.8676,91.1071,92.8318,291567.0
2022-03-02 10:00:00,103.89,104.59,103.89,104.26,230505.0,92.8408,93.4663,92.8408,93.1714,230505.0
2022-03-02 10:30:00,104.32,104.73,104.07,104.38,186512.0,93.225,93.5914,93.0016,93.2787,186512.0
2022-03-02 11:00:00,104.39,104.57,104.01,104.25,218777.0,93.2876,93.4484,92.948,93.1625,218777.0
2022-03-02 11:30:00,104.25,104.72,104.23,104.71,160753.0,93.1625,93.5825,93.1446,93.5736,160753.0
2022-03-02 12:00:00,104.71,104.94,104.62,104.89,155262.0,93.5736,93.7791,93.4931,93.7344,155262.0
2022-03-02 12:30:00,104.9,105.03,104.79,104.95,235418.0,93.7433,93.8595,93.645,93.788,235418.0
2022-03-02 13:00:00,104.94,105.02,104.54,104.63,194281.0,93.7791,93.8506,93.4216,93.5021,194281.0
2022-03-02 13:30:00,104.63,104.94,104.58,104.82,164354.0,93.5021,93.7791,93.4574,93.6719,164354.0
2022-03-02 14:00:00,104.82,104.88,104.53,104.63,170081.0,93.6719,93.7255,93.4127,93.5021,170081.0
2022-03-02 14:30:00,104.64,104.87,104.39,104.45,162682.0,93.511,93.7165,93.2876,93.3412,162682.0
2022-03-02 15:00:00,104.44,104.69,104.37,104.65,214931.0,93.3323,93.5557,93.2697,93.5199,214931.0
2022-03-02 15:30:00,104.66,104.79,104.3,104.43,592115.0,93.5289,93.645,93.2072,93.3233,592115.0
2022-03-03 09:30:00,104.49,105.25,104.37,104.59,432109.0,93.377,94.0561,93.2697,93.4663,432109.0
2022-03-03 10:00:00,104.59,105.06,104.36,104.66,167839.0,93.4663,93.8863,93.2608,93.5289,167839.0
2022-03-03 10:30:00,104.69,104.71,104.05,104.1,226607.0,93.5557,93.5736,92.9838,93.0284,226607.0
2022-03-03 11:00:00,104.11,104.16,103.48,104.03,199318.0,93.0374,93.0821,92.4744,92.9659,199318.0
2022-03-03 11:30:00,104.03,104.21,104.01,104.12,141436.0,92.9659,93.1267,92.948,93.0463,141436.0
2022-03-03 12:00:00,104.1,104.53,104.07,104.31,133470.0,93.0284,93.4127,93.0016,93.2161,133470.0
2022-03-03 12:30:00,104.32,104.78,104.3,104.53,176306.0,93.225,93.6361,93.2072,93.4127,176306.0
2022-03-03 13:00:00,104.56,104.79,104.41,104.79,135969.0,93.4395,93.645,93.3055,93.645,135969.0
2022-03-03 13:30:00,104.77,105.24,104.59,105.16,241683.0,93.6272,94.0472,93.4663,93.9757,241683.0
2022-03-03 14:00:00,105.15,105.66,105.13,105.61,218389.0,93.9668,94.4225,93.9489,94.3778,218389.0
2022-03-03 14:30:00,105.61,105.71,105.2,105.4,240434.0,94.3778,94.4672,94.0114,94.1902,240434.0
2022-03-03 15:00:00,105.39,105.39,104.89,105.14,232351.0,94.1812,94.1812,93.7344,93.9578,232351.0
2022-03-03 15:30:00,105.13,105.13,104.37,104.54,696444.0,93.9489,93.9489,93.2697,93.4216,696444.0
2022-03-04 09:30:00,102.71,103.3,102.07,103.02,373738.0,91.7863,92.3135,91.2143,92.0633,373738.0
2022-03-04 10:00:00,103.01,103.29,102.52,103.27,190228.0,92.0544,92.3046,91.6165,92.2867,190228.0
2022-03-04 10:30:00,103.25,103.42,103.03,103.32,155386.0,92.2688,92.4208,92.0722,92.3314,155386.0
2022-03-04 11:00:00,103.31,103.96,103.29,103.84,128247.0,92.3225,92.9033,92.3046,92.7961,128247.0
2022-03-04 11:30:00,103.83,104.36,103.74,104.18,138913.0,92.7871,93.2608,92.7067,93.0999,138913.0
2022-03-04 12:00:00,104.2,104.73,104.09,104.54,122775.0,93.1178,93.5914,93.0195,93.4216,122775.0
2022-03-04 12:30:00,104.56,104.9,104.49,104.88,102764.0,93.4395,93.7433,93.377,93.7255,102764.0
2022-03-04 13:00:00,104.9,105.14,104.88,105.0,182328.0,93.7433,93.9578,93.7255,93.8327,182328.0
2022-03-04 13:30:00,105.0,105.06,104.58,104.58,180104.0,93.8327,93.8863,93.4574,93.4574,180104.0
2022-03-04 14:00:00,104.58,105.0,104.52,104.99,214758.0,93.4574,93.8327,93.4038,93.8238,214758.0
2022-03-04 14:30:00,104.99,105.06,104.56,104.57,226067.0,93.8238,93.8863,93.4395,93.4484,226067.0
2022-03-04 15:00:00,104.56,105.22,104.53,105.03,307491.0,93.4395,94.0293,93.4127,93.8595,307491.0
2022-03-04 15:30:00,105.02,105.28,104.62,105.18,730164.0,93.8506,94.0829,93.4931,93.9936,730164.0
2022-03-07 09:30:00,104.49,105.7,103.74,105.47,463297.0,93.377,94.4583,92.7067,94.2527,463297.0
2022-03-07 10:00:00,105.37,106.22,105.21,106.08,665363.0,94.1634,94.923,94.0204,94.7979,665363.0
2022-03-07 10:30:00,106.08,106.81,105.85,106.62,413294.0,94.7979,95.4502,94.5923,95.2804,413294.0
2022-03-07 11:00:00,106.58,106.63,105.68,105.88,318692.0,95.2447,95.2894,94.4404,94.6191,318692.0
2022-03-07 11:30:00,105.89,105.93,104.63,104.7,209522.0,94.6281,94.6638,93.5021,93.5646,209522.0
2022-03-07 12:00:00,104.72,104.76,104.02,104.42,212667.0,93.5825,93.6182,92.9569,93.3144,212667.0
2022-03-07 12:30:00,104.41,104.88,104.25,104.86,239226.0,93.3055,93.7255,93.1625,93.7076,239226.0
2022-03-07 13:00:00,104.85,105.38,104.77,105.21,216398.0,93.6987,94.1723,93.6272,94.0204,216398.0
2022-03-07 13:30:00,105.19,105.47,104.86,105.17,261655.0,94.0025,94.2527,93.7076,93.9846,261655.0
2022-03-07 14:00:00,105.16,105.36,105.08,105.08,196788.0,93.9757,94.1544,93.9042,93.9042,196788.0
2022-03-07 14:30:00,105.1,105.21,104.84,105.05,224757.0,93.9221,94.0204,93.6897,93.8774,224757.0
2022-03-07 15:00:00,105.07,105.13,104.84,104.89,258748.0,93.8953,93.9489,93.6897,93.7344,258748.0
2022-03-07 15:30:00,104.89,105.03,104.46,104.57,650115.0,93.7344,93.8595,93.3501,93.4484,650115.0
2022-03-08 09:30:00,105.07,105.87,104.47,104.54,377205.0,93.8953,94.6102,93.3591,93.4216,377205.0
2022-03-08 10:00:00,104.53,104.68,103.92,104.12,300979.0,93.4127,93.5467,92.8676,93.0463,300979.0
2022-03-08 10:30:00,104.08,104.73,103.99,104.24,434757.0,93.0106,93.5914,92.9301,93.1535,434757.0
2022-03-08 11:00:00,104.24,104.25,103.3,103.46,319303.0,93.1535,93.1625,92.3135,92.4565,319303.0
2022-03-08 11:30:00,103.45,103.55,103.03,103.5,328317.0,92.4476,92.5369,92.0722,92.4922,328317.0
2022-03-08 12:00:00,103.53,104.5,103.39,104.46,301600.0,92.5191,93.3859,92.3939,93.3501,301600.0
2022-03-08 12:30:00,104.48,104.55,104.18,104.23,330579.0,93.368,93.4306,93.0999,93.1446,330579.0
2022-03-08 13:00:00,104.24,104.98,104.23,104.27,225902.0,93.1535,93.8148,93.1446,93.1804,225902.0
2022-03-08 13:30:00,104.26,104.27,102.9,103.0,288566.0,93.1714,93.1804,91.9561,92.0454,288566.0
2022-03-08 14:00:00,102.98,103.62,102.71,103.62,223893.0,92.0276,92.5995,91.7863,92.5995,223893.0
2022-03-08 14:30:00,103.62,104.07,103.47,103.82,159065.0,92.5995,93.0016,92.4654,92.7782,159065.0
2022-03-08 15:00:00,103.8,104.02,102.98,103.01,232299.0,92.7603,92.9569,92.0276,92.0544,232299.0
2022-03-08 15:30:00,103.01,103.03,102.24,102.35,808940.0,92.0544,92.0722,91.3663,91.4646,808940.0
2022-03-09 09:30:00,104.54,104.94,103.12,103.22,562171.0,93.4216,93.7791,92.1527,92.242,562171.0
2022-03-09 10:00:00,103.26,104.12,103.04,103.08,302285.0,92.2778,93.0463,92.0812,92.1169,302285.0
2022-03-09 10:30:00,103.09,103.26,102.37,103.08,294646.0,92.1259,92.2778,91.4824,92.1169,294646.0
2022-03-09 11:00:00,103.1,103.41,102.86,103.11,201619.0,92.1348,92.4118,91.9203,92.1437,201619.0
2022-03-09 11:30:00,103.11,103.55,103.11,103.39,243725.0,92.1437,92.5369,92.1437,92.3939,243725.0
2022-03-09 12:00:00,103.4,104.0,103.39,103.91,149449.0,92.4029,92.9391,92.3939,92.8586,149449.0
2022-03-09 12:30:00,103.89,103.93,103.49,103.72,135099.0,92.8408,92.8765,92.4833,92.6888,135099.0
2022-03-09 13:00:00,103.71,103.81,103.5,103.79,132553.0,92.6799,92.7693,92.4922,92.7514,132553.0
2022-03-09 13:30:00,103.77,103.82,103.48,103.57,140611.0,92.7335,92.7782,92.4744,92.5548,140611.0
2022-03-09 14:00:00,103.58,103.86,103.48,103.79,213951.0,92.5637,92.814,92.4744,92.7514,213951.0
2022-03-09 14:30:00,103.81,103.9,103.61,103.63,172562.0,92.7693,92.8497,92.5905,92.6084,172562.0
2022-03-09 15:00:00,103.64,104.33,103.61,104.2,234866.0,92.6174,93.234,92.5905,93.1178,234866.0
2022-03-09 15:30:00,104.2,104.36,103.41,103.63,511173.0,93.1178,93.2608,92.4118,92.6084,511173.0
2022-03-10 09:30:00,103.1,103.31,102.59,102.83,238031.0,92.1348,92.3225,91.679,91.8935,238031.0
2022-03-10 10:00:00,102.88,103.31,102.78,103.06,146731.0,91.9382,92.3225,91.8488,92.099,146731.0
2022-03-10 10:30:00,103.07,103.16,102.75,102.8,117049.0,92.108,92.1884,91.822,91.8667,117049.0
2022-03-10 11:00:00,102.83,103.16,102.75,102.82,150218.0,91.8935,92.1884,91.822,91.8846,150218.0
2022-03-10 11:30:00,102.82,102.84,102.57,102.78,121153.0,91.8846,91.9024,91.6612,91.8488,121153.0
2022-03-10 12:00:00,102.77,103.32,102.77,103.3,108770.0,91.8399,92.3314,91.8399,92.3135,108770.0
2022-03-10 12:30:00,103.3,103.36,102.96,103.23,92212.0,92.3135,92.3671,92.0097,92.251,92212.0
2022-03-10 13:00:00,103.24,103.48,103.21,103.47,87170.0,92.2599,92.4744,92.2331,92.4654,87170.0
2022-03-10 13:30:00,103.45,103.85,103.44,103.73,182527.0,92.4476,92.805,92.4386,92.6978,182527.0
2022-03-10 14:00:00,103.74,103.95,103.67,103.73,143928.0,92.7067,92.8944,92.6442,92.6978,143928.0
2022-03-10 14:30:00,103.74,104.2,103.74,104.12,168590.0,92.7067,93.1178,92.7067,93.0463,168590.0
2022-03-10 15:00:00,104.13,104.16,103.83,103.89,161272.0,93.0552,93.0821,92.7871,92.8408,161272.0
2022-03-10 15:30:00,103.9,104.26,103.85,104.07,517256.0,92.8497,93.1714,92.805,93.0016,517256.0
2022-03-11 09:30:00,104.17,105.18,104.0,104.57,369495.0,93.091,93.9936,92.9391,93.4484,369495.0
2022-03-11 10:00:00,104.54,104.65,103.67,103.81,200433.0,93.4216,93.5199,92.6442,92.7693,200433.0
2022-03-11 10:30:00,103.88,104.28,103.62,104.22,146839.0,92.8318,93.1893,92.5995,93.1357,146839.0
2022-03-11 11:00:00,104.23,104.79,104.23,104.72,125359.0,93.1446,93.645,93.1446,93.5825,125359.0
2022-03-11 11:30:00,104.72,104.73,104.38,104.42,124244.0,93.5825,93.5914,93.2787,93.3144,124244.0
2022-03-11 12:00:00,104.41,104.54,104.24,104.41,236202.0,93.3055,93.4216,93.1535,93.3055,236202.0
2022-03-11 12:30:00,104.41,104.52,104.35,104.4,125525.0,93.3055,93.4038,93.2518,93.2965,125525.0
2022-03-11 13:00:00,104.38,104.77,104.31,104.72,138407.0,93.2787,93.6272,93.2161,93.5825,138407.0
2022-03-11 13:30:00,104.72,104.95,103.8,104.29,884604.0,93.5825,93.788,92.7603,93.1982,884604.0
2022-03-11 14:00:00,104.27,104.46,104.15,104.35,112009.0,93.1804,93.3501,93.0731,93.2518,112009.0
2022-03-11 14:30:00,104.34,104.37,104.06,104.19,159771.0,93.2429,93.2697,92.9927,93.1089,159771.0
2022-03-11 15:00:00,104.16,104.26,104.03,104.12,178280.0,93.0821,93.1714,92.9659,93.0463,178280.0
2022-03-11 15:30:00,104.11,104.11,103.39,103.49,472555.0,93.0374,93.0374,92.3939,92.4833,472555.0
2022-03-14 09:30:00,103.93,104.34,101.09,102.37,635463.0,92.8765,93.2429,90.3386,91.4824,635463.0
2022-03-14 10:00:00,102.36,103.23,102.33,103.19,187912.0,91.4735,92.251,91.4467,92.2152,187912.0
2022-03-14 10:30:00,103.16,103.89,103.08,103.89,240976.0,92.1884,92.8408,92.1169,92.8408,240976.0
2022-03-14 11:00:00,103.89,104.18,103.67,103.94,203792.0,92.8408,93.0999,92.6442,92.8855,203792.0
2022-03-14 11:30:00,103.95,104.18,103.54,103.64,201651.0,92.8944,93.0999,92.528,92.6174,201651.0
2022-03-14 12:00:00,103.62,103.77,103.45,103.73,129418.0,92.5995,92.7335,92.4476,92.6978,129418.0
2022-03-14 12:30:00,103.77,103.97,103.56,103.66,143051.0,92.7335,92.9123,92.5459,92.6352,143051.0
2022-03-14 13:00:00,103.66,104.13,103.57,103.89,134220.0,92.6352,93.0552,92.5548,92.8408,134220.0
2022-03-14 13:30:00,103.91,103.95,103.48,103.61,174406.0,92.8586,92.8944,92.4744,92.5905,174406.0
2022-03-14 14:00:00,103.63,103.92,103.56,103.61,180405.0,92.6084,92.8676,92.5459,92.5905,180405.0
2022-03-14 14:30:00,103.61,103.89,103.47,103.86,212887.0,92.5905,92.8408,92.4654,92.814,212887.0
2022-03-14 15:00:00,103.85,104.34,103.79,104.18,274150.0,92.805,93.2429,92.7514,93.0999,274150.0
2022-03-14 15:30:00,104.17,104.59,103.92,104.46,689897.0,93.091,93.4663,92.8676,93.3501,689897.0
2022-03-15 09:30:00,105.0,106.77,104.59,106.6,836166.0,93.8327,95.4145,93.4663,95.2625,836166.0
2022-03-15 10:00:00,106.62,106.62,105.52,105.92,356981.0,95.2804,95.2804,94.2974,94.6549,356981.0
2022-03-15 10:30:00,105.95,106.33,105.7,106.15,355820.0,94.6817,95.0213,94.4583,94.8604,355820.0
2022-03-15 11:00:00,106.14,106.68,106.12,106.67,204954.0,94.8515,95.334,94.8336,95.3251,204954.0
2022-03-15 11:30:00,106.68,107.41,106.41,106.83,458738.0,95.334,95.9864,95.0928,95.4681,458738.0
2022-03-15 12:00:00,106.82,107.3,106.55,107.2,197104.0,95.4591,95.8881,95.2179,95.7987,197104.0
2022-03-15 12:30:00,107.21,107.39,106.93,107.09,182162.0,95.8077,95.9685,95.5574,95.7004,182162.0
2022-03-15 13:00:00,107.1,107.19,106.68,106.74,138917.0,95.7094,95.7898,95.334,95.3877,138917.0
2022-03-15 13:30:00,106.71,106.97,106.41,106.85,212201.0,95.3608,95.5932,95.0928,95.486,212201.0
2022-03-15 14:00:00,106.85,106.97,106.4,106.64,202981.0,95.486,95.5932,95.0838,95.2983,202981.0
2022-03-15 14:30:00,106.65,107.28,106.53,107.24,214603.0,95.3072,95.8702,95.2,95.8345,214603.0
2022-03-15 15:00:00,107.2,107.45,107.11,107.2,263080.0,95.7987,96.0221,95.7183,95.7987,263080.0
2022-03-15 15:30:00,107.2,107.27,106.72,107.02,732067.0,95.7987,95.8613,95.3698,95.6379,732067.0
2022-03-16 09:30:00,107.0,107.33,106.28,106.83,404006.0,95.62,95.9149,94.9766,95.4681,404006.0
2022-03-16 10:00:00,106.8,106.81,105.69,105.71,294398.0,95.4413,95.4502,94.4493,94.4672,294398.0
2022-03-16 10:30:00,105.7,106.44,105.5,106.41,203520.0,94.4583,95.1196,94.2795,95.0928,203520.0
2022-03-16 11:00:00,106.44,106.46,106.08,106.31,235688.0,95.1196,95.1374,94.7979,95.0034,235688.0
2022-03-16 11:30:00,106.29,106.55,106.12,106.53,144564.0,94.9855,95.2179,94.8336,95.2,144564.0
2022-03-16 12:00:00,106.53,106.84,106.43,106.72,141021.0,95.2,95.477,95.1106,95.3698,141021.0
2022-03-16 12:30:00,106.73,106.93,106.45,106.69,125703.0,95.3787,95.5574,95.1285,95.343,125703.0
2022-03-16 13:00:00,106.7,106.72,106.06,106.08,162392.0,95.3519,95.3698,94.78,94.7979,162392.0
2022-03-16 13:30:00,106.09,106.28,105.91,106.03,139174.0,94.8068,94.9766,94.6459,94.7532,139174.0
2022-03-16 14:00:00,106.0,106.34,105.78,105.91,216935.0,94.7264,95.0302,94.5298,94.6459,216935.0
2022-03-16 14:30:00,105.91,106.29,105.75,105.76,326618.0,94.6459,94.9855,94.5029,94.5119,326618.0
2022-03-16 15:00:00,105.77,106.65,105.73,106.62,264508.0,94.5208,95.3072,94.4851,95.2804,264508.0
2022-03-16 15:30:00,106.61,107.17,106.5,107.16,604472.0,95.2715,95.7719,95.1732,95.763,604472.0
2022-03-17 09:30:00,106.65,107.09,105.71,105.85,291314.0,95.3072,95.7004,94.4672,94.5923,291314.0
2022-03-17 10:00:00,105.85,107.06,105.78,106.95,177774.0,94.5923,95.6736,94.5298,95.5753,177774.0
2022-03-17 10:30:00,106.98,107.53,106.84,107.5,244697.0,95.6021,96.0936,95.477,96.0668,244697.0
2022-03-17 11:00:00,107.49,107.54,107.01,107.23,107451.0,96.0579,96.1026,95.6289,95.8255,107451.0
2022-03-17 11:30:00,107.22,107.72,107.12,107.65,234171.0,95.8166,96.2634,95.7272,96.2009,234171.0
2022-03-17 12:00:00,107.66,107.87,107.37,107.86,178399.0,96.2098,96.3975,95.9507,96.3885,178399.0
2022-03-17 12:30:00,107.86,108.28,107.84,108.2,257865.0,96.3885,96.7639,96.3707,96.6924,257865.0
2022-03-17 13:00:00,108.19,108.38,108.08,108.3,110807.0,96.6834,96.8532,96.5851,96.7817,110807.0
2022-03-17 13:30:00,108.3,108.6,108.28,108.45,133774.0,96.7817,97.0498,96.7639,96.9158,133774.0
2022-03-17 14:00:00,108.45,108.6,108.2,108.42,212959.0,96.9158,97.0498,96.6924,96.889,212959.0
2022-03-17 14:30:00,108.4,108.4,108.04,108.18,133617.0,96.8711,96.8711,96.5494,96.6745,133617.0
2022-03-17 15:00:00,108.18,108.18,107.71,107.94,231265.0,96.6745,96.6745,96.2545,96.46,231265.0
2022-03-17 15:30:00,107.95,108.64,107.9,108.56,1324171.0,96.469,97.0856,96.4243,97.0141,1324171.0
2022-03-18 09:30:00,108.5,108.62,107.44,107.48,1032342.0,96.9605,97.0677,96.0132,96.049,1032342.0
2022-03-18 10:00:00,107.53,108.0,107.13,107.29,88373.0,96.0936,96.5136,95.7362,95.8792,88373.0
2022-03-18 10:30:00,107.31,107.64,106.92,107.0,201353.0,95.897,96.1919,95.5485,95.62,201353.0
2022-03-18 11:00:00,107.02,107.31,106.95,107.24,110781.0,95.6379,95.897,95.5753,95.8345,110781.0
2022-03-18 11:30:00,107.24,107.46,107.17,107.37,185334.0,95.8345,96.0311,95.7719,95.9507,185334.0
2022-03-18 12:00:00,107.35,107.53,107.24,107.46,108759.0,95.9328,96.0936,95.8345,96.0311,108759.0
2022-03-18 12:30:00,107.44,107.56,107.37,107.52,109003.0,96.0132,96.1204,95.9507,96.0847,109003.0
2022-03-18 13:00:00,107.52,107.58,107.31,107.55,128220.0,96.0847,96.1383,95.897,96.1115,128220.0
2022-03-18 13:30:00,107.55,107.6,107.41,107.45,184854.0,96.1115,96.1562,95.9864,96.0221,184854.0
2022-03-18 14:00:00,107.45,107.5,107.14,107.21,296218.0,96.0221,96.0668,95.7451,95.8077,296218.0
2022-03-18 14:30:00,107.21,107.24,106.55,106.7,296310.0,95.8077,95.8345,95.2179,95.3519,296310.0
2022-03-18 15:00:00,106.69,107.06,106.69,107.0,177450.0,95.343,95.6736,95.343,95.62,177450.0
2022-03-18 15:30:00,107.02,107.37,106.87,107.3,551948.0,95.6379,95.9507,95.5038,95.8881,551948.0
2022-03-21 09:30:00,107.78,109.69,107.5,108.73,378903.0,96.317,98.0239,96.0668,97.166,378903.0
2022-03-21 10:00:00,108.73,109.21,108.6,109.18,226556.0,97.166,97.595,97.0498,97.5681,226556.0
2022-03-21 10:30:00,109.19,109.24,108.46,108.63,108001.0,97.5771,97.6218,96.9247,97.0766,108001.0
2022-03-21 11:00:00,108.62,108.84,107.83,107.91,158978.0,97.0677,97.2643,96.3617,96.4332,158978.0
2022-03-21 11:30:00,107.89,107.98,107.31,107.33,179181.0,96.4153,96.4958,95.897,95.9149,179181.0
2022-03-21 12:00:00,107.36,107.71,107.25,107.62,145189.0,95.9417,96.2545,95.8434,96.1741,145189.0
2022-03-21 12:30:00,107.5,107.57,107.02,107.2,123391.0,96.0668,96.1294,95.6379,95.7987,123391.0
2022-03-21 13:00:00,107.19,107.19,106.87,107.01,107262.0,95.7898,95.7898,95.5038,95.6289,107262.0
2022-03-21 13:30:00,106.99,107.26,106.97,107.09,140940.0,95.6111,95.8524,95.5932,95.7004,140940.0
2022-03-21 14:00:00,107.09,107.23,106.94,107.18,137844.0,95.7004,95.8255,95.5664,95.7809,137844.0
2022-03-21 14:30:00,107.17,107.32,107.01,107.04,167202.0,95.7719,95.906,95.6289,95.6557,167202.0
2022-03-21 15:00:00,107.04,107.27,106.93,107.27,112485.0,95.6557,95.8613,95.5574,95.8613,112485.0
2022-03-21 15:30:00,107.28,107.4,107.02,107.39,318857.0,95.8702,95.9775,95.6379,95.9685,318857.0
2022-03-22 09:30:00,108.0,108.2,107.38,107.47,199539.0,96.5136,96.6924,95.9596,96.04,199539.0
2022-03-22 10:00:00,107.47,107.47,106.82,107.02,177121.0,96.04,96.04,95.4591,95.6379,177121.0
2022-03-22 10:30:00,107.02,107.43,106.76,106.93,167570.0,95.6379,96.0043,95.4055,95.5574,167570.0
2022-03-22 11:00:00,106.92,107.03,106.43,106.49,105685.0,95.5485,95.6468,95.1106,95.1642,105685.0
2022-03-22 11:30:00,106.48,106.7,106.33,106.66,124828.0,95.1553,95.3519,95.0213,95.3162,124828.0
2022-03-22 12:00:00,106.71,106.97,106.6,106.77,148829.0,95.3608,95.5932,95.2625,95.4145,148829.0
2022-03-22 12:30:00,106.77,107.36,106.7,107.36,110707.0,95.4145,95.9417,95.3519,95.9417,110707.0
2022-03-22 13:00:00,107.35,107.54,107.28,107.4,104114.0,95.9328,96.1026,95.8702,95.9775,104114.0
2022-03-22 13:30:00,107.4,107.41,107.1,107.13,73064.0,95.9775,95.9864,95.7094,95.7362,73064.0
2022-03-22 14:00:00,107.13,107.24,107.06,107.16,69190.0,95.7362,95.8345,95.6736,95.763,69190.0
2022-03-22 14:30:00,107.15,107.4,107.12,107.14,104838.0,95.7541,95.9775,95.7272,95.7451,104838.0
2022-03-22 15:00:00,107.13,107.22,106.92,107.14,140882.0,95.7362,95.8166,95.5485,95.7451,140882.0
2022-03-22 15:30:00,107.14,107.46,107.03,107.24,350084.0,95.7451,96.0311,95.6468,95.8345,350084.0
2022-03-23 09:30:00,107.48,107.77,106.85,106.95,209796.0,96.049,96.3081,95.486,95.5753,209796.0
2022-03-23 10:00:00,106.97,107.41,106.71,107.13,126299.0,95.5932,95.9864,95.3608,95.7362,126299.0
2022-03-23 10:30:00,107.11,107.16,106.52,106.61,117324.0,95.7183,95.763,95.1911,95.2715,117324.0
2022-03-23 11:00:00,106.6,106.93,106.55,106.66,81938.0,95.2625,95.5574,95.2179,95.3162,81938.0
2022-03-23 11:30:00,106.64,106.76,106.29,106.36,68139.0,95.2983,95.4055,94.9855,95.0481,68139.0
2022-03-23 12:00:00,106.37,106.48,106.17,106.31,105886.0,95.057,95.1553,94.8783,95.0034,105886.0
2022-03-23 12:30:00,106.32,106.47,106.23,106.44,71172.0,95.0123,95.1464,94.9319,95.1196,71172.0
2022-03-23 13:00:00,106.46,106.71,106.38,106.69,65656.0,95.1374,95.3608,95.0659,95.343,65656.0
2022-03-23 13:30:00,106.68,106.69,106.46,106.47,94435.0,95.334,95.343,95.1374,95.1464,94435.0
2022-03-23 14:00:00,106.46,106.77,106.45,106.74,79354.0,95.1374,95.4145,95.1285,95.3877,79354.0
2022-03-23 14:30:00,106.74,106.82,106.63,106.72,81157.0,95.3877,95.4591,95.2894,95.3698,81157.0
2022-03-23 15:00:00,106.71,106.93,106.69,106.92,89764.0,95.3608,95.5574,95.343,95.5485,89764.0
2022-03-23 15:30:00,106.89,106.89,106.15,106.18,356453.0,95.5217,95.5217,94.8604,94.8872,356453.0
2022-03-24 09:30:00,106.4,106.9,106.06,106.87,212960.0,95.0838,95.5306,94.78,95.5038,212960.0
2022-03-24 10:00:00,106.88,107.57,106.75,107.18,120799.0,95.5128,96.1294,95.3966,95.7809,120799.0
2022-03-24 10:30:00,107.21,107.46,107.07,107.3,127145.0,95.8077,96.0311,95.6826,95.8881,127145.0
2022-03-24 11:00:00,107.31,107.71,107.29,107.63,134959.0,95.897,96.2545,95.8792,96.183,134959.0
2022-03-24 11:30:00,107.62,107.84,107.3,107.81,190821.0,96.1741,96.3707,95.8881,96.3439,190821.0
2022-03-24 12:00:00,107.8,107.95,107.25,107.38,101279.0,96.3349,96.469,95.8434,95.9596,101279.0
2022-03-24 12:30:00,107.38,107.66,107.34,107.64,86778.0,95.9596,96.2098,95.9238,96.1919,86778.0
2022-03-24 13:00:00,107.64,107.83,107.6,107.83,114722.0,96.1919,96.3617,96.1562,96.3617,114722.0
2022-03-24 13:30:00,107.81,107.96,107.81,107.84,89576.0,96.3439,96.4779,96.3439,96.3707,89576.0
2022-03-24 14:00:00,107.85,107.98,107.8,107.86,78029.0,96.3796,96.4958,96.3349,96.3885,78029.0
2022-03-24 14:30:00,107.86,107.97,107.67,107.73,98969.0,96.3885,96.4868,96.2187,96.2724,98969.0
2022-03-24 15:00:00,107.72,108.07,107.69,108.02,125650.0,96.2634,96.5762,96.2366,96.5315,125650.0
2022-03-24 15:30:00,108.01,108.06,107.69,108.04,424235.0,96.5226,96.5673,96.2366,96.5494,424235.0
2022-03-25 09:30:00,107.75,108.03,107.33,107.8,299995.0,96.2902,96.5405,95.9149,96.3349,299995.0
2022-03-25 10:00:00,107.82,108.87,107.79,108.77,505640.0,96.3528,97.2911,96.326,97.2018,505640.0
2022-03-25 10:30:00,108.79,108.81,108.27,108.56,152785.0,97.2196,97.2375,96.7549,97.0141,152785.0
2022-03-25 11:00:00,108.57,108.71,107.87,107.95,130665.0,97.023,97.1481,96.3975,96.469,130665.0
2022-03-25 11:30:00,107.95,108.18,107.72,107.86,105356.0,96.469,96.6745,96.2634,96.3885,105356.0
2022-03-25 12:00:00,107.85,108.32,107.85,108.25,112211.0,96.3796,96.7996,96.3796,96.7371,112211.0
2022-03-25 12:30:00,108.25,108.28,108.06,108.13,84475.0,96.7371,96.7639,96.5673,96.6298,84475.0
2022-03-25 13:00:00,108.13,108.37,108.04,108.1,141691.0,96.6298,96.8443,96.5494,96.603,141691.0
2022-03-25 13:30:00,108.11,108.24,107.95,108.2,140178.0,96.6119,96.7281,96.469,96.6924,140178.0
2022-03-25 14:00:00,108.17,108.6,108.16,108.53,118694.0,96.6656,97.0498,96.6566,96.9873,118694.0
2022-03-25 14:30:00,108.54,108.63,108.51,108.52,104151.0,96.9962,97.0766,96.9694,96.9783,104151.0
2022-03-25 15:00:00,108.5,108.65,108.45,108.53,157715.0,96.9605,97.0945,96.9158,96.9873,157715.0
2022-03-25 15:30:00,108.52,108.6,108.27,108.55,481032.0,96.9783,97.0498,96.7549,97.0052,481032.0
2022-03-28 09:30:00,108.0,108.18,106.91,107.31,358122.0,96.5136,96.6745,95.5396,95.897,358122.0
2022-03-28 10:00:00,107.29,108.25,107.17,108.16,121874.0,95.8792,96.7371,95.7719,96.6566,121874.0
2022-03-28 10:30:00,108.17,108.19,107.71,107.88,107832.0,96.6656,96.6834,96.2545,96.4064,107832.0
2022-03-28 11:00:00,107.85,107.89,107.57,107.74,92544.0,96.3796,96.4153,96.1294,96.2813,92544.0
2022-03-28 11:30:00,107.73,107.91,107.55,107.7,104157.0,96.2724,96.4332,96.1115,96.2456,104157.0
2022-03-28 12:00:00,107.68,107.71,107.3,107.43,95292.0,96.2277,96.2545,95.8881,96.0043,95292.0
2022-03-28 12:30:00,107.41,107.73,107.37,107.68,89750.0,95.9864,96.2724,95.9507,96.2277,89750.0
2022-03-28 13:00:00,107.68,107.69,107.29,107.44,125466.0,96.2277,96.2366,95.8792,96.0132,125466.0
2022-03-28 13:30:00,107.4,107.45,107.17,107.19,79793.0,95.9775,96.0221,95.7719,95.7898,79793.0
2022-03-28 14:00:00,107.19,107.3,107.11,107.26,111598.0,95.7898,95.8881,95.7183,95.8524,111598.0
2022-03-28 14:30:00,107.26,107.55,107.16,107.45,209942.0,95.8524,96.1115,95.763,96.0221,209942.0
2022-03-28 15:00:00,107.44,107.68,107.28,107.65,163068.0,96.0132,96.2277,95.8702,96.2009,163068.0
2022-03-28 15:30:00,107.64,108.06,107.59,108.05,451587.0,96.1919,96.5673,96.1473,96.5583,451587.0
2022-03-29 09:30:00,106.79,107.29,105.12,105.55,702872.0,95.4323,95.8792,93.94,94.3242,702872.0
2022-03-29 10:00:00,105.55,105.88,105.25,105.68,308443.0,94.3242,94.6191,94.0561,94.4404,308443.0
2022-03-29 10:30:00,105.7,105.91,105.23,105.67,248167.0,94.4583,94.6459,94.0383,94.4315,248167.0
2022-03-29 11:00:00,105.67,105.72,104.82,105.08,519865.0,94.4315,94.4761,93.6719,93.9042,519865.0
2022-03-29 11:30:00,105.1,105.66,105.06,105.11,263686.0,93.9221,94.4225,93.8863,93.931,263686.0
2022-03-29 12:00:00,105.12,105.13,104.13,104.16,724802.0,93.94,93.9489,93.0552,93.0821,724802.0
2022-03-29 12:30:00,104.16,104.29,103.91,103.93,434584.0,93.0821,93.1982,92.8586,92.8765,434584.0
2022-03-29 13:00:00,103.93,104.49,103.91,104.44,327508.0,92.8765,93.377,92.8586,93.3323,327508.0
2022-03-29 13:30:00,104.44,104.56,104.21,104.33,228762.0,93.3323,93.4395,93.1267,93.234,228762.0
2022-03-29 14:00:00,104.34,104.78,104.08,104.15,267739.0,93.2429,93.6361,93.0106,93.0731,267739.0
2022-03-29 14:30:00,104.15,104.36,104.14,104.33,233020.0,93.0731,93.2608,93.0642,93.234,233020.0
2022-03-29 15:00:00,104.32,104.55,104.19,104.24,386368.0,93.225,93.4306,93.1089,93.1535,386368.0
2022-03-29 15:30:00,104.25,104.74,104.08,104.68,1174521.0,93.1625,93.6004,93.0106,93.5467,1174521.0
2022-03-30 09:30:00,104.1,105.36,104.1,105.32,690795.0,93.0284,94.1544,93.0284,94.1187,690795.0
2022-03-30 10:00:00,105.33,105.33,103.65,103.71,287955.0,94.1276,94.1276,92.6263,92.6799,287955.0
2022-03-30 10:30:00,103.7,104.41,103.42,104.14,239512.0,92.671,93.3055,92.4208,93.0642,239512.0
2022-03-30 11:00:00,104.16,104.24,103.52,103.57,327723.0,93.0821,93.1535,92.5101,92.5548,327723.0
2022-03-30 11:30:00,103.56,103.64,103.13,103.42,347457.0,92.5459,92.6174,92.1616,92.4208,347457.0
2022-03-30 12:00:00,103.42,103.51,102.95,103.07,341967.0,92.4208,92.5012,92.0007,92.108,341967.0
2022-03-30 12:30:00,103.06,103.12,102.74,102.77,338719.0,92.099,92.1527,91.8131,91.8399,338719.0
2022-03-30 13:00:00,102.77,102.85,102.57,102.64,223557.0,91.8399,91.9114,91.6612,91.7237,223557.0
2022-03-30 13:30:00,102.65,102.65,102.32,102.57,234560.0,91.7326,91.7326,91.4377,91.6612,234560.0
2022-03-30 14:00:00,102.58,103.01,102.58,102.84,183440.0,91.6701,92.0544,91.6701,91.9024,183440.0
2022-03-30 14:30:00,102.86,102.86,102.64,102.66,156361.0,91.9203,91.9203,91.7237,91.7416,156361.0
2022-03-30 15:00:00,102.68,102.83,102.57,102.76,294991.0,91.7595,91.8935,91.6612,91.8309,294991.0
2022-03-30 15:30:00,102.75,103.67,102.7,103.53,1077820.0,91.822,92.6442,91.7773,92.5191,1077820.0
2022-03-31 09:30:00,102.0,102.76,101.55,102.62,641912.0,91.1518,91.8309,90.7496,91.7058,641912.0
2022-03-31 10:00:00,102.66,102.77,101.88,102.37,493105.0,91.7416,91.8399,91.0445,91.4824,493105.0
2022-03-31 10:30:00,102.35,102.36,101.62,102.02,398604.0,91.4646,91.4735,90.8122,91.1697,398604.0
2022-03-31 11:00:00,102.02,102.68,102.0,102.65,245026.0,91.1697,91.7595,91.1518,91.7326,245026.0
2022-03-31 11:30:00,102.66,102.67,102.23,102.46,165438.0,91.7416,91.7505,91.3573,91.5629,165438.0
2022-03-31 12:00:00,102.47,102.48,102.11,102.19,211864.0,91.5718,91.5807,91.2501,91.3216,211864.0
2022-03-31 12:30:00,102.19,102.39,102.07,102.08,148204.0,91.3216,91.5003,91.2143,91.2233,148204.0
2022-03-31 13:00:00,102.1,102.11,101.88,102.02,168527.0,91.2411,91.2501,91.0445,91.1697,168527.0
2022-03-31 13:30:00,102.02,102.24,101.99,102.06,202176.0,91.1697,91.3663,91.1428,91.2054,202176.0
2022-03-31 14:00:00,102.06,102.2,101.8,101.85,197637.0,91.2054,91.3305,90.9731,91.0177,197637.0
2022-03-31 14:30:00,101.85,101.88,101.63,101.81,183222.0,91.0177,91.0445,90.8211,90.982,183222.0
2022-03-31 15:00:00,101.81,102.07,101.6,101.66,274145.0,90.982,91.2143,90.7943,90.8479,274145.0
2022-03-31 15:30:00,101.66,101.77,101.18,101.21,1117997.0,90.8479,90.9462,90.419,90.4458,1117997.0
2022-04-01 09:30:00,101.21,102.19,100.78,101.48,646072.0,90.4458,91.3216,90.0615,90.6871,646072.0
2022-04-01 10:00:00,101.46,101.78,101.07,101.11,280568.0,90.6692,90.9552,90.3207,90.3564,280568.0
2022-04-01 10:30:00,101.12,101.12,100.3,100.66,338891.0,90.3654,90.3654,89.6326,89.9543,338891.0
2022-04-01 11:00:00,100.65,101.48,100.6,101.27,239474.0,89.9454,90.6871,89.9007,90.4994,239474.0
2022-04-01 11:30:00,101.27,101.32,101.04,101.25,243946.0,90.4994,90.5441,90.2939,90.4815,243946.0
2022-04-01 12:00:00,101.25,101.54,101.19,101.45,172006.0,90.4815,90.7407,90.4279,90.6603,172006.0
2022-04-01 12:30:00,101.44,101.46,101.21,101.41,125686.0,90.6513,90.6692,90.4458,90.6245,125686.0
2022-04-01 13:00:00,101.43,101.48,100.76,100.88,237212.0,90.6424,90.6871,90.0437,90.1509,237212.0
2022-04-01 13:30:00,100.88,101.45,100.84,101.45,166191.0,90.1509,90.6603,90.1152,90.6603,166191.0
2022-04-01 14:00:00,101.44,101.72,101.39,101.62,178182.0,90.6513,90.9016,90.6067,90.8122,178182.0
2022-04-01 14:30:00,101.63,101.67,101.36,101.41,226217.0,90.8211,90.8569,90.5798,90.6245,226217.0
2022-04-01 15:00:00,101.41,101.53,101.2,101.28,390026.0,90.6245,90.7318,90.4369,90.5084,390026.0
2022-04-01 15:30:00,101.27,101.41,101.02,101.06,851998.0,90.4994,90.6245,90.276,90.3118,851998.0
2022-04-04 09:30:00,100.49,100.54,98.66,99.18,706713.0,89.8024,89.8471,88.167,88.6317,706713.0
2022-04-04 10:00:00,99.15,99.65,98.91,99.5,458727.0,88.6049,89.0517,88.3904,88.9177,458727.0
2022-04-04 10:30:00,99.51,99.77,99.29,99.37,326900.0,88.9266,89.159,88.73,88.8015,326900.0
2022-04-04 11:00:00,99.39,99.58,99.15,99.48,235365.0,88.8194,88.9892,88.6049,88.8998,235365.0
2022-04-04 11:30:00,99.46,99.74,99.15,99.61,273406.0,88.8819,89.1321,88.6049,89.016,273406.0
2022-04-04 12:00:00,99.6,99.61,99.15,99.17,218329.0,89.007,89.016,88.6049,88.6228,218329.0
2022-04-04 12:30:00,99.19,99.47,99.05,99.46,218018.0,88.6406,88.8909,88.5155,88.8819,218018.0
2022-04-04 13:00:00,99.46,99.75,99.21,99.73,423971.0,88.8819,89.1411,88.6585,89.1232,423971.0
2022-04-04 13:30:00,99.72,99.89,99.58,99.69,211720.0,89.1143,89.2662,88.9892,89.0875,211720.0
2022-04-04 14:00:00,99.7,99.94,99.66,99.82,252586.0,89.0964,89.3109,89.0607,89.2036,252586.0
2022-04-04 14:30:00,99.83,100.12,99.71,100.06,308888.0,89.2126,89.4717,89.1053,89.4181,308888.0
2022-04-04 15:00:00,100.06,100.12,99.74,99.76,271763.0,89.4181,89.4717,89.1321,89.15,271763.0
2022-04-04 15:30:00,99.76,100.18,99.66,99.99,714847.0,89.15,89.5253,89.0607,89.3556,714847.0
2022-04-05 09:30:00,99.34,101.22,99.32,101.08,737605.0,88.7747,90.4547,88.7568,90.3296,737605.0
2022-04-05 10:00:00,101.05,101.28,100.36,100.63,310716.0,90.3028,90.5084,89.6862,89.9275,310716.0
2022-04-05 10:30:00,100.61,101.01,100.31,100.6,170478.0,89.9096,90.2671,89.6415,89.9007,170478.0
2022-04-05 11:00:00,100.57,100.72,100.37,100.62,216228.0,89.8739,90.0079,89.6951,89.9185,216228.0
2022-04-05 11:30:00,100.62,100.78,100.21,100.21,203307.0,89.9185,90.0615,89.5522,89.5522,203307.0
2022-04-05 12:00:00,100.23,100.5,100.13,100.28,196446.0,89.57,89.8113,89.4807,89.6147,196446.0
2022-04-05 12:30:00,100.26,100.8,100.15,100.74,219454.0,89.5968,90.0794,89.4985,90.0258,219454.0
2022-04-05 13:00:00,100.75,100.84,100.38,100.63,218479.0,90.0347,90.1152,89.7041,89.9275,218479.0
2022-04-05 13:30:00,100.63,100.7,100.13,100.29,179066.0,89.9275,89.99,89.4807,89.6236,179066.0
2022-04-05 14:00:00,100.29,100.38,100.03,100.09,720430.0,89.6236,89.7041,89.3913,89.4449,720430.0
2022-04-05 14:30:00,100.1,100.17,99.67,99.81,191562.0,89.4539,89.5164,89.0696,89.1947,191562.0
2022-04-05 15:00:00,99.82,99.96,99.55,99.59,330929.0,89.2036,89.3287,88.9623,88.9981,330929.0
2022-04-05 15:30:00,99.57,99.67,99.18,99.47,1044909.0,88.9802,89.0696,88.6317,88.8909,1044909.0
2022-04-06 09:30:00,99.97,101.53,99.69,101.4,644778.0,89.3377,90.7318,89.0875,90.6156,644778.0
2022-04-06 10:00:00,101.4,101.58,101.01,101.14,303464.0,90.6156,90.7764,90.2671,90.3832,303464.0
2022-04-06 10:30:00,101.13,101.48,100.73,100.76,283161.0,90.3743,90.6871,90.0169,90.0437,283161.0
2022-04-06 11:00:00,100.77,101.45,100.72,101.24,405397.0,90.0526,90.6603,90.0079,90.4726,405397.0
2022-04-06 11:30:00,101.25,101.98,101.13,101.91,211215.0,90.4815,91.1339,90.3743,91.0714,211215.0
2022-04-06 12:00:00,101.88,102.29,101.83,102.06,261092.0,91.0445,91.4109,90.9999,91.2054,261092.0
2022-04-06 12:30:00,102.08,102.21,101.6,101.72,137223.0,91.2233,91.3394,90.7943,90.9016,137223.0
2022-04-06 13:00:00,101.73,101.9,101.56,101.8,112436.0,90.9105,91.0624,90.7586,90.9731,112436.0
2022-04-06 13:30:00,101.79,101.92,101.44,101.51,149471.0,90.9641,91.0803,90.6513,90.7139,149471.0
2022-04-06 14:00:00,101.48,101.8,101.33,101.66,155607.0,90.6871,90.9731,90.553,90.8479,155607.0
2022-04-06 14:30:00,101.66,102.19,101.61,102.03,161929.0,90.8479,91.3216,90.8033,91.1786,161929.0
2022-04-06 15:00:00,102.02,102.21,101.91,101.99,175962.0,91.1697,91.3394,91.0714,91.1428,175962.0
2022-04-06 15:30:00,102.01,102.27,101.87,102.06,722864.0,91.1607,91.3931,91.0356,91.2054,722864.0
2022-04-07 09:30:00,101.96,102.83,101.27,102.76,339417.0,91.116,91.8935,90.4994,91.8309,339417.0
2022-04-07 10:00:00,102.75,102.76,101.88,102.13,242394.0,91.822,91.8309,91.0445,91.268,242394.0
2022-04-07 10:30:00,102.09,102.27,101.77,101.9,172226.0,91.2322,91.3931,90.9462,91.0624,172226.0
2022-04-07 11:00:00,101.9,102.46,101.69,102.21,246964.0,91.0624,91.5629,90.8747,91.3394,246964.0
2022-04-07 11:30:00,102.23,102.84,102.23,102.84,147516.0,91.3573,91.9024,91.3573,91.9024,147516.0
2022-04-07 12:00:00,102.84,102.92,102.6,102.62,132666.0,91.9024,91.9739,91.688,91.7058,132666.0
2022-04-07 12:30:00,102.64,103.29,102.64,103.23,204517.0,91.7237,92.3046,91.7237,92.251,204517.0
2022-04-07 13:00:00,103.22,103.66,103.15,103.62,291936.0,92.242,92.6352,92.1795,92.5995,291936.0
2022-04-07 13:30:00,103.63,103.86,103.31,103.81,563096.0,92.6084,92.814,92.3225,92.7693,563096.0
2022-04-07 14:00:00,103.79,103.85,103.4,103.73,199390.0,92.7514,92.805,92.4029,92.6978,199390.0
2022-04-07 14:30:00,103.73,103.8,103.45,103.78,221259.0,92.6978,92.7603,92.4476,92.7425,221259.0
2022-04-07 15:00:00,103.76,103.88,103.68,103.81,260143.0,92.7246,92.8318,92.6531,92.7693,260143.0
2022-04-07 15:30:00,103.78,103.99,103.56,103.61,651933.0,92.7425,92.9301,92.5459,92.5905,651933.0
2022-04-08 09:30:00,104.4,104.83,103.56,104.58,554653.0,93.2965,93.6808,92.5459,93.4574,554653.0
2022-04-08 10:00:00,104.55,104.89,104.49,104.76,479167.0,93.4306,93.7344,93.377,93.6182,479167.0
2022-04-08 10:30:00,104.76,106.04,104.75,105.81,706486.0,93.6182,94.7621,93.6093,94.5566,706486.0
2022-04-08 11:00:00,105.81,106.14,105.74,105.92,193112.0,94.5566,94.8515,94.494,94.6549,193112.0
2022-04-08 11:30:00,105.93,106.53,105.91,106.49,232928.0,94.6638,95.2,94.6459,95.1642,232928.0
2022-04-08 12:00:00,106.48,106.86,106.46,106.82,238686.0,95.1553,95.4949,95.1374,95.4591,238686.0
2022-04-08 12:30:00,106.83,106.88,106.41,106.63,244538.0,95.4681,95.5128,95.0928,95.2894,244538.0
2022-04-08 13:00:00,106.63,106.92,106.58,106.81,175043.0,95.2894,95.5485,95.2447,95.4502,175043.0
2022-04-08 13:30:00,106.8,107.37,106.72,107.36,279773.0,95.4413,95.9507,95.3698,95.9417,279773.0
2022-04-08 14:00:00,107.36,107.52,107.13,107.15,358062.0,95.9417,96.0847,95.7362,95.7541,358062.0
2022-04-08 14:30:00,107.15,107.22,106.81,107.08,234304.0,95.7541,95.8166,95.4502,95.6915,234304.0
2022-04-08 15:00:00,107.08,107.11,106.73,106.96,215146.0,95.6915,95.7183,95.3787,95.5843,215146.0
2022-04-08 15:30:00,106.97,106.99,106.54,106.72,883340.0,95.5932,95.6111,95.2089,95.3698,883340.0
2022-04-11 09:30:00,106.36,107.73,106.24,107.2,466123.0,95.0481,96.2724,94.9408,95.7987,466123.0
2022-04-11 10:00:00,107.17,107.69,106.8,107.39,262610.0,95.7719,96.2366,95.4413,95.9685,262610.0
2022-04-11 10:30:00,107.38,107.45,106.83,107.1,166699.0,95.9596,96.0221,95.4681,95.7094,166699.0
2022-04-11 11:00:00,107.06,107.22,106.64,106.67,156178.0,95.6736,95.8166,95.2983,95.3251,156178.0
2022-04-11 11:30:00,106.64,106.7,105.89,105.94,342821.0,95.2983,95.3519,94.6281,94.6727,342821.0
2022-04-11 12:00:00,105.95,106.0,105.35,105.36,282266.0,94.6817,94.7264,94.1455,94.1544,282266.0
2022-04-11 12:30:00,105.36,105.52,104.64,104.79,340511.0,94.1544,94.2974,93.511,93.645,340511.0
2022-04-11 13:00:00,104.78,104.87,104.31,104.38,253348.0,93.6361,93.7165,93.2161,93.2787,253348.0
2022-04-11 13:30:00,104.38,105.1,104.36,104.97,208111.0,93.2787,93.9221,93.2608,93.8059,208111.0
2022-04-11 14:00:00,104.96,105.09,104.4,104.56,333545.0,93.797,93.9131,93.2965,93.4395,333545.0
2022-04-11 14:30:00,104.55,104.82,104.38,104.79,182726.0,93.4306,93.6719,93.2787,93.645,182726.0
2022-04-11 15:00:00,104.78,104.83,104.55,104.58,261084.0,93.6361,93.6808,93.4306,93.4574,261084.0
2022-04-11 15:30:00,104.59,104.6,104.17,104.48,724360.0,93.4663,93.4753,93.091,93.368,724360.0
2022-04-12 09:30:00,104.4,104.86,103.88,104.29,354487.0,93.2965,93.7076,92.8318,93.1982,354487.0
2022-04-12 10:00:00,104.23,104.86,103.76,104.54,312257.0,93.1446,93.7076,92.7246,93.4216,312257.0
2022-04-12 10:30:00,104.54,104.91,104.45,104.56,216261.0,93.4216,93.7523,93.3412,93.4395,216261.0
2022-04-12 11:00:00,104.6,104.91,104.47,104.91,148757.0,93.4753,93.7523,93.3591,93.7523,148757.0
2022-04-12 11:30:00,104.92,105.03,104.68,104.86,116343.0,93.7612,93.8595,93.5467,93.7076,116343.0
2022-04-12 12:00:00,104.87,104.92,104.55,104.64,102141.0,93.7165,93.7612,93.4306,93.511,102141.0
2022-04-12 12:30:00,104.62,104.68,104.41,104.63,103222.0,93.4931,93.5467,93.3055,93.5021,103222.0
2022-04-12 13:00:00,104.62,104.76,104.5,104.71,90985.0,93.4931,93.6182,93.3859,93.5736,90985.0
2022-04-12 13:30:00,104.72,104.8,104.62,104.74,142767.0,93.5825,93.654,93.4931,93.6004,142767.0
2022-04-12 14:00:00,104.71,104.96,104.67,104.92,125694.0,93.5736,93.797,93.5378,93.7612,125694.0
2022-04-12 14:30:00,104.91,105.03,104.82,104.97,159813.0,93.7523,93.8595,93.6719,93.8059,159813.0
2022-04-12 15:00:00,104.96,105.0,104.16,104.19,212554.0,93.797,93.8327,93.0821,93.1089,212554.0
2022-04-12 15:30:00,104.2,104.85,104.14,104.64,485086.0,93.1178,93.6987,93.0642,93.511,485086.0
2022-04-13 09:30:00,104.4,104.95,103.86,104.1,347373.0,93.2965,93.788,92.814,93.0284,347373.0
2022-04-13 10:00:00,104.11,104.19,103.34,103.43,227543.0,93.0374,93.1089,92.3493,92.4297,227543.0
2022-04-13 10:30:00,103.41,103.99,103.19,103.97,186584.0,92.4118,92.9301,92.2152,92.9123,186584.0
2022-04-13 11:00:00,103.96,104.63,103.82,104.59,159883.0,92.9033,93.5021,92.7782,93.4663,159883.0
2022-04-13 11:30:00,104.59,104.66,104.36,104.4,90488.0,93.4663,93.5289,93.2608,93.2965,90488.0
2022-04-13 12:00:00,104.4,104.8,104.4,104.78,92642.0,93.2965,93.654,93.2965,93.6361,92642.0
2022-04-13 12:30:00,104.77,104.85,104.66,104.66,80470.0,93.6272,93.6987,93.5289,93.5289,80470.0
2022-04-13 13:00:00,104.67,105.8,104.65,105.0,295399.0,93.5378,94.5476,93.5199,93.8327,295399.0
2022-04-13 13:30:00,105.0,105.0,104.6,104.8,134390.0,93.8327,93.8327,93.4753,93.654,134390.0
2022-04-13 14:00:00,104.77,105.0,104.76,104.91,83047.0,93.6272,93.8327,93.6182,93.7523,83047.0
2022-04-13 14:30:00,104.88,105.01,104.73,104.99,74091.0,93.7255,93.8417,93.5914,93.8238,74091.0
2022-04-13 15:00:00,104.97,105.1,104.89,104.93,89338.0,93.8059,93.9221,93.7344,93.7702,89338.0
2022-04-13 15:30:00,104.94,105.08,104.85,104.99,357656.0,93.7791,93.9042,93.6987,93.8238,357656.0
2022-04-14 09:30:00,105.31,105.75,104.54,104.64,429068.0,94.1097,94.5029,93.4216,93.511,429068.0
2022-04-14 10:00:00,104.65,104.74,104.12,104.18,150536.0,93.5199,93.6004,93.0463,93.0999,150536.0
2022-04-14 10:30:00,104.19,104.49,104.12,104.25,174752.0,93.1089,93.377,93.0463,93.1625,174752.0
2022-04-14 11:00:00,104.23,104.5,104.03,104.23,197136.0,93.1446,93.3859,92.9659,93.1446,197136.0
2022-04-14 11:30:00,104.23,104.55,104.21,104.52,88935.0,93.1446,93.4306,93.1267,93.4038,88935.0
2022-04-14 12:00:00,104.53,104.63,104.33,104.4,86274.0,93.4127,93.5021,93.234,93.2965,86274.0
2022-04-14 12:30:00,104.4,104.55,104.29,104.55,100172.0,93.2965,93.4306,93.1982,93.4306,100172.0
2022-04-14 13:00:00,104.52,104.57,104.35,104.55,93356.0,93.4038,93.4484,93.2518,93.4306,93356.0
2022-04-14 13:30:00,104.56,104.76,104.48,104.76,122027.0,93.4395,93.6182,93.368,93.6182,122027.0
2022-04-14 14:00:00,104.73,104.87,104.46,104.57,74826.0,93.5914,93.7165,93.3501,93.4484,74826.0
2022-04-14 14:30:00,104.58,104.64,104.19,104.2,74848.0,93.4574,93.511,93.1089,93.1178,74848.0
2022-04-14 15:00:00,104.21,104.32,104.04,104.12,131974.0,93.1267,93.225,92.9748,93.0463,131974.0
2022-04-14 15:30:00,104.12,104.13,103.61,103.68,495348.0,93.0463,93.0552,92.5905,92.6531,495348.0
2022-04-18 09:30:00,103.38,104.49,103.08,103.96,259857.0,92.385,93.377,92.1169,92.9033,259857.0
2022-04-18 10:00:00,103.98,104.02,103.45,103.48,184517.0,92.9212,92.9569,92.4476,92.4744,184517.0
2022-04-18 10:30:00,103.46,103.79,103.34,103.62,136492.0,92.4565,92.7514,92.3493,92.5995,136492.0
2022-04-18 11:00:00,103.63,103.76,103.51,103.57,88076.0,92.6084,92.7246,92.5012,92.5548,88076.0
2022-04-18 11:30:00,103.54,103.54,103.24,103.35,61425.0,92.528,92.528,92.2599,92.3582,61425.0
2022-04-18 12:00:00,103.37,103.5,103.22,103.5,79848.0,92.3761,92.4922,92.242,92.4922,79848.0
2022-04-18 12:30:00,103.51,103.64,103.28,103.61,83401.0,92.5012,92.6174,92.2956,92.5905,83401.0
2022-04-18 13:00:00,103.62,103.74,103.29,103.55,141639.0,92.5995,92.7067,92.3046,92.5369,141639.0
2022-04-18 13:30:00,103.53,103.95,103.53,103.78,102798.0,92.5191,92.8944,92.5191,92.7425,102798.0
2022-04-18 14:00:00,103.78,103.86,103.54,103.56,67079.0,92.7425,92.814,92.528,92.5459,67079.0
2022-04-18 14:30:00,103.58,103.73,103.5,103.55,70059.0,92.5637,92.6978,92.4922,92.5369,70059.0
2022-04-18 15:00:00,103.56,103.63,103.2,103.23,98464.0,92.5459,92.6084,92.2242,92.251,98464.0
2022-04-18 15:30:00,103.23,103.45,102.98,103.45,400374.0,92.251,92.4476,92.0276,92.4476,400374.0
2022-04-19 09:30:00,103.6,104.41,103.17,104.11,362662.0,92.5816,93.3055,92.1973,93.0374,362662.0
2022-04-19 10:00:00,104.15,104.25,103.66,104.24,143085.0,93.0731,93.1625,92.6352,93.1535,143085.0
2022-04-19 10:30:00,104.25,104.33,103.69,103.69,147217.0,93.1625,93.234,92.662,92.662,147217.0
2022-04-19 11:00:00,103.69,103.95,103.58,103.7,119733.0,92.662,92.8944,92.5637,92.671,119733.0
2022-04-19 11:30:00,103.71,103.75,103.49,103.63,143170.0,92.6799,92.7157,92.4833,92.6084,143170.0
2022-04-19 12:00:00,103.63,103.87,103.6,103.62,110588.0,92.6084,92.8229,92.5816,92.5995,110588.0
2022-04-19 12:30:00,103.63,103.68,103.21,103.29,158418.0,92.6084,92.6531,92.2331,92.3046,158418.0
2022-04-19 13:00:00,103.29,103.33,102.95,103.0,113524.0,92.3046,92.3403,92.0007,92.0454,113524.0
2022-04-19 13:30:00,103.02,103.27,102.99,103.22,126020.0,92.0633,92.2867,92.0365,92.242,126020.0
2022-04-19 14:00:00,103.21,103.36,103.03,103.18,136036.0,92.2331,92.3671,92.0722,92.2063,136036.0
2022-04-19 14:30:00,103.15,103.71,103.12,103.64,100317.0,92.1795,92.6799,92.1527,92.6174,100317.0
2022-04-19 15:00:00,103.62,103.99,103.59,103.94,121403.0,92.5995,92.9301,92.5727,92.8855,121403.0
2022-04-19 15:30:00,103.92,104.14,103.72,103.89,408152.0,92.8676,93.0642,92.6888,92.8408,408152.0
2022-04-20 09:30:00,104.9,106.15,104.58,105.83,411459.0,93.7433,94.8604,93.4574,94.5744,411459.0
2022-04-20 10:00:00,105.93,106.42,105.82,106.36,417059.0,94.6638,95.1017,94.5655,95.0481,417059.0
2022-04-20 10:30:00,106.36,106.91,106.34,106.88,201057.0,95.0481,95.5396,95.0302,95.5128,201057.0
2022-04-20 11:00:00,106.88,107.43,106.79,107.34,367306.0,95.5128,96.0043,95.4323,95.9238,367306.0
2022-04-20 11:30:00,107.34,107.6,107.23,107.34,298004.0,95.9238,96.1562,95.8255,95.9238,298004.0
2022-04-20 12:00:00,107.34,107.44,106.78,106.8,213899.0,95.9238,96.0132,95.4234,95.4413,213899.0
2022-04-20 12:30:00,106.78,107.34,106.75,107.34,132206.0,95.4234,95.9238,95.3966,95.9238,132206.0
2022-04-20 13:00:00,107.34,107.52,106.95,106.97,181745.0,95.9238,96.0847,95.5753,95.5932,181745.0
2022-04-20 13:30:00,106.98,107.35,106.93,107.17,147851.0,95.6021,95.9328,95.5574,95.7719,147851.0
2022-04-20 14:00:00,107.16,107.33,106.64,106.78,163049.0,95.763,95.9149,95.2983,95.4234,163049.0
2022-04-20 14:30:00,106.78,106.78,106.28,106.35,150123.0,95.4234,95.4234,94.9766,95.0391,150123.0
2022-04-20 15:00:00,106.34,106.71,106.31,106.69,142855.0,95.0302,95.3608,95.0034,95.343,142855.0
2022-04-20 15:30:00,106.7,106.86,106.5,106.64,570927.0,95.3519,95.4949,95.1732,95.2983,570927.0
2022-04-21 09:30:00,106.1,106.4,105.25,106.26,258239.0,95.3115,95.581,94.548,95.4553,258239.0
2022-04-21 10:00:00,106.28,106.34,105.62,105.69,177052.0,95.4732,95.5271,94.8803,94.9432,177052.0
2022-04-21 10:30:00,105.72,106.22,105.47,106.05,142411.0,94.9702,95.4193,94.7456,95.2666,142411.0
2022-04-21 11:00:00,106.1,106.2,105.78,105.84,75145.0,95.3115,95.4014,95.0241,95.078,75145.0
2022-04-21 11:30:00,105.84,106.16,105.69,106.12,121768.0,95.078,95.3654,94.9432,95.3295,121768.0
2022-04-21 12:00:00,106.12,106.12,105.69,105.9,64953.0,95.3295,95.3295,94.9432,95.1319,64953.0
2022-04-21 12:30:00,105.87,106.05,105.65,105.67,57300.0,95.1049,95.2666,94.9073,94.9253,57300.0
2022-04-21 13:00:00,105.67,105.9,105.45,105.9,76856.0,94.9253,95.1319,94.7276,95.1319,76856.0
2022-04-21 13:30:00,105.91,106.36,105.83,106.06,125446.0,95.1408,95.5451,95.069,95.2756,125446.0
2022-04-21 14:00:00,106.04,106.36,105.78,106.25,119072.0,95.2576,95.5451,95.0241,95.4463,119072.0
2022-04-21 14:30:00,106.24,106.39,105.69,105.73,110264.0,95.4373,95.572,94.9432,94.9791,110264.0
2022-04-21 15:00:00,105.72,105.75,105.47,105.67,127721.0,94.9702,94.9971,94.7456,94.9253,127721.0
2022-04-21 15:30:00,105.67,105.72,104.87,105.18,554103.0,94.9253,94.9702,94.2066,94.4851,554103.0
2022-04-22 09:30:00,104.27,104.31,103.03,103.54,345283.0,93.6676,93.7035,92.5537,93.0118,345283.0
2022-04-22 10:00:00,103.52,103.7,103.04,103.22,238695.0,92.9939,93.1556,92.5627,92.7244,238695.0
2022-04-22 10:30:00,103.21,103.45,102.81,103.04,263109.0,92.7154,92.931,92.3561,92.5627,263109.0
2022-04-22 11:00:00,103.05,103.44,103.0,103.1,113524.0,92.5717,92.922,92.5267,92.6166,113524.0
2022-04-22 11:30:00,103.12,103.22,102.71,102.79,149194.0,92.6345,92.7244,92.2662,92.3381,149194.0
2022-04-22 12:00:00,102.77,103.08,102.45,103.02,151376.0,92.3201,92.5986,92.0327,92.5447,151376.0
2022-04-22 12:30:00,103.01,103.1,102.81,102.9,88953.0,92.5357,92.6166,92.3561,92.4369,88953.0
2022-04-22 13:00:00,102.9,102.92,102.55,102.74,79697.0,92.4369,92.4549,92.1225,92.2932,79697.0
2022-04-22 13:30:00,102.74,102.81,102.3,102.34,151832.0,92.2932,92.3561,91.8979,91.9339,151832.0
2022-04-22 14:00:00,102.33,102.57,102.22,102.37,163273.0,91.9249,92.1405,91.8261,91.9608,163273.0
2022-04-22 14:30:00,102.4,102.41,101.7,101.78,172704.0,91.9878,91.9967,91.3589,91.4308,172704.0
2022-04-22 15:00:00,101.8,102.46,101.62,102.3,151751.0,91.4488,92.0417,91.2871,91.8979,151751.0
2022-04-22 15:30:00,102.31,102.64,101.57,101.72,609991.0,91.9069,92.2033,91.2421,91.3769,609991.0
2022-04-25 09:30:00,101.84,102.39,100.75,100.78,424027.0,91.4847,91.9788,90.5055,90.5325,424027.0
2022-04-25 10:00:00,100.81,101.06,100.51,100.84,212179.0,90.5594,90.784,90.2899,90.5864,212179.0
2022-04-25 10:30:00,100.82,101.19,100.32,100.4,165607.0,90.5684,90.9008,90.1192,90.1911,165607.0
2022-04-25 11:00:00,100.39,100.45,99.8,99.85,229694.0,90.1821,90.236,89.6521,89.697,229694.0
2022-04-25 11:30:00,99.87,99.91,99.2,99.57,280566.0,89.715,89.7509,89.1131,89.4455,280566.0
2022-04-25 12:00:00,99.57,100.18,99.39,99.9,154586.0,89.4455,89.9935,89.2838,89.742,154586.0
2022-04-25 12:30:00,99.91,100.1,99.64,99.9,92482.0,89.7509,89.9216,89.5084,89.742,92482.0
2022-04-25 13:00:00,99.9,100.45,99.72,100.45,120624.0,89.742,90.236,89.5803,90.236,120624.0
2022-04-25 13:30:00,100.44,100.52,100.01,100.21,117436.0,90.227,90.2989,89.8408,90.0204,117436.0
2022-04-25 14:00:00,100.23,100.89,100.08,100.85,117412.0,90.0384,90.6313,89.9037,90.5954,117412.0
2022-04-25 14:30:00,100.86,101.11,100.66,100.82,112781.0,90.6043,90.8289,90.4247,90.5684,112781.0
2022-04-25 15:00:00,100.84,101.66,100.77,101.59,207005.0,90.5864,91.323,90.5235,91.2601,207005.0
2022-04-25 15:30:00,101.59,102.01,101.5,101.81,501645.0,91.2601,91.6374,91.1793,91.4577,501645.0
2022-04-26 09:30:00,101.11,102.48,101.03,102.36,219519.0,90.8289,92.0596,90.7571,91.9518,219519.0
2022-04-26 10:00:00,102.36,102.88,101.8,102.26,180573.0,91.9518,92.4189,91.4488,91.862,180573.0
2022-04-26 10:30:00,102.27,102.37,101.69,102.09,108731.0,91.871,91.9608,91.3499,91.7093,108731.0
2022-04-26 11:00:00,102.06,102.66,101.88,102.38,176918.0,91.6823,92.2213,91.5206,91.9698,176918.0
2022-04-26 11:30:00,102.4,102.4,101.97,102.12,284055.0,91.9878,91.9878,91.6015,91.7362,284055.0
2022-04-26 12:00:00,102.13,102.74,101.83,102.67,162107.0,91.7452,92.2932,91.4757,92.2303,162107.0
2022-04-26 12:30:00,102.67,102.91,102.33,102.85,196146.0,92.2303,92.4459,91.9249,92.392,196146.0
2022-04-26 13:00:00,102.87,102.87,102.24,102.26,102148.0,92.41,92.41,91.844,91.862,102148.0
2022-04-26 13:30:00,102.2,102.66,102.17,102.4,117966.0,91.8081,92.2213,91.7811,91.9878,117966.0
2022-04-26 14:00:00,102.39,102.52,102.11,102.36,116107.0,91.9788,92.0955,91.7272,91.9518,116107.0
2022-04-26 14:30:00,102.36,102.47,102.07,102.39,122246.0,91.9518,92.0506,91.6913,91.9788,122246.0
2022-04-26 15:00:00,102.36,102.46,101.75,101.76,170702.0,91.9518,92.0417,91.4038,91.4128,170702.0
2022-04-26 15:30:00,101.77,101.95,101.45,101.45,414957.0,91.4218,91.5835,91.1343,91.1343,414957.0
2022-04-27 09:30:00,101.21,101.52,99.82,100.95,358656.0,90.9188,91.1972,89.6701,90.6852,358656.0
2022-04-27 10:00:00,100.93,101.07,99.89,100.11,166103.0,90.6672,90.793,89.733,89.9306,166103.0
2022-04-27 10:30:00,100.11,100.63,99.74,100.37,165557.0,89.9306,90.3977,89.5982,90.1642,165557.0
2022-04-27 11:00:00,100.39,101.21,100.13,101.18,120974.0,90.1821,90.9188,89.9486,90.8918,120974.0
2022-04-27 11:30:00,101.22,101.37,101.02,101.34,119861.0,90.9277,91.0625,90.7481,91.0355,119861.0
2022-04-27 12:00:00,101.34,101.79,101.2,101.76,130088.0,91.0355,91.4398,90.9098,91.4128,130088.0
2022-04-27 12:30:00,101.79,102.1,101.57,102.1,168607.0,91.4398,91.7183,91.2421,91.7183,168607.0
2022-04-27 13:00:00,102.11,102.18,101.58,102.02,129446.0,91.7272,91.7901,91.2511,91.6464,129446.0
2022-04-27 13:30:00,102.01,102.33,101.96,102.11,165262.0,91.6374,91.9249,91.5925,91.7272,165262.0
2022-04-27 14:00:00,102.09,102.09,101.67,101.72,152799.0,91.7093,91.7093,91.332,91.3769,152799.0
2022-04-27 14:30:00,101.72,101.95,101.34,101.44,127742.0,91.3769,91.5835,91.0355,91.1254,127742.0
2022-04-27 15:00:00,101.46,101.55,101.23,101.44,135585.0,91.1433,91.2242,90.9367,91.1254,135585.0
2022-04-27 15:30:00,101.4,101.54,100.82,100.9,664969.0,91.0894,91.2152,90.5684,90.6403,664969.0
2022-04-28 09:30:00,101.74,102.6,101.16,101.98,340299.0,91.3949,92.1674,90.8738,91.6105,340299.0
2022-04-28 10:00:00,101.96,102.09,100.78,100.9,243891.0,91.5925,91.7093,90.5325,90.6403,243891.0
2022-04-28 10:30:00,100.9,100.92,100.37,100.75,219303.0,90.6403,90.6582,90.1642,90.5055,219303.0
2022-04-28 11:00:00,100.75,100.85,100.41,100.56,233079.0,90.5055,90.5954,90.2001,90.3348,233079.0
2022-04-28 11:30:00,100.56,100.85,100.41,100.67,258532.0,90.3348,90.5954,90.2001,90.4337,258532.0
2022-04-28 12:00:00,100.69,100.95,100.6,100.85,250165.0,90.4516,90.6852,90.3708,90.5954,250165.0
2022-04-28 12:30:00,100.86,101.77,100.8,101.73,235973.0,90.6043,91.4218,90.5504,91.3859,235973.0
2022-04-28 13:00:00,101.72,101.86,101.39,101.51,142155.0,91.3769,91.5027,91.0805,91.1882,142155.0
2022-04-28 13:30:00,101.51,101.78,101.33,101.36,192101.0,91.1882,91.4308,91.0266,91.0535,192101.0
2022-04-28 14:00:00,101.37,101.52,101.12,101.41,164939.0,91.0625,91.1972,90.8379,91.0984,164939.0
2022-04-28 14:30:00,101.42,101.48,101.18,101.39,186104.0,91.1074,91.1613,90.8918,91.0805,186104.0
2022-04-28 15:00:00,101.41,101.49,101.13,101.27,294266.0,91.0984,91.1703,90.8469,90.9727,294266.0
2022-04-28 15:30:00,101.26,101.28,100.57,100.96,777772.0,90.9637,90.9816,90.3438,90.6942,777772.0
2022-04-29 09:30:00,100.28,100.44,98.52,99.2,454195.0,90.0833,90.227,88.5023,89.1131,454195.0
2022-04-29 10:00:00,99.25,99.33,98.2,98.3,477735.0,89.158,89.2299,88.2148,88.3046,477735.0
2022-04-29 10:30:00,98.31,98.39,97.63,97.69,418529.0,88.3136,88.3855,87.7028,87.7567,418529.0
2022-04-29 11:00:00,97.69,97.98,97.19,97.97,336960.0,87.7567,88.0172,87.3075,88.0082,336960.0
2022-04-29 11:30:00,97.96,98.23,97.65,97.71,254551.0,87.9992,88.2418,87.7207,87.7746,254551.0
2022-04-29 12:00:00,97.71,97.77,97.09,97.1,230749.0,87.7746,87.8285,87.2177,87.2267,230749.0
2022-04-29 12:30:00,97.1,97.15,96.47,96.64,333384.0,87.2267,87.2716,86.6607,86.8134,333384.0
2022-04-29 13:00:00,96.62,97.16,96.59,96.92,230562.0,86.7955,87.2806,86.7685,87.065,230562.0
2022-04-29 13:30:00,96.93,97.14,96.56,96.66,212318.0,87.074,87.2626,86.7416,86.8314,212318.0
2022-04-29 14:00:00,96.65,96.87,96.49,96.6,233983.0,86.8224,87.0201,86.6787,86.7775,233983.0
2022-04-29 14:30:00,96.59,96.9,96.53,96.63,270778.0,86.7685,87.047,86.7146,86.8045,270778.0
2022-04-29 15:00:00,96.63,96.64,96.15,96.35,312085.0,86.8045,86.8134,86.3733,86.5529,312085.0
2022-04-29 15:30:00,96.33,96.63,95.88,96.13,1235531.0,86.535,86.8045,86.1307,86.3553,1235531.0
2022-05-02 09:30:00,96.45,97.13,96.03,96.24,733966.0,86.6428,87.2536,86.2655,86.4541,733966.0
2022-05-02 10:00:00,96.24,97.31,96.17,97.11,305082.0,86.4541,87.4153,86.3912,87.2356,305082.0
2022-05-02 10:30:00,97.07,97.32,96.45,96.46,253603.0,87.1997,87.4243,86.6428,86.6517,253603.0
2022-05-02 11:00:00,96.49,96.7,96.13,96.18,282005.0,86.6787,86.8673,86.3553,86.4002,282005.0
2022-05-02 11:30:00,96.18,96.53,95.91,96.12,323022.0,86.4002,86.7146,86.1577,86.3463,323022.0
2022-05-02 12:00:00,96.13,96.56,95.94,96.24,286815.0,86.3553,86.7416,86.1846,86.4541,286815.0
2022-05-02 12:30:00,96.24,96.34,95.94,96.01,254606.0,86.4541,86.5439,86.1846,86.2475,254606.0
2022-05-02 13:00:00,96.02,96.39,95.71,96.1,233239.0,86.2565,86.5889,85.978,86.3283,233239.0
2022-05-02 13:30:00,96.09,96.1,95.27,95.32,268603.0,86.3194,86.3283,85.5827,85.6277,268603.0
2022-05-02 14:00:00,95.31,95.64,95.02,95.3,333534.0,85.6187,85.9151,85.3582,85.6097,333534.0
2022-05-02 14:30:00,95.29,95.49,95.03,95.18,239394.0,85.6007,85.7804,85.3671,85.5019,239394.0
2022-05-02 15:00:00,95.2,96.22,95.2,96.08,266147.0,85.5199,86.4361,85.5199,86.3104,266147.0
2022-05-02 15:30:00,96.07,96.6,96.06,96.5,673189.0,86.3014,86.7775,86.2924,86.6877,673189.0
2022-05-03 09:30:00,97.11,97.23,96.42,96.55,254837.0,87.2356,87.3434,86.6158,86.7326,254837.0
2022-05-03 10:00:00,96.54,97.73,96.42,97.37,243511.0,86.7236,87.7926,86.6158,87.4692,243511.0
2022-05-03 10:30:00,97.35,97.55,97.07,97.14,202118.0,87.4512,87.6309,87.1997,87.2626,202118.0
2022-05-03 11:00:00,97.14,97.49,97.12,97.33,256001.0,87.2626,87.577,87.2446,87.4333,256001.0
2022-05-03 11:30:00,97.33,97.73,97.12,97.21,209901.0,87.4333,87.7926,87.2446,87.3255,209901.0
2022-05-03 12:00:00,97.22,97.42,96.93,97.03,160707.0,87.3345,87.5141,87.074,87.1638,160707.0
2022-05-03 12:30:00,96.98,97.1,96.59,96.76,182718.0,87.1189,87.2267,86.7685,86.9212,182718.0
2022-05-03 13:00:00,96.79,97.0,96.64,96.85,241556.0,86.9482,87.1368,86.8134,87.0021,241556.0
2022-05-03 13:30:00,96.87,96.97,96.61,96.77,163495.0,87.0201,87.1099,86.7865,86.9302,163495.0
2022-05-03 14:00:00,96.76,96.76,96.34,96.45,221555.0,86.9212,86.9212,86.5439,86.6428,221555.0
2022-05-03 14:30:00,96.45,96.8,96.2,96.76,226123.0,86.6428,86.9572,86.4182,86.9212,226123.0
2022-05-03 15:00:00,96.77,96.88,96.3,96.38,331612.0,86.9302,87.029,86.508,86.5799,331612.0
2022-05-03 15:30:00,96.36,96.52,95.93,96.03,998133.0,86.5619,86.7056,86.1756,86.2655,998133.0
2022-05-04 09:30:00,96.78,97.73,95.52,96.97,930183.0,86.9392,87.7926,85.8073,87.1099,930183.0
2022-05-04 10:00:00,96.96,97.56,96.66,97.45,330253.0,87.1009,87.6399,86.8314,87.5411,330253.0
2022-05-04 10:30:00,97.43,97.91,97.02,97.88,443585.0,87.5231,87.9543,87.1548,87.9274,443585.0
2022-05-04 11:00:00,97.87,97.95,97.35,97.67,363255.0,87.9184,87.9902,87.4512,87.7387,363255.0
2022-05-04 11:30:00,97.68,97.98,97.66,97.8,398485.0,87.7477,88.0172,87.7297,87.8555,398485.0
2022-05-04 12:00:00,97.78,98.47,97.72,98.32,502978.0,87.8375,88.4574,87.7836,88.3226,502978.0
2022-05-04 12:30:00,98.32,99.11,98.28,98.81,288646.0,88.3226,89.0323,88.2867,88.7628,288646.0
2022-05-04 13:00:00,98.81,98.94,98.43,98.46,213066.0,88.7628,88.8796,88.4214,88.4484,213066.0
2022-05-04 13:30:00,98.46,99.05,98.0,98.92,241783.0,88.4484,88.9784,88.0352,88.8616,241783.0
2022-05-04 14:00:00,98.92,99.48,98.6,99.41,318074.0,88.8616,89.3647,88.5741,89.3018,318074.0
2022-05-04 14:30:00,99.41,99.93,98.59,99.69,340903.0,89.3018,89.7689,88.5652,89.5533,340903.0
2022-05-04 15:00:00,99.72,100.45,99.61,100.45,370564.0,89.5803,90.236,89.4814,90.236,370564.0
2022-05-04 15:30:00,100.45,101.21,100.29,100.6,1288882.0,90.236,90.9188,90.0923,90.3708,1288882.0
2022-05-05 09:30:00,100.61,100.61,98.62,98.73,385133.0,90.3798,90.3798,88.5921,88.6909,385133.0
2022-05-05 10:00:00,98.75,98.82,97.68,97.82,378958.0,88.7089,88.7718,87.7477,87.8735,378958.0
2022-05-05 10:30:00,97.83,98.06,96.91,97.25,390131.0,87.8824,88.0891,87.056,87.3614,390131.0
2022-05-05 11:00:00,97.24,97.6,96.5,97.27,263483.0,87.3524,87.6758,86.6877,87.3794,263483.0
2022-05-05 11:30:00,97.27,97.83,97.16,97.21,321208.0,87.3794,87.8824,87.2806,87.3255,321208.0
2022-05-05 12:00:00,97.16,97.89,96.83,97.76,180210.0,87.2806,87.9363,86.9841,87.8196,180210.0
2022-05-05 12:30:00,97.72,98.0,96.9,97.79,338619.0,87.7836,88.0352,87.047,87.8465,338619.0
2022-05-05 13:00:00,97.82,98.52,97.7,98.51,379779.0,87.8735,88.5023,87.7657,88.4933,379779.0
2022-05-05 13:30:00,98.51,98.8,98.17,98.39,230629.0,88.4933,88.7538,88.1879,88.3855,230629.0
2022-05-05 14:00:00,98.38,98.42,97.42,97.42,283427.0,88.3765,88.4124,87.5141,87.5141,283427.0
2022-05-05 14:30:00,97.43,98.42,97.41,98.06,378613.0,87.5231,88.4124,87.5051,88.0891,378613.0
2022-05-05 15:00:00,98.03,98.18,97.21,97.3,404169.0,88.0621,88.1968,87.3255,87.4063,404169.0
2022-05-05 15:30:00,97.29,97.85,96.86,97.84,1326104.0,87.3973,87.9004,87.0111,87.8914,1326104.0
2022-05-06 09:30:00,97.31,99.62,97.19,99.43,795156.0,87.4153,89.4904,87.3075,89.3197,795156.0
2022-05-06 10:00:00,99.4,99.94,98.47,99.49,497099.0,89.2928,89.7779,88.4574,89.3736,497099.0
2022-05-06 10:30:00,99.42,99.71,98.97,99.47,254156.0,89.3108,89.5713,88.9065,89.3557,254156.0
2022-05-06 11:00:00,99.47,100.23,99.31,100.01,308921.0,89.3557,90.0384,89.2119,89.8408,308921.0
2022-05-06 11:30:00,100.02,100.04,99.2,99.28,295293.0,89.8498,89.8677,89.1131,89.185,295293.0
2022-05-06 12:00:00,99.28,99.91,99.16,99.66,260815.0,89.185,89.7509,89.0772,89.5264,260815.0
2022-05-06 12:30:00,99.68,99.91,99.39,99.8,213283.0,89.5443,89.7509,89.2838,89.6521,213283.0
2022-05-06 13:00:00,99.82,100.11,99.37,99.67,231030.0,89.6701,89.9306,89.2658,89.5353,231030.0
2022-05-06 13:30:00,99.67,99.92,99.53,99.63,178171.0,89.5353,89.7599,89.4096,89.4994,178171.0
2022-05-06 14:00:00,99.64,99.84,99.1,99.13,263734.0,89.5084,89.6881,89.0233,89.0503,263734.0
2022-05-06 14:30:00,99.14,99.76,99.03,99.56,176762.0,89.0592,89.6162,88.9604,89.4365,176762.0
2022-05-06 15:00:00,99.54,100.09,99.29,100.06,525914.0,89.4186,89.9126,89.194,89.8857,525914.0
2022-05-06 15:30:00,100.06,100.93,100.03,100.71,1201821.0,89.8857,90.6672,89.8587,90.4696,1201821.0
2022-05-09 09:30:00,99.58,100.15,98.51,99.61,373973.0,89.4545,89.9665,88.4933,89.4814,373973.0
2022-05-09 10:00:00,99.64,99.7,98.48,98.65,207218.0,89.5084,89.5623,88.4663,88.6191,207218.0
2022-05-09 10:30:00,98.73,99.5,98.73,98.81,275332.0,88.6909,89.3826,88.6909,88.7628,275332.0
2022-05-09 11:00:00,98.8,99.3,98.67,99.13,338083.0,88.7538,89.203,88.637,89.0503,338083.0
2022-05-09 11:30:00,99.14,99.71,99.05,99.4,442592.0,89.0592,89.5713,88.9784,89.2928,442592.0
2022-05-09 12:00:00,99.4,99.63,99.11,99.34,193610.0,89.2928,89.4994,89.0323,89.2389,193610.0
2022-05-09 12:30:00,99.32,99.58,98.76,98.88,164723.0,89.2209,89.4545,88.7179,88.8257,164723.0
2022-05-09 13:00:00,98.87,98.89,98.44,98.79,228363.0,88.8167,88.8347,88.4304,88.7448,228363.0
2022-05-09 13:30:00,98.8,99.2,98.44,99.05,243819.0,88.7538,89.1131,88.4304,88.9784,243819.0
2022-05-09 14:00:00,99.06,99.61,99.06,99.25,279371.0,88.9874,89.4814,88.9874,89.158,279371.0
2022-05-09 14:30:00,99.23,99.99,99.06,99.79,267208.0,89.1401,89.8228,88.9874,89.6431,267208.0
2022-05-09 15:00:00,99.83,99.91,99.01,99.17,215207.0,89.6791,89.7509,88.9425,89.0862,215207.0
2022-05-09 15:30:00,99.16,99.19,98.37,98.89,814534.0,89.0772,89.1042,88.3675,88.8347,814534.0
2022-05-10 09:30:00,99.41,100.1,99.09,100.02,399158.0,89.3018,89.9216,89.0143,89.8498,399158.0
2022-05-10 10:00:00,100.01,100.1,99.63,99.84,251423.0,89.8408,89.9216,89.4994,89.6881,251423.0
2022-05-10 10:30:00,99.83,99.88,99.26,99.65,202838.0,89.6791,89.724,89.167,89.5174,202838.0
2022-05-10 11:00:00,99.65,99.77,98.81,99.02,280708.0,89.5174,89.6252,88.7628,88.9514,280708.0
2022-05-10 11:30:00,99.02,99.02,98.43,98.61,257723.0,88.9514,88.9514,88.4214,88.5831,257723.0
2022-05-10 12:00:00,98.61,98.8,98.08,98.28,157490.0,88.5831,88.7538,88.107,88.2867,157490.0
2022-05-10 12:30:00,98.3,98.44,98.09,98.29,154867.0,88.3046,88.4304,88.116,88.2957,154867.0
2022-05-10 13:00:00,98.27,98.6,97.77,98.15,183144.0,88.2777,88.5741,87.8285,88.1699,183144.0
2022-05-10 13:30:00,98.19,98.85,98.12,98.83,171868.0,88.2058,88.7987,88.143,88.7808,171868.0
2022-05-10 14:00:00,98.84,99.01,98.29,98.39,130668.0,88.7897,88.9425,88.2957,88.3855,130668.0
2022-05-10 14:30:00,98.39,98.73,98.2,98.4,131174.0,88.3855,88.6909,88.2148,88.3945,131174.0
2022-05-10 15:00:00,98.43,98.91,98.1,98.16,172903.0,88.4214,88.8526,88.125,88.1789,172903.0
2022-05-10 15:30:00,98.13,98.28,97.72,98.14,593852.0,88.1519,88.2867,87.7836,88.1609,593852.0
2022-05-11 09:30:00,98.24,98.8,97.88,98.37,315453.0,88.2507,88.7538,87.9274,88.3675,315453.0
2022-05-11 10:00:00,98.45,99.04,98.27,99.02,162807.0,88.4394,88.9694,88.2777,88.9514,162807.0
2022-05-11 10:30:00,99.02,99.62,98.82,99.22,203809.0,88.9514,89.4904,88.7718,89.1311,203809.0
2022-05-11 11:00:00,99.19,99.64,98.98,99.63,131138.0,89.1042,89.5084,88.9155,89.4994,131138.0
2022-05-11 11:30:00,99.62,99.87,99.4,99.65,136238.0,89.4904,89.715,89.2928,89.5174,136238.0
2022-05-11 12:00:00,99.63,99.79,98.93,98.95,156051.0,89.4994,89.6431,88.8706,88.8886,156051.0
2022-05-11 12:30:00,98.93,99.26,98.75,98.93,157892.0,88.8706,89.167,88.7089,88.8706,157892.0
2022-05-11 13:00:00,98.91,98.92,98.55,98.71,138755.0,88.8526,88.8616,88.5292,88.673,138755.0
2022-05-11 13:30:00,98.7,98.8,98.32,98.41,149876.0,88.664,88.7538,88.3226,88.4035,149876.0
2022-05-11 14:00:00,98.42,99.11,98.41,98.74,247563.0,88.4124,89.0323,88.4035,88.6999,247563.0
2022-05-11 14:30:00,98.75,99.12,98.58,98.6,188017.0,88.7089,89.0413,88.5562,88.5741,188017.0
2022-05-11 15:00:00,98.59,98.9,98.33,98.64,325825.0,88.5652,88.8436,88.3316,88.6101,325825.0
2022-05-11 15:30:00,98.63,98.71,97.91,98.0,416264.0,88.6011,88.673,87.9543,88.0352,416264.0
2022-05-12 09:30:00,97.44,98.12,97.04,97.16,283921.0,87.5321,88.143,87.1728,87.2806,283921.0
2022-05-12 10:00:00,97.14,97.23,96.43,96.52,328876.0,87.2626,87.3434,86.6248,86.7056,328876.0
2022-05-12 10:30:00,96.43,97.21,96.29,97.03,245971.0,86.6248,87.3255,86.499,87.1638,245971.0
2022-05-12 11:00:00,96.98,97.59,96.64,96.83,173083.0,87.1189,87.6668,86.8134,86.9841,173083.0
2022-05-12 11:30:00,96.87,97.11,96.63,96.87,170730.0,87.0201,87.2356,86.8045,87.0201,170730.0
2022-05-12 12:00:00,96.9,97.35,96.75,97.3,135621.0,87.047,87.4512,86.9123,87.4063,135621.0
2022-05-12 12:30:00,97.3,97.61,96.95,97.18,143331.0,87.4063,87.6848,87.0919,87.2985,143331.0
2022-05-12 13:00:00,97.18,97.32,96.85,97.3,135198.0,87.2985,87.4243,87.0021,87.4063,135198.0
2022-05-12 13:30:00,97.26,97.38,96.83,97.33,209369.0,87.3704,87.4782,86.9841,87.4333,209369.0
2022-05-12 14:00:00,97.3,97.53,97.02,97.2,195876.0,87.4063,87.6129,87.1548,87.3165,195876.0
2022-05-12 14:30:00,97.2,97.29,96.96,97.12,152845.0,87.3165,87.3973,87.1009,87.2446,152845.0
2022-05-12 15:00:00,97.13,97.67,96.92,97.27,241308.0,87.2536,87.7387,87.065,87.3794,241308.0
2022-05-12 15:30:00,97.28,98.26,97.28,98.25,626117.0,87.3884,88.2687,87.3884,88.2597,626117.0
2022-05-13 09:30:00,98.41,98.62,96.58,97.06,357561.0,88.4035,88.5921,86.7595,87.1907,357561.0
2022-05-13 10:00:00,97.06,97.67,96.95,97.46,336356.0,87.1907,87.7387,87.0919,87.5501,336356.0
2022-05-13 10:30:00,97.45,97.64,96.94,97.54,336610.0,87.5411,87.7118,87.0829,87.6219,336610.0
2022-05-13 11:00:00,97.51,97.77,97.28,97.53,221070.0,87.595,87.8285,87.3884,87.6129,221070.0
2022-05-13 11:30:00,97.52,97.67,97.27,97.65,155710.0,87.604,87.7387,87.3794,87.7207,155710.0
2022-05-13 12:00:00,97.68,97.8,97.48,97.66,124320.0,87.7477,87.8555,87.568,87.7297,124320.0
2022-05-13 12:30:00,97.66,97.78,97.39,97.78,183939.0,87.7297,87.8375,87.4872,87.8375,183939.0
2022-05-13 13:00:00,97.79,97.93,97.63,97.64,99918.0,87.8465,87.9723,87.7028,87.7118,99918.0
2022-05-13 13:30:00,97.64,97.76,97.39,97.46,95147.0,87.7118,87.8196,87.4872,87.5501,95147.0
2022-05-13 14:00:00,97.44,97.48,97.12,97.22,216586.0,87.5321,87.568,87.2446,87.3345,216586.0
2022-05-13 14:30:00,97.25,97.45,96.92,97.22,163857.0,87.3614,87.5411,87.065,87.3345,163857.0
2022-05-13 15:00:00,97.23,97.57,97.21,97.57,176225.0,87.3434,87.6489,87.3255,87.6489,176225.0
2022-05-13 15:30:00,97.55,97.66,97.24,97.44,509521.0,87.6309,87.7297,87.3524,87.5321,509521.0
2022-05-16 09:30:00,98.0,98.39,97.33,97.58,213425.0,88.0352,88.3855,87.4333,87.6579,213425.0
2022-05-16 10:00:00,97.55,98.08,97.08,98.06,118594.0,87.6309,88.107,87.2087,88.0891,118594.0
2022-05-16 10:30:00,98.04,98.27,97.66,97.98,126092.0,88.0711,88.2777,87.7297,88.0172,126092.0
2022-05-16 11:00:00,97.96,98.12,97.81,98.04,90216.0,87.9992,88.143,87.8645,88.0711,90216.0
2022-05-16 11:30:00,98.03,98.47,97.9,98.38,98230.0,88.0621,88.4574,87.9453,88.3765,98230.0
2022-05-16 12:00:00,98.4,98.47,98.12,98.19,74350.0,88.3945,88.4574,88.143,88.2058,74350.0
2022-05-16 12:30:00,98.18,98.4,98.06,98.35,92912.0,88.1968,88.3945,88.0891,88.3496,92912.0
2022-05-16 13:00:00,98.34,99.12,98.27,99.11,175410.0,88.3406,89.0413,88.2777,89.0323,175410.0
2022-05-16 13:30:00,99.11,99.33,99.04,99.11,144583.0,89.0323,89.2299,88.9694,89.0323,144583.0
2022-05-16 14:00:00,99.13,99.3,98.96,99.29,123643.0,89.0503,89.203,88.8975,89.194,123643.0
2022-05-16 14:30:00,99.28,99.35,98.94,99.05,125948.0,89.185,89.2479,88.8796,88.9784,125948.0
2022-05-16 15:00:00,99.02,99.21,98.69,98.73,132786.0,88.9514,89.1221,88.655,88.6909,132786.0
2022-05-16 15:30:00,98.73,98.82,98.37,98.59,385167.0,88.6909,88.7718,88.3675,88.5652,385167.0
2022-05-17 09:30:00,98.89,99.04,97.92,98.4,342480.0,88.8347,88.9694,87.9633,88.3945,342480.0
2022-05-17 10:00:00,98.41,99.13,98.36,98.54,309924.0,88.4035,89.0503,88.3585,88.5202,309924.0
2022-05-17 10:30:00,98.58,99.12,98.54,99.06,143483.0,88.5562,89.0413,88.5202,88.9874,143483.0
2022-05-17 11:00:00,99.08,99.36,99.07,99.21,134895.0,89.0053,89.2569,88.9964,89.1221,134895.0
2022-05-17 11:30:00,99.17,99.18,98.58,98.93,196717.0,89.0862,89.0952,88.5562,88.8706,196717.0
2022-05-17 12:00:00,98.94,99.19,98.72,99.12,220812.0,88.8796,89.1042,88.6819,89.0413,220812.0
2022-05-17 12:30:00,99.12,99.53,99.03,99.44,105164.0,89.0413,89.4096,88.9604,89.3287,105164.0
2022-05-17 13:00:00,99.44,99.51,99.24,99.25,104399.0,89.3287,89.3916,89.1491,89.158,104399.0
2022-05-17 13:30:00,99.25,99.51,99.21,99.23,114258.0,89.158,89.3916,89.1221,89.1401,114258.0
2022-05-17 14:00:00,99.25,99.33,98.71,98.97,152883.0,89.158,89.2299,88.673,88.9065,152883.0
2022-05-17 14:30:00,98.96,99.42,98.84,99.29,129729.0,88.8975,89.3108,88.7897,89.194,129729.0
2022-05-17 15:00:00,99.31,99.44,99.24,99.4,180405.0,89.2119,89.3287,89.1491,89.2928,180405.0
2022-05-17 15:30:00,99.39,99.44,99.08,99.41,395134.0,89.2838,89.3287,89.0053,89.3018,395134.0
2022-05-18 09:30:00,98.43,98.43,95.02,95.31,755931.0,88.4214,88.4214,85.3582,85.6187,755931.0
2022-05-18 10:00:00,95.31,95.31,92.93,93.44,860404.0,85.6187,85.6187,83.4807,83.9388,860404.0
2022-05-18 10:30:00,93.46,93.96,93.23,93.73,489872.0,83.9568,84.4059,83.7502,84.1993,489872.0
2022-05-18 11:00:00,93.73,94.39,93.68,94.34,293054.0,84.1993,84.7922,84.1544,84.7473,293054.0
2022-05-18 11:30:00,94.3,94.78,94.18,94.34,217096.0,84.7114,85.1426,84.6036,84.7473,217096.0
2022-05-18 12:00:00,94.34,94.54,93.84,94.13,328323.0,84.7473,84.927,84.2982,84.5587,328323.0
2022-05-18 12:30:00,94.14,94.73,94.12,94.21,197014.0,84.5676,85.0977,84.5497,84.6305,197014.0
2022-05-18 13:00:00,94.21,94.37,94.13,94.25,226380.0,84.6305,84.7743,84.5587,84.6665,226380.0
2022-05-18 13:30:00,94.28,94.4,93.91,94.09,335797.0,84.6934,84.8012,84.361,84.5227,335797.0
2022-05-18 14:00:00,94.13,94.75,94.1,94.74,325308.0,84.5587,85.1156,84.5317,85.1066,325308.0
2022-05-18 14:30:00,94.73,94.73,94.17,94.4,243189.0,85.0977,85.0977,84.5946,84.8012,243189.0
2022-05-18 15:00:00,94.4,94.46,93.72,93.73,233246.0,84.8012,84.8551,84.1904,84.1993,233246.0
2022-05-18 15:30:00,93.72,94.2,93.64,94.06,837501.0,84.1904,84.6215,84.1185,84.4958,837501.0
2022-05-19 09:30:00,93.03,93.68,91.73,92.09,560660.0,83.5705,84.1544,82.4027,82.7261,560660.0
2022-05-19 10:00:00,92.08,93.01,92.02,92.53,291508.0,82.7171,83.5525,82.6632,83.1214,291508.0
2022-05-19 10:30:00,92.51,92.52,91.47,91.65,305245.0,83.1034,83.1124,82.1691,82.3308,305245.0
2022-05-19 11:00:00,91.64,92.07,91.52,91.83,253091.0,82.3219,82.7081,82.2141,82.4925,253091.0
2022-05-19 11:30:00,91.83,92.89,91.76,92.09,301535.0,82.4925,83.4447,82.4296,82.7261,301535.0
2022-05-19 12:00:00,92.1,92.59,91.91,92.3,181330.0,82.7351,83.1753,82.5644,82.9147,181330.0
2022-05-19 12:30:00,92.26,92.45,92.03,92.11,216642.0,82.8788,83.0495,82.6722,82.7441,216642.0
2022-05-19 13:00:00,92.1,92.77,91.8,92.59,313312.0,82.7351,83.3369,82.4656,83.1753,313312.0
2022-05-19 13:30:00,92.61,93.15,92.55,93.12,206457.0,83.1932,83.6783,83.1393,83.6514,206457.0
2022-05-19 14:00:00,93.14,93.19,92.64,92.96,194995.0,83.6693,83.7142,83.2202,83.5076,194995.0
2022-05-19 14:30:00,92.94,93.32,92.78,93.32,162402.0,83.4897,83.831,83.3459,83.831,162402.0
2022-05-19 15:00:00,93.36,93.68,92.78,92.84,247550.0,83.867,84.1544,83.3459,83.3998,247550.0
2022-05-19 15:30:00,92.85,93.28,92.6,93.12,952450.0,83.4088,83.7951,83.1842,83.6514,952450.0
2022-05-20 09:30:00,93.28,94.71,92.95,94.47,321176.0,83.7951,85.0797,83.4986,84.8641,321176.0
2022-05-20 10:00:00,94.5,94.7,93.83,93.9,230158.0,84.891,85.0707,84.2892,84.352,230158.0
2022-05-20 10:30:00,93.91,94.01,93.37,93.37,200123.0,84.361,84.4509,83.8759,83.8759,200123.0
2022-05-20 11:00:00,93.4,93.5,93.03,93.04,144867.0,83.9029,83.9927,83.5705,83.5795,144867.0
2022-05-20 11:30:00,93.04,93.41,92.98,93.17,116589.0,83.5795,83.9119,83.5256,83.6963,116589.0
2022-05-20 12:00:00,93.16,93.31,92.74,93.31,146403.0,83.6873,83.822,83.31,83.822,146403.0
2022-05-20 12:30:00,93.31,93.48,92.95,93.26,157109.0,83.822,83.9748,83.4986,83.7771,157109.0
2022-05-20 13:00:00,93.27,93.41,93.04,93.09,146984.0,83.7861,83.9119,83.5795,83.6244,146984.0
2022-05-20 13:30:00,93.08,93.72,93.07,93.64,174317.0,83.6154,84.1904,83.6064,84.1185,174317.0
2022-05-20 14:00:00,93.63,93.72,93.33,93.63,151238.0,84.1095,84.1904,83.84,84.1095,151238.0
2022-05-20 14:30:00,93.63,94.07,93.42,93.95,127246.0,84.1095,84.5048,83.9209,84.397,127246.0
2022-05-20 15:00:00,93.96,94.45,93.89,94.45,321606.0,84.4059,84.8461,84.3431,84.8461,321606.0
2022-05-20 15:30:00,94.46,95.23,94.37,94.94,688640.0,84.8551,85.5468,84.7743,85.2863,688640.0
2022-05-23 09:30:00,96.0,97.07,95.79,96.2,346351.0,86.2385,87.1997,86.0499,86.4182,346351.0
2022-05-23 10:00:00,96.2,96.21,95.35,95.93,254838.0,86.4182,86.4272,85.6546,86.1756,254838.0
2022-05-23 10:30:00,95.94,95.98,95.4,95.84,181772.0,86.1846,86.2206,85.6995,86.0948,181772.0
2022-05-23 11:00:00,95.85,96.52,95.68,96.47,428411.0,86.1038,86.7056,85.9511,86.6607,428411.0
2022-05-23 11:30:00,96.47,96.63,96.38,96.55,211492.0,86.6607,86.8045,86.5799,86.7326,211492.0
2022-05-23 12:00:00,96.57,96.69,96.12,96.22,117485.0,86.7506,86.8584,86.3463,86.4361,117485.0
2022-05-23 12:30:00,96.23,96.57,96.14,96.37,76429.0,86.4451,86.7506,86.3643,86.5709,76429.0
2022-05-23 13:00:00,96.38,96.59,95.91,96.1,109456.0,86.5799,86.7685,86.1577,86.3283,109456.0
2022-05-23 13:30:00,96.11,96.29,96.02,96.28,209192.0,86.3373,86.499,86.2565,86.49,209192.0
2022-05-23 14:00:00,96.3,96.34,95.7,95.75,246654.0,86.508,86.5439,85.969,86.0139,246654.0
2022-05-23 14:30:00,95.74,95.85,95.53,95.57,215219.0,86.005,86.1038,85.8163,85.8522,215219.0
2022-05-23 15:00:00,95.58,95.74,95.43,95.68,269811.0,85.8612,86.005,85.7265,85.9511,269811.0
2022-05-23 15:30:00,95.67,95.82,94.98,95.58,1091410.0,85.9421,86.0768,85.3222,85.8612,1091410.0
2022-05-24 09:30:00,96.1,97.01,94.95,96.25,360548.0,86.3283,87.1458,85.2953,86.4631,360548.0
2022-05-24 10:00:00,96.25,96.46,95.2,95.37,204928.0,86.4631,86.6517,85.5199,85.6726,204928.0
2022-05-24 10:30:00,95.33,95.33,94.82,95.08,179364.0,85.6366,85.6366,85.1785,85.4121,179364.0
2022-05-24 11:00:00,95.08,95.28,94.79,95.25,202421.0,85.4121,85.5917,85.1516,85.5648,202421.0
2022-05-24 11:30:00,95.25,95.76,95.2,95.6,124276.0,85.5648,86.0229,85.5199,85.8792,124276.0
2022-05-24 12:00:00,95.59,95.84,95.43,95.51,87821.0,85.8702,86.0948,85.7265,85.7983,87821.0
2022-05-24 12:30:00,95.52,95.66,95.18,95.55,75735.0,85.8073,85.9331,85.5019,85.8343,75735.0
2022-05-24 13:00:00,95.54,95.83,95.23,95.82,95408.0,85.8253,86.0858,85.5468,86.0768,95408.0
2022-05-24 13:30:00,95.8,96.2,95.65,96.06,150213.0,86.0589,86.4182,85.9241,86.2924,150213.0
2022-05-24 14:00:00,96.06,96.56,95.97,96.42,149902.0,86.2924,86.7416,86.2116,86.6158,149902.0
2022-05-24 14:30:00,96.36,96.62,95.95,96.07,122827.0,86.5619,86.7955,86.1936,86.3014,122827.0
2022-05-24 15:00:00,96.08,96.51,96.08,96.35,125421.0,86.3104,86.6967,86.3104,86.5529,125421.0
2022-05-24 15:30:00,96.39,96.63,96.22,96.48,507917.0,86.5889,86.8045,86.4361,86.6697,507917.0
2022-05-25 09:30:00,97.05,97.79,96.53,97.41,251278.0,87.1818,87.8465,86.7146,87.5051,251278.0
2022-05-25 10:00:00,97.41,97.86,97.22,97.8,223156.0,87.5051,87.9094,87.3345,87.8555,223156.0
2022-05-25 10:30:00,97.81,98.04,97.59,97.59,157754.0,87.8645,88.0711,87.6668,87.6668,157754.0
2022-05-25 11:00:00,97.61,97.74,97.21,97.53,123237.0,87.6848,87.8016,87.3255,87.6129,123237.0
2022-05-25 11:30:00,97.49,97.49,96.94,97.22,130948.0,87.577,87.577,87.0829,87.3345,130948.0
2022-05-25 12:00:00,97.22,97.37,96.96,97.02,110727.0,87.3345,87.4692,87.1009,87.1548,110727.0
2022-05-25 12:30:00,97.03,97.21,96.8,97.21,76110.0,87.1638,87.3255,86.9572,87.3255,76110.0
2022-05-25 13:00:00,97.2,97.33,97.0,97.29,78209.0,87.3165,87.4333,87.1368,87.3973,78209.0
2022-05-25 13:30:00,97.28,97.32,96.92,97.01,80549.0,87.3884,87.4243,87.065,87.1458,80549.0
2022-05-25 14:00:00,96.99,97.5,96.71,97.45,95952.0,87.1279,87.586,86.8763,87.5411,95952.0
2022-05-25 14:30:00,97.45,97.58,97.26,97.36,89443.0,87.5411,87.6579,87.3704,87.4602,89443.0
2022-05-25 15:00:00,97.37,97.68,97.32,97.32,140514.0,87.4692,87.7477,87.4243,87.4243,140514.0
2022-05-25 15:30:00,97.32,97.41,96.92,97.18,444795.0,87.4243,87.5051,87.065,87.2985,444795.0
2022-05-26 09:30:00,97.84,98.87,97.75,98.06,258020.0,87.8914,88.8167,87.8106,88.0891,258020.0
2022-05-26 10:00:00,98.07,98.41,97.88,98.3,138011.0,88.098,88.4035,87.9274,88.3046,138011.0
2022-05-26 10:30:00,98.29,98.53,98.04,98.06,131952.0,88.2957,88.5113,88.0711,88.0891,131952.0
2022-05-26 11:00:00,98.05,98.43,98.0,98.3,104745.0,88.0801,88.4214,88.0352,88.3046,104745.0
2022-05-26 11:30:00,98.33,98.42,98.06,98.28,84081.0,88.3316,88.4124,88.0891,88.2867,84081.0
2022-05-26 12:00:00,98.27,98.43,98.15,98.32,105407.0,88.2777,88.4214,88.1699,88.3226,105407.0
2022-05-26 12:30:00,98.33,98.5,98.2,98.46,116650.0,88.3316,88.4843,88.2148,88.4484,116650.0
2022-05-26 13:00:00,98.45,98.55,98.37,98.4,139612.0,88.4394,88.5292,88.3675,88.3945,139612.0
2022-05-26 13:30:00,98.4,98.52,98.25,98.29,112313.0,88.3945,88.5023,88.2597,88.2957,112313.0
2022-05-26 14:00:00,98.29,98.42,97.87,97.9,187512.0,88.2957,88.4124,87.9184,87.9453,187512.0
2022-05-26 14:30:00,97.87,98.06,97.83,97.84,135186.0,87.9184,88.0891,87.8824,87.8914,135186.0
2022-05-26 15:00:00,97.83,97.94,97.63,97.9,163993.0,87.8824,87.9813,87.7028,87.9453,163993.0
2022-05-26 15:30:00,97.89,98.3,97.71,97.83,527658.0,87.9363,88.3046,87.7746,87.8824,527658.0
2022-05-27 09:30:00,96.45,97.52,95.76,97.5,483932.0,86.6428,87.604,86.0229,87.586,483932.0
2022-05-27 10:00:00,97.47,97.47,96.86,96.87,197570.0,87.559,87.559,87.0111,87.0201,197570.0
2022-05-27 10:30:00,96.88,97.25,96.8,97.19,143146.0,87.029,87.3614,86.9572,87.3075,143146.0
2022-05-27 11:00:00,97.18,97.57,97.08,97.43,101625.0,87.2985,87.6489,87.2087,87.5231,101625.0
2022-05-27 11:30:00,97.42,97.45,97.17,97.35,126971.0,87.5141,87.5411,87.2895,87.4512,126971.0
2022-05-27 12:00:00,97.35,97.41,97.08,97.28,165952.0,87.4512,87.5051,87.2087,87.3884,165952.0
2022-05-27 12:30:00,97.3,97.41,97.22,97.35,155921.0,87.4063,87.5051,87.3345,87.4512,155921.0
2022-05-27 13:00:00,97.38,97.62,97.38,97.52,84491.0,87.4782,87.6938,87.4782,87.604,84491.0
2022-05-27 13:30:00,97.48,97.56,97.32,97.35,119967.0,87.568,87.6399,87.4243,87.4512,119967.0
2022-05-27 14:00:00,97.35,97.69,97.32,97.33,156109.0,87.4512,87.7567,87.4243,87.4333,156109.0
2022-05-27 14:30:00,97.33,97.68,97.32,97.56,172323.0,87.4333,87.7477,87.4243,87.6399,172323.0
2022-05-27 15:00:00,97.55,98.01,97.55,97.99,126148.0,87.6309,88.0441,87.6309,88.0262,126148.0
2022-05-27 15:30:00,97.98,98.1,97.81,98.06,406167.0,88.0172,88.125,87.8645,88.0891,406167.0
2022-05-31 09:30:00,97.5,97.74,96.54,97.18,422526.0,87.586,87.8016,86.7236,87.2985,422526.0
2022-05-31 10:00:00,97.22,98.16,97.05,97.53,158360.0,87.3345,88.1789,87.1818,87.6129,158360.0
2022-05-31 10:30:00,97.55,98.02,97.54,97.84,156979.0,87.6309,88.0531,87.6219,87.8914,156979.0
2022-05-31 11:00:00,97.83,98.07,97.72,97.85,185780.0,87.8824,88.098,87.7836,87.9004,185780.0
2022-05-31 11:30:00,97.81,98.05,97.7,97.84,157206.0,87.8645,88.0801,87.7657,87.8914,157206.0
2022-05-31 12:00:00,97.85,98.01,97.81,97.84,285304.0,87.9004,88.0441,87.8645,87.8914,285304.0
2022-05-31 12:30:00,97.85,98.02,97.77,97.94,103701.0,87.9004,88.0531,87.8285,87.9813,103701.0
2022-05-31 13:00:00,97.94,98.1,97.71,97.9,154384.0,87.9813,88.125,87.7746,87.9453,154384.0
2022-05-31 13:30:00,97.91,98.07,97.86,98.06,180494.0,87.9543,88.098,87.9094,88.0891,180494.0
2022-05-31 14:00:00,98.05,98.16,97.87,97.97,221181.0,88.0801,88.1789,87.9184,88.0082,221181.0
2022-05-31 14:30:00,97.98,98.02,97.31,97.42,197794.0,88.0172,88.0531,87.4153,87.5141,197794.0
2022-05-31 15:00:00,97.41,97.44,97.1,97.24,176328.0,87.5051,87.5321,87.2267,87.3524,176328.0
2022-05-31 15:30:00,97.23,97.38,96.42,96.79,1106941.0,87.3434,87.4782,86.6158,86.9482,1106941.0
2022-06-01 09:30:00,97.38,97.77,95.85,96.22,264039.0,87.4782,87.8285,86.1038,86.4361,264039.0
2022-06-01 10:00:00,96.23,96.28,95.83,96.0,191860.0,86.4451,86.49,86.0858,86.2385,191860.0
2022-06-01 10:30:00,96.01,96.08,95.16,96.02,177712.0,86.2475,86.3104,85.4839,86.2565,177712.0
2022-06-01 11:00:00,95.98,96.1,95.78,95.96,163313.0,86.2206,86.3283,86.0409,86.2026,163313.0
2022-06-01 11:30:00,95.94,96.14,95.81,96.08,227471.0,86.1846,86.3643,86.0678,86.3104,227471.0
2022-06-01 12:00:00,96.09,96.39,95.97,95.98,168280.0,86.3194,86.5889,86.2116,86.2206,168280.0
2022-06-01 12:30:00,95.98,96.16,95.82,95.92,114480.0,86.2206,86.3822,86.0768,86.1667,114480.0
2022-06-01 13:00:00,95.93,96.26,95.74,96.19,225094.0,86.1756,86.4721,86.005,86.4092,225094.0
2022-06-01 13:30:00,96.18,96.48,95.95,96.0,194333.0,86.4002,86.6697,86.1936,86.2385,194333.0
2022-06-01 14:00:00,95.98,96.23,95.9,96.13,115086.0,86.2206,86.4451,86.1487,86.3553,115086.0
2022-06-01 14:30:00,96.14,96.23,96.03,96.2,155794.0,86.3643,86.4451,86.2655,86.4182,155794.0
2022-06-01 15:00:00,96.2,96.66,96.16,96.64,168581.0,86.4182,86.8314,86.3822,86.8134,168581.0
2022-06-01 15:30:00,96.63,97.15,96.51,96.56,510743.0,86.8045,87.2716,86.6967,86.7416,510743.0
2022-06-02 09:30:00,96.62,96.77,94.53,94.7,401075.0,86.7955,86.9302,84.918,85.0707,401075.0
2022-06-02 10:00:00,94.72,95.45,94.53,95.45,312148.0,85.0887,85.7444,84.918,85.7444,312148.0
2022-06-02 10:30:00,95.45,95.99,95.32,95.95,280163.0,85.7444,86.2295,85.6277,86.1936,280163.0
2022-06-02 11:00:00,95.97,96.12,95.73,96.03,251814.0,86.2116,86.3463,85.996,86.2655,251814.0
2022-06-02 11:30:00,96.04,96.54,95.84,96.39,180682.0,86.2744,86.7236,86.0948,86.5889,180682.0
2022-06-02 12:00:00,96.4,96.57,96.13,96.52,120504.0,86.5978,86.7506,86.3553,86.7056,120504.0
2022-06-02 12:30:00,96.51,96.54,96.23,96.48,91139.0,86.6967,86.7236,86.4451,86.6697,91139.0
2022-06-02 13:00:00,96.47,96.59,96.12,96.26,112221.0,86.6607,86.7685,86.3463,86.4721,112221.0
2022-06-02 13:30:00,96.28,96.7,96.28,96.66,106751.0,86.49,86.8673,86.49,86.8314,106751.0
2022-06-02 14:00:00,96.66,96.77,96.55,96.64,103505.0,86.8314,86.9302,86.7326,86.8134,103505.0
2022-06-02 14:30:00,96.64,96.91,96.61,96.86,103893.0,86.8134,87.056,86.7865,87.0111,103893.0
2022-06-02 15:00:00,96.86,97.0,96.82,96.97,112301.0,87.0111,87.1368,86.9751,87.1099,112301.0
2022-06-02 15:30:00,96.96,97.28,96.93,97.24,398857.0,87.1009,87.3884,87.074,87.3524,398857.0
2022-06-03 09:30:00,96.92,97.14,96.1,96.23,160800.0,87.065,87.2626,86.3283,86.4451,160800.0
2022-06-03 10:00:00,96.26,96.71,96.16,96.38,122462.0,86.4721,86.8763,86.3822,86.5799,122462.0
2022-06-03 10:30:00,96.32,96.52,95.93,96.45,139566.0,86.526,86.7056,86.1756,86.6428,139566.0
2022-06-03 11:00:00,96.45,96.53,96.14,96.26,164011.0,86.6428,86.7146,86.3643,86.4721,164011.0
2022-06-03 11:30:00,96.25,96.31,95.78,95.88,147215.0,86.4631,86.517,86.0409,86.1307,147215.0
2022-06-03 12:00:00,95.9,96.01,95.75,95.97,97760.0,86.1487,86.2475,86.0139,86.2116,97760.0
2022-06-03 12:30:00,95.98,96.12,95.8,96.11,95165.0,86.2206,86.3463,86.0589,86.3373,95165.0
2022-06-03 13:00:00,96.13,96.46,95.83,95.91,136841.0,86.3553,86.6517,86.0858,86.1577,136841.0
2022-06-03 13:30:00,95.91,95.91,95.54,95.6,119774.0,86.1577,86.1577,85.8253,85.8792,119774.0
2022-06-03 14:00:00,95.61,95.73,95.4,95.65,130357.0,85.8882,85.996,85.6995,85.9241,130357.0
2022-06-03 14:30:00,95.65,95.67,95.25,95.31,181978.0,85.9241,85.9421,85.5648,85.6187,181978.0
2022-06-03 15:00:00,95.3,95.36,94.71,95.13,346712.0,85.6097,85.6636,85.0797,85.457,346712.0
2022-06-03 15:30:00,95.14,95.17,94.72,94.88,872386.0,85.466,85.4929,85.0887,85.2324,872386.0
2022-06-06 09:30:00,95.31,95.93,94.61,95.86,328961.0,85.6187,86.1756,84.9899,86.1128,328961.0
2022-06-06 10:00:00,95.87,96.31,95.82,96.1,219143.0,86.1217,86.517,86.0768,86.3283,219143.0
2022-06-06 10:30:00,96.1,96.3,95.92,96.14,233608.0,86.3283,86.508,86.1667,86.3643,233608.0
2022-06-06 11:00:00,96.13,96.17,95.8,95.95,366343.0,86.3553,86.3912,86.0589,86.1936,366343.0
2022-06-06 11:30:00,95.94,95.95,95.59,95.61,133705.0,86.1846,86.1936,85.8702,85.8882,133705.0
2022-06-06 12:00:00,95.6,95.69,95.22,95.26,110316.0,85.8792,85.96,85.5378,85.5738,110316.0
2022-06-06 12:30:00,95.25,95.7,95.06,95.6,129791.0,85.5648,85.969,85.3941,85.8792,129791.0
2022-06-06 13:00:00,95.6,95.61,95.32,95.35,90131.0,85.8792,85.8882,85.6277,85.6546,90131.0
2022-06-06 13:30:00,95.35,95.74,95.35,95.59,98653.0,85.6546,86.005,85.6546,85.8702,98653.0
2022-06-06 14:00:00,95.6,95.69,95.22,95.37,84880.0,85.8792,85.96,85.5378,85.6726,84880.0
2022-06-06 14:30:00,95.35,95.46,95.21,95.42,75691.0,85.6546,85.7534,85.5288,85.7175,75691.0
2022-06-06 15:00:00,95.45,95.47,95.21,95.39,110104.0,85.7444,85.7624,85.5288,85.6905,110104.0
2022-06-06 15:30:00,95.38,95.87,95.34,95.69,454591.0,85.6816,86.1217,85.6456,85.96,454591.0
2022-06-07 09:30:00,94.67,95.18,94.21,94.69,371241.0,85.0438,85.5019,84.6305,85.0617,371241.0
2022-06-07 10:00:00,94.68,95.02,94.66,94.93,135518.0,85.0527,85.3582,85.0348,85.2773,135518.0
2022-06-07 10:30:00,94.92,95.56,94.89,95.35,245691.0,85.2683,85.8433,85.2414,85.6546,245691.0
2022-06-07 11:00:00,95.38,95.73,95.28,95.37,136250.0,85.6816,85.996,85.5917,85.6726,136250.0
2022-06-07 11:30:00,95.37,95.55,95.24,95.33,113254.0,85.6726,85.8343,85.5558,85.6366,113254.0
2022-06-07 12:00:00,95.32,95.49,95.24,95.48,97761.0,85.6277,85.7804,85.5558,85.7714,97761.0
2022-06-07 12:30:00,95.47,95.87,95.43,95.75,175009.0,85.7624,86.1217,85.7265,86.0139,175009.0
2022-06-07 13:00:00,95.75,96.04,95.02,95.5,772546.0,86.0139,86.2744,85.3582,85.7894,772546.0
2022-06-07 13:30:00,95.5,95.83,95.43,95.52,218331.0,85.7894,86.0858,85.7265,85.8073,218331.0
2022-06-07 14:00:00,95.52,95.97,95.5,95.71,128560.0,85.8073,86.2116,85.7894,85.978,128560.0
2022-06-07 14:30:00,95.72,95.86,95.51,95.7,98360.0,85.987,86.1128,85.7983,85.969,98360.0
2022-06-07 15:00:00,95.7,95.88,95.6,95.78,114902.0,85.969,86.1307,85.8792,86.0409,114902.0
2022-06-07 15:30:00,95.78,96.14,95.73,95.92,529084.0,86.0409,86.3643,85.996,86.1667,529084.0
2022-06-08 09:30:00,95.27,95.29,94.47,94.99,259795.0,85.5827,85.6007,84.8641,85.3312,259795.0
2022-06-08 10:00:00,94.98,95.07,94.6,94.88,165657.0,85.3222,85.4031,84.9809,85.2324,165657.0
2022-06-08 10:30:00,94.86,95.07,94.69,94.75,121786.0,85.2144,85.4031,85.0617,85.1156,121786.0
2022-06-08 11:00:00,94.79,95.15,94.64,94.96,149348.0,85.1516,85.4749,85.0168,85.3043,149348.0
2022-06-08 11:30:00,94.97,95.03,94.67,94.75,143367.0,85.3132,85.3671,85.0438,85.1156,143367.0
2022-06-08 12:00:00,94.76,94.87,94.56,94.64,124235.0,85.1246,85.2234,84.9449,85.0168,124235.0
2022-06-08 12:30:00,94.64,94.64,94.24,94.29,104920.0,85.0168,85.0168,84.6575,84.7024,104920.0
2022-06-08 13:00:00,94.28,94.28,93.89,93.89,146674.0,84.6934,84.6934,84.3431,84.3431,146674.0
2022-06-08 13:30:00,93.89,93.9,93.5,93.55,192424.0,84.3431,84.352,83.9927,84.0376,192424.0
2022-06-08 14:00:00,93.55,93.96,93.5,93.77,139676.0,84.0376,84.4059,83.9927,84.2353,139676.0
2022-06-08 14:30:00,93.74,93.9,93.59,93.68,132411.0,84.2083,84.352,84.0736,84.1544,132411.0
2022-06-08 15:00:00,93.68,93.9,93.53,93.89,115308.0,84.1544,84.352,84.0197,84.3431,115308.0
2022-06-08 15:30:00,93.89,94.05,93.74,93.87,532921.0,84.3431,84.4868,84.2083,84.3251,532921.0
2022-06-09 09:30:00,93.83,94.49,93.71,94.43,224170.0,84.2892,84.8821,84.1814,84.8282,224170.0
2022-06-09 10:00:00,94.43,94.47,93.66,93.81,193429.0,84.8282,84.8641,84.1365,84.2712,193429.0
2022-06-09 10:30:00,93.81,94.0,93.55,93.8,86588.0,84.2712,84.4419,84.0376,84.2622,86588.0
2022-06-09 11:00:00,93.79,94.15,93.68,93.87,131367.0,84.2532,84.5766,84.1544,84.3251,131367.0
2022-06-09 11:30:00,93.88,94.18,93.67,94.17,79575.0,84.3341,84.6036,84.1454,84.5946,79575.0
2022-06-09 12:00:00,94.13,94.22,93.9,94.18,63586.0,84.5587,84.6395,84.352,84.6036,63586.0
2022-06-09 12:30:00,94.23,94.53,94.21,94.5,73581.0,84.6485,84.918,84.6305,84.891,73581.0
2022-06-09 13:00:00,94.53,94.67,94.24,94.37,87807.0,84.918,85.0438,84.6575,84.7743,87807.0
2022-06-09 13:30:00,94.37,94.43,94.27,94.35,71987.0,84.7743,84.8282,84.6844,84.7563,71987.0
2022-06-09 14:00:00,94.36,94.36,93.92,93.94,79622.0,84.7653,84.7653,84.37,84.388,79622.0
2022-06-09 14:30:00,93.94,93.94,93.6,93.62,113827.0,84.388,84.388,84.0826,84.1005,113827.0
2022-06-09 15:00:00,93.61,93.63,93.08,93.08,334818.0,84.0915,84.1095,83.6154,83.6154,334818.0
2022-06-09 15:30:00,93.07,93.42,92.72,92.73,809851.0,83.6064,83.9209,83.292,83.301,809851.0
2022-06-10 09:30:00,91.52,92.57,91.35,92.53,296130.0,82.2141,83.1573,82.0613,83.1214,296130.0
2022-06-10 10:00:00,92.49,92.49,91.73,91.8,150300.0,83.0854,83.0854,82.4027,82.4656,150300.0
2022-06-10 10:30:00,91.78,92.78,91.77,92.58,119499.0,82.4476,83.3459,82.4386,83.1663,119499.0
2022-06-10 11:00:00,92.54,93.06,92.52,92.59,149657.0,83.1303,83.5975,83.1124,83.1753,149657.0
2022-06-10 11:30:00,92.59,92.9,92.54,92.86,115347.0,83.1753,83.4537,83.1303,83.4178,115347.0
2022-06-10 12:00:00,92.87,93.01,92.7,92.82,109757.0,83.4268,83.5525,83.2741,83.3819,109757.0
2022-06-10 12:30:00,92.86,93.11,92.72,93.02,199040.0,83.4178,83.6424,83.292,83.5615,199040.0
2022-06-10 13:00:00,93.03,93.68,92.83,93.67,224108.0,83.5705,84.1544,83.3908,84.1454,224108.0
2022-06-10 13:30:00,93.66,94.01,93.47,93.79,186805.0,84.1365,84.4509,83.9658,84.2532,186805.0
2022-06-10 14:00:00,93.8,93.94,93.53,93.75,146817.0,84.2622,84.388,84.0197,84.2173,146817.0
2022-06-10 14:30:00,93.77,93.99,93.63,93.94,125799.0,84.2353,84.4329,84.1095,84.388,125799.0
2022-06-10 15:00:00,93.94,93.99,93.43,93.73,271479.0,84.388,84.4329,83.9298,84.1993,271479.0
2022-06-10 15:30:00,93.72,93.73,93.1,93.16,677846.0,84.1904,84.1993,83.6334,83.6873,677846.0
2022-06-13 09:30:00,91.68,92.89,91.31,92.14,351831.0,82.3578,83.4447,82.0254,82.771,351831.0
2022-06-13 10:00:00,92.14,92.34,91.44,91.47,182662.0,82.771,82.9507,82.1422,82.1691,182662.0
2022-06-13 10:30:00,91.48,91.87,91.34,91.63,139200.0,82.1781,82.5285,82.0524,82.3129,139200.0
2022-06-13 11:00:00,91.62,92.27,91.4,92.12,166823.0,82.3039,82.8878,82.1063,82.753,166823.0
2022-06-13 11:30:00,92.11,92.58,92.0,92.22,118862.0,82.7441,83.1663,82.6452,82.8429,118862.0
2022-06-13 12:00:00,92.2,92.44,92.01,92.03,110760.0,82.8249,83.0405,82.6542,82.6722,110760.0
2022-06-13 12:30:00,92.01,92.24,91.65,91.71,116804.0,82.6542,82.8608,82.3308,82.3847,116804.0
2022-06-13 13:00:00,91.7,91.71,91.47,91.6,161221.0,82.3757,82.3847,82.1691,82.2859,161221.0
2022-06-13 13:30:00,91.62,92.18,91.55,92.12,175353.0,82.3039,82.8069,82.241,82.753,175353.0
2022-06-13 14:00:00,92.12,92.12,91.66,91.71,150595.0,82.753,82.753,82.3398,82.3847,150595.0
2022-06-13 14:30:00,91.72,91.96,91.42,91.51,133859.0,82.3937,82.6093,82.1242,82.2051,133859.0
2022-06-13 15:00:00,91.47,91.7,91.17,91.17,201544.0,82.1691,82.3757,81.8996,81.8996,201544.0
2022-06-13 15:30:00,91.16,91.21,90.44,90.9,740329.0,81.8907,81.9356,81.2439,81.6571,740329.0
2022-06-14 09:30:00,91.1,91.91,90.61,91.73,380519.0,81.8368,82.5644,81.3966,82.4027,380519.0
2022-06-14 10:00:00,91.74,91.95,91.05,91.05,176284.0,82.4117,82.6003,81.7918,81.7918,176284.0
2022-06-14 10:30:00,91.05,91.4,90.75,91.12,155504.0,81.7918,82.1063,81.5223,81.8547,155504.0
2022-06-14 11:00:00,91.12,91.33,90.83,90.92,203918.0,81.8547,82.0434,81.5942,81.6751,203918.0
2022-06-14 11:30:00,90.89,91.23,90.87,90.95,120197.0,81.6481,81.9535,81.6301,81.702,120197.0
2022-06-14 12:00:00,90.93,90.93,90.35,90.41,158126.0,81.684,81.684,81.163,81.2169,158126.0
2022-06-14 12:30:00,90.41,90.46,90.02,90.4,145246.0,81.2169,81.2618,80.8666,81.2079,145246.0
2022-06-14 13:00:00,90.39,90.7,90.18,90.37,151940.0,81.199,81.4774,81.0103,81.181,151940.0
2022-06-14 13:30:00,90.33,90.48,89.95,90.11,251195.0,81.1451,81.2798,80.8037,80.9474,251195.0
2022-06-14 14:00:00,90.13,90.57,90.12,90.44,132308.0,80.9654,81.3607,80.9564,81.2439,132308.0
2022-06-14 14:30:00,90.44,90.57,90.27,90.43,125181.0,81.2439,81.3607,81.0912,81.2349,125181.0
2022-06-14 15:00:00,90.42,90.52,90.19,90.48,169597.0,81.2259,81.3157,81.0193,81.2798,169597.0
2022-06-14 15:30:00,90.48,90.97,90.48,90.72,672363.0,81.2798,81.72,81.2798,81.4954,672363.0
2022-06-15 09:30:00,90.91,92.09,90.82,91.91,245966.0,81.6661,82.7261,81.5852,82.5644,245966.0
2022-06-15 10:00:00,91.89,91.92,91.34,91.56,135345.0,82.5464,82.5734,82.0524,82.25,135345.0
2022-06-15 10:30:00,91.56,91.73,91.25,91.42,125648.0,82.25,82.4027,81.9715,82.1242,125648.0
2022-06-15 11:00:00,91.4,91.4,90.96,91.27,121462.0,82.1063,82.1063,81.711,81.9895,121462.0
2022-06-15 11:30:00,91.26,91.53,91.21,91.53,107387.0,81.9805,82.223,81.9356,82.223,107387.0
2022-06-15 12:00:00,91.53,91.56,91.31,91.46,107066.0,82.223,82.25,82.0254,82.1602,107066.0
2022-06-15 12:30:00,91.47,91.59,91.09,91.19,86042.0,82.1691,82.2769,81.8278,81.9176,86042.0
2022-06-15 13:00:00,91.19,91.36,91.12,91.34,107456.0,81.9176,82.0703,81.8547,82.0524,107456.0
2022-06-15 13:30:00,91.33,91.36,91.02,91.21,117401.0,82.0434,82.0703,81.7649,81.9356,117401.0
2022-06-15 14:00:00,91.16,91.55,90.54,90.66,181350.0,81.8907,82.241,81.3337,81.4415,181350.0
2022-06-15 14:30:00,90.6,91.88,90.14,91.38,311852.0,81.3876,82.5374,80.9744,82.0883,311852.0
2022-06-15 15:00:00,91.38,91.96,91.27,91.95,289909.0,82.0883,82.6093,81.9895,82.6003,289909.0
2022-06-15 15:30:00,91.95,92.24,91.28,91.39,529474.0,82.6003,82.8608,81.9985,82.0973,529474.0
2022-06-16 09:30:00,90.04,90.6,89.18,89.96,405189.0,80.8845,81.3876,80.112,80.8127,405189.0
2022-06-16 10:00:00,89.95,90.1,89.58,90.04,286656.0,80.8037,80.9384,80.4713,80.8845,286656.0
2022-06-16 10:30:00,90.04,90.31,89.62,89.86,462815.0,80.8845,81.1271,80.5072,80.7228,462815.0
2022-06-16 11:00:00,89.86,90.09,89.76,89.95,298892.0,80.7228,80.9295,80.633,80.8037,298892.0
2022-06-16 11:30:00,89.96,90.02,89.62,90.0,253425.0,80.8127,80.8666,80.5072,80.8486,253425.0
2022-06-16 12:00:00,89.99,90.05,89.72,90.03,134606.0,80.8396,80.8935,80.5971,80.8756,134606.0
2022-06-16 12:30:00,90.03,90.05,89.78,89.92,136626.0,80.8756,80.8935,80.651,80.7767,136626.0
2022-06-16 13:00:00,89.95,90.1,89.69,89.94,155777.0,80.8037,80.9384,80.5701,80.7947,155777.0
2022-06-16 13:30:00,89.92,90.05,89.61,89.62,216837.0,80.7767,80.8935,80.4983,80.5072,216837.0
2022-06-16 14:00:00,89.6,89.67,89.44,89.55,146718.0,80.4893,80.5522,80.3456,80.4444,146718.0
2022-06-16 14:30:00,89.53,89.63,89.09,89.34,180628.0,80.4264,80.5162,80.0311,80.2557,180628.0
2022-06-16 15:00:00,89.35,89.98,89.33,89.83,245480.0,80.2647,80.8306,80.2467,80.6959,245480.0
2022-06-16 15:30:00,89.78,89.89,89.38,89.88,683668.0,80.651,80.7498,80.2917,80.7408,683668.0
2022-06-17 09:30:00,90.25,91.09,89.5,90.54,1140342.0,81.0732,81.8278,80.3995,81.3337,1140342.0
2022-06-17 10:00:00,90.55,90.57,89.25,89.37,205493.0,81.3427,81.3607,80.1749,80.2827,205493.0
2022-06-17 10:30:00,89.36,89.51,88.79,88.87,255936.0,80.2737,80.4084,79.7616,79.8335,255936.0
2022-06-17 11:00:00,88.87,89.49,88.85,89.33,243036.0,79.8335,80.3905,79.8155,80.2467,243036.0
2022-06-17 11:30:00,89.36,89.58,88.75,88.76,177745.0,80.2737,80.4713,79.7257,79.7347,177745.0
2022-06-17 12:00:00,88.79,88.89,88.42,88.89,227014.0,79.7616,79.8515,79.4293,79.8515,227014.0
2022-06-17 12:30:00,88.9,88.94,88.42,88.81,181879.0,79.8605,79.8964,79.4293,79.7796,181879.0
2022-06-17 13:00:00,88.8,89.44,88.8,89.11,172657.0,79.7706,80.3456,79.7706,80.0491,172657.0
2022-06-17 13:30:00,89.12,89.37,88.96,89.24,142398.0,80.0581,80.2827,79.9144,80.1659,142398.0
2022-06-17 14:00:00,89.27,89.62,89.18,89.25,161631.0,80.1928,80.5072,80.112,80.1749,161631.0
2022-06-17 14:30:00,89.23,89.71,89.17,89.27,229418.0,80.1569,80.5881,80.103,80.1928,229418.0
2022-06-17 15:00:00,89.29,89.49,88.82,89.18,262078.0,80.2108,80.3905,79.7886,80.112,262078.0
2022-06-17 15:30:00,89.19,89.36,88.63,88.64,915208.0,80.121,80.2737,79.6179,79.6269,915208.0
2022-06-21 09:30:00,90.44,90.73,89.39,90.65,420916.0,81.2439,81.5044,80.3006,81.4325,420916.0
2022-06-21 10:00:00,90.65,90.84,90.13,90.77,289751.0,81.4325,81.6032,80.9654,81.5403,289751.0
2022-06-21 10:30:00,90.78,91.13,90.7,91.09,199669.0,81.5493,81.8637,81.4774,81.8278,199669.0
2022-06-21 11:00:00,91.09,91.27,90.55,90.57,205188.0,81.8278,81.9895,81.3427,81.3607,205188.0
2022-06-21 11:30:00,90.58,90.78,90.43,90.59,156560.0,81.3696,81.5493,81.2349,81.3786,156560.0
2022-06-21 12:00:00,90.6,90.97,90.57,90.95,108218.0,81.3876,81.72,81.3607,81.702,108218.0
2022-06-21 12:30:00,90.94,91.14,90.82,91.14,100142.0,81.693,81.8727,81.5852,81.8727,100142.0
2022-06-21 13:00:00,91.16,91.36,91.1,91.2,134278.0,81.8907,82.0703,81.8368,81.9266,134278.0
2022-06-21 13:30:00,91.2,91.43,91.12,91.19,175627.0,81.9266,82.1332,81.8547,81.9176,175627.0
2022-06-21 14:00:00,91.19,91.74,91.07,91.51,182311.0,81.9176,82.4117,81.8098,82.2051,182311.0
2022-06-21 14:30:00,91.53,91.68,91.3,91.67,140529.0,82.223,82.3578,82.0164,82.3488,140529.0
2022-06-21 15:00:00,91.68,91.69,91.2,91.26,266216.0,82.3578,82.3668,81.9266,81.9805,266216.0
2022-06-21 15:30:00,91.26,91.39,91.01,91.06,705598.0,81.9805,82.0973,81.7559,81.8008,705598.0
2022-06-22 09:30:00,90.62,91.86,90.3,91.36,300021.0,81.4056,82.5195,81.1181,82.0703,300021.0
2022-06-22 10:00:00,91.39,91.68,91.26,91.51,136213.0,82.0973,82.3578,81.9805,82.2051,136213.0
2022-06-22 10:30:00,91.5,92.0,91.49,91.76,129069.0,82.1961,82.6452,82.1871,82.4296,129069.0
2022-06-22 11:00:00,91.78,92.09,91.45,91.9,174332.0,82.4476,82.7261,82.1512,82.5554,174332.0
2022-06-22 11:30:00,91.9,92.19,91.57,91.6,108537.0,82.5554,82.8159,82.259,82.2859,108537.0
2022-06-22 12:00:00,91.64,91.77,91.4,91.55,62087.0,82.3219,82.4386,82.1063,82.241,62087.0
2022-06-22 12:30:00,91.55,91.77,91.53,91.76,100996.0,82.241,82.4386,82.223,82.4296,100996.0
2022-06-22 13:00:00,91.74,92.09,91.58,92.09,124694.0,82.4117,82.7261,82.268,82.7261,124694.0
2022-06-22 13:30:00,92.09,92.29,91.85,92.27,133239.0,82.7261,82.9058,82.5105,82.8878,133239.0
2022-06-22 14:00:00,92.3,92.88,92.21,92.32,232751.0,82.9147,83.4358,82.8339,82.9327,232751.0
2022-06-22 14:30:00,92.33,92.38,91.72,91.77,235077.0,82.9417,82.9866,82.3937,82.4386,235077.0
2022-06-22 15:00:00,91.76,92.01,91.53,91.58,208566.0,82.4296,82.6542,82.223,82.268,208566.0
2022-06-22 15:30:00,91.57,91.77,91.25,91.25,585706.0,82.259,82.4386,81.9715,81.9715,585706.0
2022-06-23 09:30:00,91.52,92.97,91.45,92.42,255233.0,82.2141,83.5166,82.1512,83.0225,255233.0
2022-06-23 10:00:00,92.38,92.74,92.21,92.34,258692.0,82.9866,83.31,82.8339,82.9507,258692.0
2022-06-23 10:30:00,92.38,92.44,92.09,92.39,193050.0,82.9866,83.0405,82.7261,82.9956,193050.0
2022-06-23 11:00:00,92.37,92.46,92.01,92.15,224077.0,82.9776,83.0585,82.6542,82.78,224077.0
2022-06-23 11:30:00,92.17,92.17,91.66,91.71,116029.0,82.798,82.798,82.3398,82.3847,116029.0
2022-06-23 12:00:00,91.72,91.94,91.61,91.69,177279.0,82.3937,82.5913,82.2949,82.3668,177279.0
2022-06-23 12:30:00,91.68,91.83,91.31,91.76,139258.0,82.3578,82.4925,82.0254,82.4296,139258.0
2022-06-23 13:00:00,91.75,92.03,91.68,91.8,135152.0,82.4207,82.6722,82.3578,82.4656,135152.0
2022-06-23 13:30:00,91.79,92.07,91.66,91.98,140980.0,82.4566,82.7081,82.3398,82.6273,140980.0
2022-06-23 14:00:00,91.99,92.22,91.92,92.17,162011.0,82.6363,82.8429,82.5734,82.798,162011.0
2022-06-23 14:30:00,92.17,92.4,92.14,92.38,155791.0,82.798,83.0046,82.771,82.9866,155791.0
2022-06-23 15:00:00,92.38,92.41,92.06,92.21,171367.0,82.9866,83.0136,82.6991,82.8339,171367.0
2022-06-23 15:30:00,92.21,92.46,92.12,92.36,492454.0,82.8339,83.0585,82.753,82.9686,492454.0
2022-06-24 09:30:00,93.04,93.17,92.31,93.05,246624.0,83.5795,83.6963,82.9237,83.5885,246624.0
2022-06-24 10:00:00,93.07,93.68,93.03,93.21,170100.0,83.6064,84.1544,83.5705,83.7322,170100.0
2022-06-24 10:30:00,93.26,93.61,93.2,93.37,215026.0,83.7771,84.0915,83.7232,83.8759,215026.0
2022-06-24 11:00:00,93.36,93.79,93.33,93.66,206935.0,83.867,84.2532,83.84,84.1365,206935.0
2022-06-24 11:30:00,93.66,94.17,93.59,94.11,353811.0,84.1365,84.5946,84.0736,84.5407,353811.0
2022-06-24 12:00:00,94.11,94.31,94.05,94.25,120017.0,84.5407,84.7204,84.4868,84.6665,120017.0
2022-06-24 12:30:00,94.26,94.36,94.1,94.18,151553.0,84.6754,84.7653,84.5317,84.6036,151553.0
2022-06-24 13:00:00,94.17,94.48,94.17,94.29,168941.0,84.5946,84.8731,84.5946,84.7024,168941.0
2022-06-24 13:30:00,94.28,94.43,94.17,94.22,222315.0,84.6934,84.8282,84.5946,84.6395,222315.0
2022-06-24 14:00:00,94.23,94.43,94.21,94.37,153655.0,84.6485,84.8282,84.6305,84.7743,153655.0
2022-06-24 14:30:00,94.37,94.66,94.37,94.64,153276.0,84.7743,85.0348,84.7743,85.0168,153276.0
2022-06-24 15:00:00,94.64,94.78,94.55,94.57,236565.0,85.0168,85.1426,84.936,84.9539,236565.0
2022-06-24 15:30:00,94.57,94.63,94.27,94.53,779160.0,84.9539,85.0078,84.6844,84.918,779160.0
2022-06-27 09:30:00,94.5,94.98,94.1,94.13,174732.0,84.891,85.3222,84.5317,84.5587,174732.0
2022-06-27 10:00:00,94.13,94.75,94.12,94.56,230375.0,84.5587,85.1156,84.5497,84.9449,230375.0
2022-06-27 10:30:00,94.55,94.64,94.33,94.36,240817.0,84.936,85.0168,84.7383,84.7653,240817.0
2022-06-27 11:00:00,94.37,94.98,94.35,94.9,605086.0,84.7743,85.3222,84.7563,85.2504,605086.0
2022-06-27 11:30:00,94.89,94.95,94.62,94.9,310141.0,85.2414,85.2953,84.9988,85.2504,310141.0
2022-06-27 12:00:00,94.91,94.99,94.73,94.78,163202.0,85.2594,85.3312,85.0977,85.1426,163202.0
2022-06-27 12:30:00,94.78,94.78,94.62,94.69,121610.0,85.1426,85.1426,84.9988,85.0617,121610.0
2022-06-27 13:00:00,94.7,94.72,94.38,94.61,159742.0,85.0707,85.0887,84.7832,84.9899,159742.0
2022-06-27 13:30:00,94.6,94.62,94.31,94.4,112893.0,84.9809,84.9988,84.7204,84.8012,112893.0
2022-06-27 14:00:00,94.4,94.87,94.31,94.62,147890.0,84.8012,85.2234,84.7204,84.9988,147890.0
2022-06-27 14:30:00,94.62,94.69,94.48,94.49,170099.0,84.9988,85.0617,84.8731,84.8821,170099.0
2022-06-27 15:00:00,94.48,94.68,94.22,94.67,159628.0,84.8731,85.0527,84.6395,85.0438,159628.0
2022-06-27 15:30:00,94.67,94.73,94.32,94.53,460414.0,85.0438,85.0977,84.7293,84.918,460414.0
2022-06-28 09:30:00,94.93,95.95,94.69,95.73,1024547.0,85.2773,86.1936,85.0617,85.996,1024547.0
2022-06-28 10:00:00,95.73,95.88,95.29,95.36,318350.0,85.996,86.1307,85.6007,85.6636,318350.0
2022-06-28 10:30:00,95.38,95.41,94.97,95.17,217508.0,85.6816,85.7085,85.3132,85.4929,217508.0
2022-06-28 11:00:00,95.15,95.18,94.36,94.37,212978.0,85.4749,85.5019,84.7653,84.7743,212978.0
2022-06-28 11:30:00,94.37,94.5,94.08,94.24,131563.0,84.7743,84.891,84.5137,84.6575,131563.0
2022-06-28 12:00:00,94.17,94.28,93.98,94.08,92594.0,84.5946,84.6934,84.4239,84.5137,92594.0
2022-06-28 12:30:00,94.05,94.14,93.8,93.89,77595.0,84.4868,84.5676,84.2622,84.3431,77595.0
2022-06-28 13:00:00,93.89,93.95,93.44,93.59,87552.0,84.3431,84.397,83.9388,84.0736,87552.0
2022-06-28 13:30:00,93.59,93.63,93.37,93.56,113766.0,84.0736,84.1095,83.8759,84.0466,113766.0
2022-06-28 14:00:00,93.54,93.72,93.17,93.23,103447.0,84.0287,84.1904,83.6963,83.7502,103447.0
2022-06-28 14:30:00,93.2,93.22,92.96,93.04,92815.0,83.7232,83.7412,83.5076,83.5795,92815.0
2022-06-28 15:00:00,93.05,93.34,92.94,93.18,147026.0,83.5885,83.849,83.4897,83.7053,147026.0
2022-06-28 15:30:00,93.17,93.38,93.08,93.23,427896.0,83.6963,83.8849,83.6154,83.7502,427896.0
2022-06-29 09:30:00,93.49,93.84,93.36,93.36,173149.0,83.9837,84.2982,83.867,83.867,173149.0
2022-06-29 10:00:00,93.36,93.59,93.11,93.33,207424.0,83.867,84.0736,83.6424,83.84,207424.0
2022-06-29 10:30:00,93.32,93.55,93.22,93.36,77197.0,83.831,84.0376,83.7412,83.867,77197.0
2022-06-29 11:00:00,93.37,93.47,93.16,93.19,88267.0,83.8759,83.9658,83.6873,83.7142,88267.0
2022-06-29 11:30:00,93.21,93.44,93.15,93.3,66624.0,83.7322,83.9388,83.6783,83.8131,66624.0
2022-06-29 12:00:00,93.32,93.55,93.21,93.23,66269.0,83.831,84.0376,83.7322,83.7502,66269.0
2022-06-29 12:30:00,93.26,93.7,93.26,93.64,100267.0,83.7771,84.1724,83.7771,84.1185,100267.0
2022-06-29 13:00:00,93.64,93.87,93.58,93.85,139785.0,84.1185,84.3251,84.0646,84.3071,139785.0
2022-06-29 13:30:00,93.86,94.18,93.77,94.11,111506.0,84.3161,84.6036,84.2353,84.5407,111506.0
2022-06-29 14:00:00,94.11,94.25,93.97,94.09,152416.0,84.5407,84.6665,84.4149,84.5227,152416.0
2022-06-29 14:30:00,94.09,94.11,93.6,93.61,127816.0,84.5227,84.5407,84.0826,84.0915,127816.0
2022-06-29 15:00:00,93.6,93.68,93.41,93.58,208532.0,84.0826,84.1544,83.9119,84.0646,208532.0
2022-06-29 15:30:00,93.58,93.58,93.21,93.35,500648.0,84.0646,84.0646,83.7322,83.858,500648.0
2022-06-30 09:30:00,92.78,93.09,92.0,92.92,365699.0,83.3459,83.6244,82.6452,83.4717,365699.0
2022-06-30 10:00:00,92.89,93.2,92.62,92.98,627462.0,83.4447,83.7232,83.2022,83.5256,627462.0
2022-06-30 10:30:00,92.98,93.36,92.88,93.04,292197.0,83.5256,83.867,83.4358,83.5795,292197.0
2022-06-30 11:00:00,93.04,93.05,92.54,92.72,230099.0,83.5795,83.5885,83.1303,83.292,230099.0
2022-06-30 11:30:00,92.71,92.93,92.63,92.88,148333.0,83.2831,83.4807,83.2112,83.4358,148333.0
2022-06-30 12:00:00,92.88,93.31,92.71,93.26,135410.0,83.4358,83.822,83.2831,83.7771,135410.0
2022-06-30 12:30:00,93.26,93.33,92.92,93.09,92023.0,83.7771,83.84,83.4717,83.6244,92023.0
2022-06-30 13:00:00,93.09,93.16,92.72,93.09,144512.0,83.6244,83.6873,83.292,83.6244,144512.0
2022-06-30 13:30:00,93.09,93.27,92.93,93.26,94025.0,83.6244,83.7861,83.4807,83.7771,94025.0
2022-06-30 14:00:00,93.27,93.27,92.67,92.77,193192.0,83.7861,83.7861,83.2471,83.3369,193192.0
2022-06-30 14:30:00,92.79,92.86,92.49,92.64,137964.0,83.3549,83.4178,83.0854,83.2202,137964.0
2022-06-30 15:00:00,92.63,92.66,92.25,92.61,203753.0,83.2112,83.2381,82.8698,83.1932,203753.0
2022-06-30 15:30:00,92.6,92.85,92.2,92.66,655545.0,83.1842,83.4088,82.8249,83.2381,655545.0
2022-07-01 09:30:00,92.81,93.35,92.38,92.78,274900.0,83.3729,83.858,82.9866,83.3459,274900.0
2022-07-01 10:00:00,92.8,93.0,91.86,91.86,166871.0,83.3639,83.5436,82.5195,82.5195,166871.0
2022-07-01 10:30:00,91.84,92.0,91.55,91.96,145390.0,82.5015,82.6452,82.241,82.6093,145390.0
2022-07-01 11:00:00,91.94,92.69,91.87,92.53,362022.0,82.5913,83.2651,82.5285,83.1214,362022.0
2022-07-01 11:30:00,92.54,92.77,92.44,92.54,501629.0,83.1303,83.3369,83.0405,83.1303,501629.0
2022-07-01 12:00:00,92.55,92.88,92.46,92.77,534844.0,83.1393,83.4358,83.0585,83.3369,534844.0
2022-07-01 12:30:00,92.77,92.94,92.69,92.82,96786.0,83.3369,83.4897,83.2651,83.3819,96786.0
2022-07-01 13:00:00,92.82,93.11,92.76,93.02,77743.0,83.3819,83.6424,83.328,83.5615,77743.0
2022-07-01 13:30:00,93.0,93.45,92.99,93.43,95713.0,83.5436,83.9478,83.5346,83.9298,95713.0
2022-07-01 14:00:00,93.43,93.72,93.26,93.58,109697.0,83.9298,84.1904,83.7771,84.0646,109697.0
2022-07-01 14:30:00,93.61,93.91,93.59,93.88,170789.0,84.0915,84.361,84.0736,84.3341,170789.0
2022-07-01 15:00:00,93.88,94.07,93.72,93.83,144105.0,84.3341,84.5048,84.1904,84.2892,144105.0
2022-07-01 15:30:00,93.85,94.1,93.74,93.93,461392.0,84.3071,84.5317,84.2083,84.379,461392.0
2022-07-05 09:30:00,92.81,93.2,92.1,92.13,268579.0,83.3729,83.7232,82.7351,82.762,268579.0
2022-07-05 10:00:00,92.1,92.23,91.5,91.63,518991.0,82.7351,82.8519,82.1961,82.3129,518991.0
2022-07-05 10:30:00,91.63,91.7,90.71,90.83,457893.0,82.3129,82.3757,81.4864,81.5942,457893.0
2022-07-05 11:00:00,90.82,91.1,90.58,90.93,135517.0,81.5852,81.8368,81.3696,81.684,135517.0
2022-07-05 11:30:00,90.92,91.44,90.87,91.29,123515.0,81.6751,82.1422,81.6301,82.0074,123515.0
2022-07-05 12:00:00,91.3,91.5,91.22,91.39,63257.0,82.0164,82.1961,81.9446,82.0973,63257.0
2022-07-05 12:30:00,91.34,91.39,91.1,91.15,60202.0,82.0524,82.0973,81.8368,81.8817,60202.0
2022-07-05 13:00:00,91.15,91.48,91.12,91.25,67233.0,81.8817,82.1781,81.8547,81.9715,67233.0
2022-07-05 13:30:00,91.25,91.44,91.15,91.36,87742.0,81.9715,82.1422,81.8817,82.0703,87742.0
2022-07-05 14:00:00,91.35,92.06,91.33,92.04,75602.0,82.0613,82.6991,82.0434,82.6812,75602.0
2022-07-05 14:30:00,92.02,92.28,92.01,92.2,87416.0,82.6632,82.8968,82.6542,82.8249,87416.0
2022-07-05 15:00:00,92.2,92.57,92.12,92.47,190885.0,82.8249,83.1573,82.753,83.0675,190885.0
2022-07-05 15:30:00,92.45,92.58,92.18,92.54,343302.0,83.0495,83.1663,82.8069,83.1303,343302.0
2022-07-06 09:30:00,92.31,92.85,92.27,92.53,168861.0,82.9237,83.4088,82.8878,83.1214,168861.0
2022-07-06 10:00:00,92.45,93.32,92.36,93.2,114759.0,83.0495,83.831,82.9686,83.7232,114759.0
2022-07-06 10:30:00,93.21,93.29,92.6,92.71,99721.0,83.7322,83.8041,83.1842,83.2831,99721.0
2022-07-06 11:00:00,92.69,92.9,92.25,92.86,79647.0,83.2651,83.4537,82.8698,83.4178,79647.0
2022-07-06 11:30:00,92.85,92.95,92.6,92.78,107042.0,83.4088,83.4986,83.1842,83.3459,107042.0
2022-07-06 12:00:00,92.79,92.81,92.46,92.53,64167.0,83.3549,83.3729,83.0585,83.1214,64167.0
2022-07-06 12:30:00,92.5,92.77,92.48,92.68,68499.0,83.0944,83.3369,83.0764,83.2561,68499.0
2022-07-06 13:00:00,92.68,92.99,92.67,92.69,98121.0,83.2561,83.5346,83.2471,83.2651,98121.0
2022-07-06 13:30:00,92.68,92.88,92.61,92.84,59695.0,83.2561,83.4358,83.1932,83.3998,59695.0
2022-07-06 14:00:00,92.81,93.24,92.61,93.22,91808.0,83.3729,83.7592,83.1932,83.7412,91808.0
2022-07-06 14:30:00,93.23,93.75,93.16,93.41,118822.0,83.7502,84.2173,83.6873,83.9119,118822.0
2022-07-06 15:00:00,93.42,93.82,93.26,93.81,113170.0,83.9209,84.2802,83.7771,84.2712,113170.0
2022-07-06 15:30:00,93.8,93.82,93.03,93.2,365068.0,84.2622,84.2802,83.5705,83.7232,365068.0
2022-07-07 09:30:00,93.67,94.46,93.42,94.14,285926.0,84.1454,84.8551,83.9209,84.5676,285926.0
2022-07-07 10:00:00,94.16,94.18,93.31,93.76,153416.0,84.5856,84.6036,83.822,84.2263,153416.0
2022-07-07 10:30:00,93.79,94.1,93.6,93.6,90966.0,84.2532,84.5317,84.0826,84.0826,90966.0
2022-07-07 11:00:00,93.59,94.0,93.55,93.87,89217.0,84.0736,84.4419,84.0376,84.3251,89217.0
2022-07-07 11:30:00,93.87,93.96,93.67,93.92,89072.0,84.3251,84.4059,84.1454,84.37,89072.0
2022-07-07 12:00:00,93.91,94.09,93.83,94.04,81614.0,84.361,84.5227,84.2892,84.4778,81614.0
2022-07-07 12:30:00,94.05,94.14,93.72,93.86,85744.0,84.4868,84.5676,84.1904,84.3161,85744.0
2022-07-07 13:00:00,93.86,93.93,93.75,93.85,58652.0,84.3161,84.379,84.2173,84.3071,58652.0
2022-07-07 13:30:00,93.87,94.05,93.83,94.01,140993.0,84.3251,84.4868,84.2892,84.4509,140993.0
2022-07-07 14:00:00,94.02,94.17,93.99,94.14,103731.0,84.4598,84.5946,84.4329,84.5676,103731.0
2022-07-07 14:30:00,94.15,94.15,93.8,93.8,77569.0,84.5766,84.5766,84.2622,84.2622,77569.0
2022-07-07 15:00:00,93.8,93.97,93.61,93.76,132081.0,84.2622,84.4149,84.0915,84.2263,132081.0
2022-07-07 15:30:00,93.75,93.92,93.65,93.73,289668.0,84.2173,84.37,84.1275,84.1993,289668.0
2022-07-08 09:30:00,93.68,94.56,93.6,94.14,198021.0,84.1544,84.9449,84.0826,84.5676,198021.0
2022-07-08 10:00:00,94.15,94.87,93.95,94.81,116889.0,84.5766,85.2234,84.397,85.1695,116889.0
2022-07-08 10:30:00,94.81,95.22,94.78,95.01,172369.0,85.1695,85.5378,85.1426,85.3492,172369.0
2022-07-08 11:00:00,95.02,95.23,94.94,95.06,106291.0,85.3582,85.5468,85.2863,85.3941,106291.0
2022-07-08 11:30:00,95.07,95.31,95.01,95.14,116053.0,85.4031,85.6187,85.3492,85.466,116053.0
2022-07-08 12:00:00,95.15,95.35,94.98,95.34,145672.0,85.4749,85.6546,85.3222,85.6456,145672.0
2022-07-08 12:30:00,95.37,95.41,95.12,95.13,92054.0,85.6726,85.7085,85.448,85.457,92054.0
2022-07-08 13:00:00,95.14,95.2,94.97,95.13,101737.0,85.466,85.5199,85.3132,85.457,101737.0
2022-07-08 13:30:00,95.15,95.15,94.97,95.03,91749.0,85.4749,85.4749,85.3132,85.3671,91749.0
2022-07-08 14:00:00,95.03,95.24,94.94,95.14,112233.0,85.3671,85.5558,85.2863,85.466,112233.0
2022-07-08 14:30:00,95.13,95.18,94.97,95.07,78424.0,85.457,85.5019,85.3132,85.4031,78424.0
2022-07-08 15:00:00,95.06,95.16,94.87,94.9,93554.0,85.3941,85.4839,85.2234,85.2504,93554.0
2022-07-08 15:30:00,94.91,94.94,94.09,94.18,529220.0,85.2594,85.2863,84.5227,84.6036,529220.0
2022-07-11 09:30:00,93.71,94.52,93.71,94.47,248876.0,84.1814,84.909,84.1814,84.8641,248876.0
2022-07-11 10:00:00,94.45,94.66,93.8,93.99,128932.0,84.8461,85.0348,84.2622,84.4329,128932.0
2022-07-11 10:30:00,94.03,94.22,93.92,94.12,119416.0,84.4688,84.6395,84.37,84.5497,119416.0
2022-07-11 11:00:00,94.11,94.65,94.1,94.65,109154.0,84.5407,85.0258,84.5317,85.0258,109154.0
2022-07-11 11:30:00,94.64,94.82,94.55,94.67,133486.0,85.0168,85.1785,84.936,85.0438,133486.0
2022-07-11 12:00:00,94.68,94.76,94.55,94.69,75854.0,85.0527,85.1246,84.936,85.0617,75854.0
2022-07-11 12:30:00,94.69,94.83,94.65,94.82,77039.0,85.0617,85.1875,85.0258,85.1785,77039.0
2022-07-11 13:00:00,94.8,95.06,94.74,95.02,96742.0,85.1605,85.3941,85.1066,85.3582,96742.0
2022-07-11 13:30:00,95.02,95.36,94.99,95.27,146495.0,85.3582,85.6636,85.3312,85.5827,146495.0
2022-07-11 14:00:00,95.26,95.27,94.77,94.94,120374.0,85.5738,85.5827,85.1336,85.2863,120374.0
2022-07-11 14:30:00,94.93,95.12,94.88,94.88,110307.0,85.2773,85.448,85.2324,85.2324,110307.0
2022-07-11 15:00:00,94.88,94.91,94.55,94.66,148826.0,85.2324,85.2594,84.936,85.0348,148826.0
2022-07-11 15:30:00,94.65,94.79,94.5,94.72,319244.0,85.0258,85.1516,84.891,85.0887,319244.0
2022-07-12 09:30:00,94.41,95.93,94.26,95.86,274627.0,84.8102,86.1756,84.6754,86.1128,274627.0
2022-07-12 10:00:00,95.86,96.34,95.63,96.01,393870.0,86.1128,86.5439,85.9061,86.2475,393870.0
2022-07-12 10:30:00,96.02,96.28,95.73,96.06,374934.0,86.2565,86.49,85.996,86.2924,374934.0
2022-07-12 11:00:00,96.03,96.29,95.81,96.1,178257.0,86.2655,86.499,86.0678,86.3283,178257.0
2022-07-12 11:30:00,96.12,96.18,95.76,95.93,174977.0,86.3463,86.4002,86.0229,86.1756,174977.0
2022-07-12 12:00:00,95.93,95.96,95.55,95.71,112800.0,86.1756,86.2026,85.8343,85.978,112800.0
2022-07-12 12:30:00,95.71,95.74,95.54,95.7,87792.0,85.978,86.005,85.8253,85.969,87792.0
2022-07-12 13:00:00,95.7,95.75,95.44,95.75,142130.0,85.969,86.0139,85.7355,86.0139,142130.0
2022-07-12 13:30:00,95.75,95.8,95.52,95.54,136576.0,86.0139,86.0589,85.8073,85.8253,136576.0
2022-07-12 14:00:00,95.55,95.63,95.4,95.45,148566.0,85.8343,85.9061,85.6995,85.7444,148566.0
2022-07-12 14:30:00,95.45,95.5,95.33,95.43,142219.0,85.7444,85.7894,85.6366,85.7265,142219.0
2022-07-12 15:00:00,95.42,95.42,94.9,94.93,196295.0,85.7175,85.7175,85.2504,85.2773,196295.0
2022-07-12 15:30:00,94.91,95.05,94.53,95.04,621726.0,85.2594,85.3851,84.918,85.3761,621726.0
2022-07-13 09:30:00,94.14,94.89,93.8,93.98,213220.0,84.5676,85.2414,84.2622,84.4239,213220.0
2022-07-13 10:00:00,93.97,94.03,93.09,93.38,249106.0,84.4149,84.4688,83.6244,83.8849,249106.0
2022-07-13 10:30:00,93.4,93.67,93.07,93.44,135798.0,83.9029,84.1454,83.6064,83.9388,135798.0
2022-07-13 11:00:00,93.48,94.02,93.44,93.71,173600.0,83.9748,84.4598,83.9388,84.1814,173600.0
2022-07-13 11:30:00,93.7,93.9,93.47,93.7,90645.0,84.1724,84.352,83.9658,84.1724,90645.0
2022-07-13 12:00:00,93.71,94.03,93.71,94.02,73353.0,84.1814,84.4688,84.1814,84.4598,73353.0
2022-07-13 12:30:00,94.02,94.18,93.93,94.15,144516.0,84.4598,84.6036,84.379,84.5766,144516.0
2022-07-13 13:00:00,94.15,94.37,93.96,94.15,151942.0,84.5766,84.7743,84.4059,84.5766,151942.0
2022-07-13 13:30:00,94.14,94.23,93.89,94.19,115541.0,84.5676,84.6485,84.3431,84.6126,115541.0
2022-07-13 14:00:00,94.18,94.18,93.68,94.1,136591.0,84.6036,84.6036,84.1544,84.5317,136591.0
2022-07-13 14:30:00,94.1,94.36,94.08,94.3,131100.0,84.5317,84.7653,84.5137,84.7114,131100.0
2022-07-13 15:00:00,94.33,94.35,93.97,93.98,209566.0,84.7383,84.7563,84.4149,84.4239,209566.0
2022-07-13 15:30:00,93.98,94.02,93.4,93.43,558615.0,84.4239,84.4598,83.9029,83.9298,558615.0
2022-07-14 09:30:00,91.62,91.98,90.99,91.42,269070.0,82.3039,82.6273,81.7379,82.1242,269070.0
2022-07-14 10:00:00,91.44,91.75,91.25,91.48,156615.0,82.1422,82.4207,81.9715,82.1781,156615.0
2022-07-14 10:30:00,91.49,91.51,91.15,91.25,139340.0,82.1871,82.2051,81.8817,81.9715,139340.0
2022-07-14 11:00:00,91.26,91.71,91.26,91.66,169881.0,81.9805,82.3847,81.9805,82.3398,169881.0
2022-07-14 11:30:00,91.68,91.95,91.56,91.84,210997.0,82.3578,82.6003,82.25,82.5015,210997.0
2022-07-14 12:00:00,91.87,92.01,91.56,91.61,125502.0,82.5285,82.6542,82.25,82.2949,125502.0
2022-07-14 12:30:00,91.62,91.78,91.4,91.57,75338.0,82.3039,82.4476,82.1063,82.259,75338.0
2022-07-14 13:00:00,91.57,91.75,91.38,91.7,99170.0,82.259,82.4207,82.0883,82.3757,99170.0
2022-07-14 13:30:00,91.68,91.83,91.45,91.82,88557.0,82.3578,82.4925,82.1512,82.4835,88557.0
2022-07-14 14:00:00,91.82,92.44,91.77,92.41,109901.0,82.4835,83.0405,82.4386,83.0136,109901.0
2022-07-14 14:30:00,92.41,92.58,92.32,92.51,97862.0,83.0136,83.1663,82.9327,83.1034,97862.0
2022-07-14 15:00:00,92.51,92.8,92.35,92.78,93116.0,83.1034,83.3639,82.9597,83.3459,93116.0
2022-07-14 15:30:00,92.79,92.98,92.45,92.8,375469.0,83.3549,83.5256,83.0495,83.3639,375469.0
2022-07-15 09:30:00,94.31,94.67,93.69,94.41,406130.0,84.7204,85.0438,84.1634,84.8102,406130.0
2022-07-15 10:00:00,94.44,95.45,94.44,95.45,191397.0,84.8371,85.7444,84.8371,85.7444,191397.0
2022-07-15 10:30:00,95.45,95.7,95.24,95.24,190393.0,85.7444,85.969,85.5558,85.5558,190393.0
2022-07-15 11:00:00,95.23,95.61,95.18,95.4,158564.0,85.5468,85.8882,85.5019,85.6995,158564.0
2022-07-15 11:30:00,95.42,95.44,95.26,95.29,101836.0,85.7175,85.7355,85.5738,85.6007,101836.0
2022-07-15 12:00:00,95.33,95.58,95.25,95.44,95813.0,85.6366,85.8612,85.5648,85.7355,95813.0
2022-07-15 12:30:00,95.45,95.57,95.36,95.48,82855.0,85.7444,85.8522,85.6636,85.7714,82855.0
2022-07-15 13:00:00,95.47,95.81,95.46,95.81,159616.0,85.7624,86.0678,85.7534,86.0678,159616.0
2022-07-15 13:30:00,95.81,95.82,95.23,95.26,107671.0,86.0678,86.0768,85.5468,85.5738,107671.0
2022-07-15 14:00:00,95.25,95.53,95.13,95.53,138276.0,85.5648,85.8163,85.457,85.8163,138276.0
2022-07-15 14:30:00,95.54,95.54,95.22,95.49,96068.0,85.8253,85.8253,85.5378,85.7804,96068.0
2022-07-15 15:00:00,95.5,95.63,95.23,95.29,191041.0,85.7894,85.9061,85.5468,85.6007,191041.0
2022-07-15 15:30:00,95.29,95.5,95.04,95.38,586333.0,85.6007,85.7894,85.3761,85.6816,586333.0
2022-07-18 09:30:00,95.68,95.68,94.59,94.6,239217.0,85.9511,85.9511,84.9719,84.9809,239217.0
2022-07-18 10:00:00,94.58,95.12,94.56,94.94,106220.0,84.9629,85.448,84.9449,85.2863,106220.0
2022-07-18 10:30:00,94.9,95.12,94.74,94.81,123301.0,85.2504,85.448,85.1066,85.1695,123301.0
2022-07-18 11:00:00,94.82,95.01,94.74,94.95,89299.0,85.1785,85.3492,85.1066,85.2953,89299.0
2022-07-18 11:30:00,94.94,95.11,94.84,94.86,98603.0,85.2863,85.439,85.1965,85.2144,98603.0
2022-07-18 12:00:00,94.85,94.85,94.46,94.46,109878.0,85.2055,85.2055,84.8551,84.8551,109878.0
2022-07-18 12:30:00,94.46,94.53,94.04,94.15,135474.0,84.8551,84.918,84.4778,84.5766,135474.0
2022-07-18 13:00:00,94.14,94.32,94.06,94.32,104140.0,84.5676,84.7293,84.4958,84.7293,104140.0
2022-07-18 13:30:00,94.31,94.57,94.25,94.3,172764.0,84.7204,84.9539,84.6665,84.7114,172764.0
2022-07-18 14:00:00,94.3,94.68,94.26,94.45,158860.0,84.7114,85.0527,84.6754,84.8461,158860.0
2022-07-18 14:30:00,94.45,94.72,94.45,94.63,119825.0,84.8461,85.0887,84.8461,85.0078,119825.0
2022-07-18 15:00:00,94.62,94.79,94.43,94.49,139792.0,84.9988,85.1516,84.8282,84.8821,139792.0
2022-07-18 15:30:00,94.49,94.5,93.99,94.26,466755.0,84.8821,84.891,84.4329,84.6754,466755.0
2022-07-19 09:30:00,95.38,96.29,95.21,95.92,326265.0,85.6816,86.499,85.5288,86.1667,326265.0
2022-07-19 10:00:00,95.95,96.32,95.87,96.28,182238.0,86.1936,86.526,86.1217,86.49,182238.0
2022-07-19 10:30:00,96.28,96.33,95.76,95.92,171156.0,86.49,86.535,86.0229,86.1667,171156.0
2022-07-19 11:00:00,95.93,96.15,95.87,96.06,136402.0,86.1756,86.3733,86.1217,86.2924,136402.0
2022-07-19 11:30:00,96.07,96.3,96.01,96.26,111260.0,86.3014,86.508,86.2475,86.4721,111260.0
2022-07-19 12:00:00,96.26,96.62,96.08,96.52,152131.0,86.4721,86.7955,86.3104,86.7056,152131.0
2022-07-19 12:30:00,96.54,96.95,96.54,96.76,227329.0,86.7236,87.0919,86.7236,86.9212,227329.0
2022-07-19 13:00:00,96.76,96.9,96.69,96.87,198972.0,86.9212,87.047,86.8584,87.0201,198972.0
2022-07-19 13:30:00,96.88,97.11,96.84,96.97,204087.0,87.029,87.2356,86.9931,87.1099,204087.0
2022-07-19 14:00:00,96.97,97.11,96.74,96.78,219482.0,87.1099,87.2356,86.9033,86.9392,219482.0
2022-07-19 14:30:00,96.79,97.13,96.79,96.92,204990.0,86.9482,87.2536,86.9482,87.065,204990.0
2022-07-19 15:00:00,96.94,97.09,96.83,96.98,175281.0,87.0829,87.2177,86.9841,87.1189,175281.0
2022-07-19 15:30:00,96.98,97.0,96.71,96.76,642315.0,87.1189,87.1368,86.8763,86.9212,642315.0
2022-07-20 09:30:00,96.4,96.51,94.65,94.69,356654.0,86.5978,86.6967,85.0258,85.0617,356654.0
2022-07-20 10:00:00,94.67,95.19,94.35,95.07,328988.0,85.0438,85.5109,84.7563,85.4031,328988.0
2022-07-20 10:30:00,95.06,95.64,94.97,95.63,238854.0,85.3941,85.9151,85.3132,85.9061,238854.0
2022-07-20 11:00:00,95.62,95.75,95.47,95.48,113825.0,85.8972,86.0139,85.7624,85.7714,113825.0
2022-07-20 11:30:00,95.5,95.55,95.16,95.49,116869.0,85.7894,85.8343,85.4839,85.7804,116869.0
2022-07-20 12:00:00,95.5,95.51,95.21,95.24,102522.0,85.7894,85.7983,85.5288,85.5558,102522.0
2022-07-20 12:30:00,95.24,95.36,94.86,95.06,144290.0,85.5558,85.6636,85.2144,85.3941,144290.0
2022-07-20 13:00:00,95.05,95.05,94.78,94.94,101105.0,85.3851,85.3851,85.1426,85.2863,101105.0
2022-07-20 13:30:00,94.93,95.02,94.36,94.36,149809.0,85.2773,85.3582,84.7653,84.7653,149809.0
2022-07-20 14:00:00,94.37,95.06,94.36,95.02,173820.0,84.7743,85.3941,84.7653,85.3582,173820.0
2022-07-20 14:30:00,95.0,95.06,94.53,94.7,156579.0,85.3402,85.3941,84.918,85.0707,156579.0
2022-07-20 15:00:00,94.7,95.13,94.69,95.13,176913.0,85.0707,85.457,85.0617,85.457,176913.0
2022-07-20 15:30:00,95.12,95.34,94.9,95.14,490973.0,85.448,85.6456,85.2504,85.466,490973.0
2022-07-21 09:30:00,92.52,93.46,92.0,93.14,464965.0,83.6029,84.4523,83.133,84.1631,464965.0
2022-07-21 10:00:00,93.18,93.28,92.45,92.87,298058.0,84.1993,84.2896,83.5396,83.9192,298058.0
2022-07-21 10:30:00,92.86,93.23,92.81,93.07,198994.0,83.9101,84.2445,83.8649,84.0999,198994.0
2022-07-21 11:00:00,93.07,93.26,92.94,93.08,132866.0,84.0999,84.2716,83.9824,84.1089,132866.0
2022-07-21 11:30:00,93.09,93.25,92.75,92.76,213333.0,84.118,84.2625,83.8107,83.8198,213333.0
2022-07-21 12:00:00,92.75,93.34,92.71,93.28,332415.0,83.8107,84.3439,83.7746,84.2896,332415.0
2022-07-21 12:30:00,93.28,93.31,92.91,92.93,389753.0,84.2896,84.3168,83.9553,83.9734,389753.0
2022-07-21 13:00:00,92.93,93.2,92.92,92.98,225089.0,83.9734,84.2174,83.9643,84.0186,225089.0
2022-07-21 13:30:00,92.98,92.99,92.58,92.84,256076.0,84.0186,84.0276,83.6571,83.8921,256076.0
2022-07-21 14:00:00,92.86,92.93,92.7,92.84,358109.0,83.9101,83.9734,83.7655,83.8921,358109.0
2022-07-21 14:30:00,92.84,92.94,92.7,92.91,175124.0,83.8921,83.9824,83.7655,83.9553,175124.0
2022-07-21 15:00:00,92.92,93.08,92.91,93.02,487040.0,83.9643,84.1089,83.9553,84.0547,487040.0
2022-07-21 15:30:00,93.02,93.32,92.93,93.17,1352335.0,84.0547,84.3258,83.9734,84.1902,1352335.0
2022-07-22 09:30:00,94.13,94.25,93.33,93.95,772552.0,85.0577,85.1662,84.3348,84.8951,772552.0
2022-07-22 10:00:00,93.96,94.43,93.96,94.28,301663.0,84.9041,85.3288,84.9041,85.1933,301663.0
2022-07-22 10:30:00,94.28,94.28,93.81,93.96,220288.0,85.1933,85.1933,84.7686,84.9041,220288.0
2022-07-22 11:00:00,93.97,94.0,93.6,93.78,274707.0,84.9131,84.9403,84.5788,84.7415,274707.0
2022-07-22 11:30:00,93.78,93.94,93.64,93.66,164225.0,84.7415,84.886,84.6149,84.633,164225.0
2022-07-22 12:00:00,93.7,93.85,93.58,93.75,76480.0,84.6692,84.8047,84.5607,84.7143,76480.0
2022-07-22 12:30:00,93.75,93.9,93.57,93.66,166842.0,84.7143,84.8499,84.5517,84.633,166842.0
2022-07-22 13:00:00,93.66,93.66,93.4,93.51,74666.0,84.633,84.633,84.3981,84.4975,74666.0
2022-07-22 13:30:00,93.5,93.5,93.28,93.41,68735.0,84.4884,84.4884,84.2896,84.4071,68735.0
2022-07-22 14:00:00,93.41,93.45,93.19,93.35,61931.0,84.4071,84.4433,84.2083,84.3529,61931.0
2022-07-22 14:30:00,93.35,93.45,93.26,93.33,102187.0,84.3529,84.4433,84.2716,84.3348,102187.0
2022-07-22 15:00:00,93.35,93.73,93.32,93.72,105736.0,84.3529,84.6963,84.3258,84.6872,105736.0
2022-07-22 15:30:00,93.73,94.09,93.55,94.05,513873.0,84.6963,85.0216,84.5336,84.9854,513873.0
2022-07-25 09:30:00,94.28,95.63,94.19,95.55,382595.0,85.1933,86.4132,85.1119,86.3409,382595.0
2022-07-25 10:00:00,95.54,95.72,94.95,95.09,166138.0,86.3318,86.4945,85.7987,85.9252,166138.0
2022-07-25 10:30:00,95.09,95.25,94.89,95.11,184553.0,85.9252,86.0698,85.7445,85.9433,184553.0
2022-07-25 11:00:00,95.1,95.2,94.84,94.93,92300.0,85.9342,86.0246,85.6993,85.7806,92300.0
2022-07-25 11:30:00,94.94,94.99,94.74,94.75,74815.0,85.7897,85.8348,85.6089,85.618,74815.0
2022-07-25 12:00:00,94.74,94.75,94.47,94.59,78536.0,85.6089,85.618,85.365,85.4734,78536.0
2022-07-25 12:30:00,94.59,94.79,94.53,94.58,81120.0,85.4734,85.6541,85.4192,85.4643,81120.0
2022-07-25 13:00:00,94.59,94.78,94.57,94.72,84424.0,85.4734,85.6451,85.4553,85.5909,84424.0
2022-07-25 13:30:00,94.72,94.73,94.34,94.34,82536.0,85.5909,85.5999,85.2475,85.2475,82536.0
2022-07-25 14:00:00,94.33,94.48,94.22,94.23,82687.0,85.2384,85.374,85.139,85.1481,82687.0
2022-07-25 14:30:00,94.23,94.36,94.14,94.22,87258.0,85.1481,85.2656,85.0668,85.139,87258.0
2022-07-25 15:00:00,94.24,94.33,94.14,94.23,121924.0,85.1571,85.2384,85.0668,85.1481,121924.0
2022-07-25 15:30:00,94.22,94.61,94.19,94.5,533556.0,85.139,85.4915,85.1119,85.3921,533556.0
2022-07-26 09:30:00,94.58,95.6,94.51,95.42,491856.0,85.4643,86.386,85.4011,86.2234,491856.0
2022-07-26 10:00:00,95.41,95.53,95.12,95.16,141457.0,86.2144,86.3228,85.9523,85.9884,141457.0
2022-07-26 10:30:00,95.17,95.33,95.06,95.23,161650.0,85.9975,86.1421,85.8981,86.0517,161650.0
2022-07-26 11:00:00,95.25,95.28,95.04,95.07,235880.0,86.0698,86.0969,85.88,85.9071,235880.0
2022-07-26 11:30:00,95.06,95.16,94.92,94.94,112497.0,85.8981,85.9884,85.7716,85.7897,112497.0
2022-07-26 12:00:00,94.94,95.24,94.94,95.17,84203.0,85.7897,86.0607,85.7897,85.9975,84203.0
2022-07-26 12:30:00,95.18,95.38,95.15,95.35,95760.0,86.0065,86.1872,85.9794,86.1601,95760.0
2022-07-26 13:00:00,95.32,95.52,95.3,95.48,98838.0,86.133,86.3138,86.115,86.2776,98838.0
2022-07-26 13:30:00,95.47,95.48,95.24,95.26,65842.0,86.2686,86.2776,86.0607,86.0788,65842.0
2022-07-26 14:00:00,95.25,95.45,95.23,95.34,118001.0,86.0698,86.2505,86.0517,86.1511,118001.0
2022-07-26 14:30:00,95.33,95.36,95.24,95.26,94256.0,86.1421,86.1692,86.0607,86.0788,94256.0
2022-07-26 15:00:00,95.25,95.25,95.07,95.23,126771.0,86.0698,86.0698,85.9071,86.0517,126771.0
2022-07-26 15:30:00,95.24,95.4,95.19,95.29,434088.0,86.0607,86.2053,86.0156,86.1059,434088.0
2022-07-27 09:30:00,95.19,95.6,94.36,94.61,206471.0,86.0156,86.386,85.2656,85.4915,206471.0
2022-07-27 10:00:00,94.65,94.84,94.17,94.78,128112.0,85.5276,85.6993,85.0939,85.6451,128112.0
2022-07-27 10:30:00,94.82,95.09,94.7,95.06,187551.0,85.6812,85.9252,85.5728,85.8981,187551.0
2022-07-27 11:00:00,95.08,95.22,94.99,95.07,62834.0,85.9162,86.0427,85.8348,85.9071,62834.0
2022-07-27 11:30:00,95.09,95.16,95.0,95.06,54744.0,85.9252,85.9884,85.8439,85.8981,54744.0
2022-07-27 12:00:00,95.07,95.12,94.89,95.01,126743.0,85.9071,85.9523,85.7445,85.8529,126743.0
2022-07-27 12:30:00,95.02,95.16,95.0,95.08,76237.0,85.8619,85.9884,85.8439,85.9162,76237.0
2022-07-27 13:00:00,95.08,95.23,95.04,95.19,69818.0,85.9162,86.0517,85.88,86.0156,69818.0
2022-07-27 13:30:00,95.2,95.32,95.13,95.25,82029.0,86.0246,86.133,85.9613,86.0698,82029.0
2022-07-27 14:00:00,95.25,95.42,95.09,95.18,121423.0,86.0698,86.2234,85.9252,86.0065,121423.0
2022-07-27 14:30:00,95.18,95.79,95.05,95.61,159614.0,86.0065,86.5577,85.8891,86.3951,159614.0
2022-07-27 15:00:00,95.63,96.18,95.59,96.17,183805.0,86.4132,86.9101,86.377,86.9011,183805.0
2022-07-27 15:30:00,96.17,96.22,95.85,95.86,370174.0,86.9011,86.9463,86.6119,86.621,370174.0
2022-07-28 09:30:00,95.75,96.19,94.68,94.81,203814.0,86.5216,86.9192,85.5547,85.6722,203814.0
2022-07-28 10:00:00,94.91,95.0,94.6,94.93,147922.0,85.7625,85.8439,85.4824,85.7806,147922.0
2022-07-28 10:30:00,94.91,95.66,94.91,95.61,209044.0,85.7625,86.4403,85.7625,86.3951,209044.0
2022-07-28 11:00:00,95.6,95.6,95.07,95.4,366254.0,86.386,86.386,85.9071,86.2053,366254.0
2022-07-28 11:30:00,95.43,95.57,95.2,95.26,265312.0,86.2324,86.3589,86.0246,86.0788,265312.0
2022-07-28 12:00:00,95.24,95.66,95.24,95.61,112741.0,86.0607,86.4403,86.0607,86.3951,112741.0
2022-07-28 12:30:00,95.62,95.75,95.42,95.7,110540.0,86.4041,86.5216,86.2234,86.4764,110540.0
2022-07-28 13:00:00,95.7,95.75,95.48,95.72,85512.0,86.4764,86.5216,86.2776,86.4945,85512.0
2022-07-28 13:30:00,95.72,95.95,95.63,95.78,160918.0,86.4945,86.7023,86.4132,86.5487,160918.0
2022-07-28 14:00:00,95.78,96.11,95.7,95.91,155794.0,86.5487,86.8469,86.4764,86.6662,155794.0
2022-07-28 14:30:00,95.92,95.94,95.51,95.66,127085.0,86.6752,86.6933,86.3047,86.4403,127085.0
2022-07-28 15:00:00,95.64,95.65,95.44,95.48,136005.0,86.4222,86.4312,86.2415,86.2776,136005.0
2022-07-28 15:30:00,95.48,95.61,95.27,95.52,420242.0,86.2776,86.3951,86.0878,86.3138,420242.0
2022-07-29 09:30:00,95.69,96.1,95.49,95.58,227484.0,86.4674,86.8379,86.2866,86.368,227484.0
2022-07-29 10:00:00,95.58,95.77,95.27,95.52,109637.0,86.368,86.5397,86.0878,86.3138,109637.0
2022-07-29 10:30:00,95.5,95.92,95.41,95.42,140284.0,86.2957,86.6752,86.2144,86.2234,140284.0
2022-07-29 11:00:00,95.41,95.5,95.22,95.28,163808.0,86.2144,86.2957,86.0427,86.0969,163808.0
2022-07-29 11:30:00,95.3,95.63,95.25,95.47,100223.0,86.115,86.4132,86.0698,86.2686,100223.0
2022-07-29 12:00:00,95.46,95.47,95.25,95.35,85306.0,86.2595,86.2686,86.0698,86.1601,85306.0
2022-07-29 12:30:00,95.35,95.6,95.33,95.45,146182.0,86.1601,86.386,86.1421,86.2505,146182.0
2022-07-29 13:00:00,95.47,95.52,95.29,95.29,94047.0,86.2686,86.3138,86.1059,86.1059,94047.0
2022-07-29 13:30:00,95.28,95.58,95.17,95.34,316974.0,86.0969,86.368,85.9975,86.1511,316974.0
2022-07-29 14:00:00,95.34,95.66,95.24,95.56,306722.0,86.1511,86.4403,86.0607,86.3499,306722.0
2022-07-29 14:30:00,95.57,95.76,95.5,95.69,174863.0,86.3589,86.5306,86.2957,86.4674,174863.0
2022-07-29 15:00:00,95.69,95.88,95.65,95.84,167428.0,86.4674,86.6391,86.4312,86.6029,167428.0
2022-07-29 15:30:00,95.84,95.95,95.61,95.77,561049.0,86.6029,86.7023,86.3951,86.5397,561049.0
2022-08-01 09:30:00,95.0,95.85,94.83,95.84,295757.0,85.8439,86.6119,85.6903,86.6029,295757.0
2022-08-01 10:00:00,95.82,96.28,95.69,95.69,180750.0,86.5848,87.0005,86.4674,86.4674,180750.0
2022-08-01 10:30:00,95.7,96.25,95.68,96.25,187259.0,86.4764,86.9734,86.4583,86.9734,187259.0
2022-08-01 11:00:00,96.27,96.56,96.14,96.48,162186.0,86.9915,87.2535,86.874,87.1812,162186.0
2022-08-01 11:30:00,96.49,96.51,96.23,96.26,70517.0,87.1903,87.2083,86.9553,86.9824,70517.0
2022-08-01 12:00:00,96.26,96.33,96.11,96.26,57272.0,86.9824,87.0457,86.8469,86.9824,57272.0
2022-08-01 12:30:00,96.26,96.33,96.09,96.18,87865.0,86.9824,87.0457,86.8288,86.9101,87865.0
2022-08-01 13:00:00,96.18,96.35,96.04,96.14,100377.0,86.9101,87.0638,86.7836,86.874,100377.0
2022-08-01 13:30:00,96.12,96.16,95.89,96.04,122324.0,86.8559,86.8921,86.6481,86.7836,122324.0
2022-08-01 14:00:00,96.03,96.03,95.78,95.86,126450.0,86.7746,86.7746,86.5487,86.621,126450.0
2022-08-01 14:30:00,95.83,96.06,95.72,95.99,117297.0,86.5939,86.8017,86.4945,86.7385,117297.0
2022-08-01 15:00:00,95.99,96.2,95.95,96.15,115193.0,86.7385,86.9282,86.7023,86.883,115193.0
2022-08-01 15:30:00,96.15,96.23,96.0,96.02,423455.0,86.883,86.9553,86.7475,86.7656,423455.0
2022-08-02 09:30:00,96.21,96.5,95.1,95.6,254323.0,86.9372,87.1993,85.9342,86.386,254323.0
2022-08-02 10:00:00,95.61,96.28,95.54,96.25,191113.0,86.3951,87.0005,86.3318,86.9734,191113.0
2022-08-02 10:30:00,96.31,96.52,96.11,96.38,115483.0,87.0276,87.2174,86.8469,87.0909,115483.0
2022-08-02 11:00:00,96.38,96.48,96.08,96.31,99106.0,87.0909,87.1812,86.8198,87.0276,99106.0
2022-08-02 11:30:00,96.32,96.42,96.14,96.19,100177.0,87.0366,87.127,86.874,86.9192,100177.0
2022-08-02 12:00:00,96.19,96.4,96.11,96.33,80002.0,86.9192,87.1089,86.8469,87.0457,80002.0
2022-08-02 12:30:00,96.32,96.47,96.23,96.33,103356.0,87.0366,87.1722,86.9553,87.0457,103356.0
2022-08-02 13:00:00,96.33,96.35,95.85,95.88,114458.0,87.0457,87.0638,86.6119,86.6391,114458.0
2022-08-02 13:30:00,95.88,96.01,95.62,95.9,192118.0,86.6391,86.7565,86.4041,86.6571,192118.0
2022-08-02 14:00:00,95.91,96.14,95.84,96.05,174853.0,86.6662,86.874,86.6029,86.7927,174853.0
2022-08-02 14:30:00,96.06,96.06,95.57,95.65,129806.0,86.8017,86.8017,86.3589,86.4312,129806.0
2022-08-02 15:00:00,95.64,95.75,95.41,95.57,194127.0,86.4222,86.5216,86.2144,86.3589,194127.0
2022-08-02 15:30:00,95.58,95.72,95.21,95.36,597131.0,86.368,86.4945,86.0336,86.1692,597131.0
2022-08-03 09:30:00,98.05,100.38,97.72,100.34,1894319.0,88.5999,90.7053,88.3017,90.6692,1894319.0
2022-08-03 10:00:00,100.32,100.44,99.39,99.68,566271.0,90.6511,90.7596,89.8108,90.0728,566271.0
2022-08-03 10:30:00,99.68,100.01,99.46,99.78,331401.0,90.0728,90.371,89.874,90.1632,331401.0
2022-08-03 11:00:00,99.8,100.14,99.72,99.9,306731.0,90.1812,90.4885,90.109,90.2716,306731.0
2022-08-03 11:30:00,99.92,100.64,99.91,100.59,321372.0,90.2897,90.9403,90.2806,90.8951,321372.0
2022-08-03 12:00:00,100.58,100.76,100.34,100.66,334532.0,90.8861,91.0487,90.6692,90.9584,334532.0
2022-08-03 12:30:00,100.66,101.1,100.51,100.81,618897.0,90.9584,91.3559,90.8228,91.0939,618897.0
2022-08-03 13:00:00,100.8,100.95,100.28,100.47,316422.0,91.0849,91.2204,90.615,90.7867,316422.0
2022-08-03 13:30:00,100.48,100.76,100.45,100.47,272773.0,90.7957,91.0487,90.7686,90.7867,272773.0
2022-08-03 14:00:00,100.44,101.45,100.38,101.17,545997.0,90.7596,91.6722,90.7053,91.4192,545997.0
2022-08-03 14:30:00,101.17,101.52,101.1,101.28,426936.0,91.4192,91.7355,91.3559,91.5186,426936.0
2022-08-03 15:00:00,101.3,101.88,101.27,101.48,471035.0,91.5367,92.0608,91.5096,91.6993,471035.0
2022-08-03 15:30:00,101.48,101.78,100.86,101.39,1670636.0,91.6993,91.9704,91.1391,91.618,1670636.0
2022-08-04 09:30:00,102.16,104.41,102.0,103.89,1172296.0,92.3138,94.3469,92.1692,93.877,1172296.0
2022-08-04 10:00:00,103.89,104.08,102.78,102.82,495121.0,93.877,94.0487,92.874,92.9102,495121.0
2022-08-04 10:30:00,102.82,103.08,102.55,102.68,313674.0,92.9102,93.1451,92.6662,92.7837,313674.0
2022-08-04 11:00:00,102.67,103.1,102.28,102.42,322558.0,92.7746,93.1632,92.4222,92.5487,322558.0
2022-08-04 11:30:00,102.45,102.79,102.31,102.53,313598.0,92.5758,92.8831,92.4493,92.6481,313598.0
2022-08-04 12:00:00,102.54,102.95,102.52,102.93,169040.0,92.6572,93.0276,92.6391,93.0096,169040.0
2022-08-04 12:30:00,102.93,102.97,102.65,102.69,251850.0,93.0096,93.0457,92.7566,92.7927,251850.0
2022-08-04 13:00:00,102.69,102.76,102.19,102.39,151029.0,92.7927,92.856,92.3409,92.5216,151029.0
2022-08-04 13:30:00,102.38,102.43,102.16,102.26,166983.0,92.5126,92.5578,92.3138,92.4041,166983.0
2022-08-04 14:00:00,102.27,102.54,102.1,102.12,147679.0,92.4132,92.6572,92.2596,92.2776,147679.0
2022-08-04 14:30:00,102.12,102.5,102.07,102.46,178822.0,92.2776,92.621,92.2325,92.5849,178822.0
2022-08-04 15:00:00,102.45,102.51,102.07,102.14,168665.0,92.5758,92.6301,92.2325,92.2957,168665.0
2022-08-04 15:30:00,102.12,102.12,101.72,101.86,733075.0,92.2776,92.2776,91.9162,92.0427,733075.0
2022-08-05 09:30:00,101.51,102.83,101.51,102.23,446940.0,91.7264,92.9192,91.7264,92.377,446940.0
2022-08-05 10:00:00,102.2,102.38,101.97,102.22,265708.0,92.3499,92.5126,92.1421,92.368,265708.0
2022-08-05 10:30:00,102.26,102.98,102.15,102.98,187716.0,92.4041,93.0548,92.3048,93.0548,187716.0
2022-08-05 11:00:00,102.98,103.55,102.52,102.53,260501.0,93.0548,93.5698,92.6391,92.6481,260501.0
2022-08-05 11:30:00,102.51,102.63,102.28,102.34,161947.0,92.6301,92.7385,92.4222,92.4764,161947.0
2022-08-05 12:00:00,102.33,102.48,102.22,102.29,126101.0,92.4674,92.6029,92.368,92.4313,126101.0
2022-08-05 12:30:00,102.29,102.59,102.18,102.38,109031.0,92.4313,92.7023,92.3319,92.5126,109031.0
2022-08-05 13:00:00,102.38,102.52,102.21,102.29,140001.0,92.5126,92.6391,92.359,92.4313,140001.0
2022-08-05 13:30:00,102.31,102.51,102.31,102.38,117448.0,92.4493,92.6301,92.4493,92.5126,117448.0
2022-08-05 14:00:00,102.37,102.4,102.14,102.19,129750.0,92.5035,92.5307,92.2957,92.3409,129750.0
2022-08-05 14:30:00,102.2,102.32,102.12,102.31,147104.0,92.3499,92.4584,92.2776,92.4493,147104.0
2022-08-05 15:00:00,102.31,102.37,102.21,102.26,128386.0,92.4493,92.5035,92.359,92.4041,128386.0
2022-08-05 15:30:00,102.26,102.43,102.13,102.26,584639.0,92.4041,92.5578,92.2867,92.4041,584639.0
2022-08-08 09:30:00,102.3,102.64,101.8,102.18,280847.0,92.4403,92.7475,91.9885,92.3319,280847.0
2022-08-08 10:00:00,102.17,102.47,102.16,102.43,199058.0,92.3228,92.5939,92.3138,92.5578,199058.0
2022-08-08 10:30:00,102.44,102.76,102.26,102.56,158207.0,92.5668,92.856,92.4041,92.6752,158207.0
2022-08-08 11:00:00,102.58,102.73,102.45,102.47,138249.0,92.6933,92.8289,92.5758,92.5939,138249.0
2022-08-08 11:30:00,102.44,102.46,101.85,102.02,169351.0,92.5668,92.5849,92.0337,92.1873,169351.0
2022-08-08 12:00:00,102.01,102.03,101.69,101.71,82798.0,92.1782,92.1963,91.8891,91.9072,82798.0
2022-08-08 12:30:00,101.71,101.79,101.56,101.75,100253.0,91.9072,91.9794,91.7716,91.9433,100253.0
2022-08-08 13:00:00,101.75,102.07,101.54,101.94,183968.0,91.9433,92.2325,91.7535,92.115,183968.0
2022-08-08 13:30:00,101.93,102.16,101.74,102.15,116055.0,92.106,92.3138,91.9343,92.3048,116055.0
2022-08-08 14:00:00,102.15,102.37,102.04,102.33,130230.0,92.3048,92.5035,92.2054,92.4674,130230.0
2022-08-08 14:30:00,102.31,102.41,102.11,102.18,214268.0,92.4493,92.5397,92.2686,92.3319,214268.0
2022-08-08 15:00:00,102.16,102.35,101.89,102.16,247350.0,92.3138,92.4855,92.0698,92.3138,247350.0
2022-08-08 15:30:00,102.16,102.29,101.85,102.01,618567.0,92.3138,92.4313,92.0337,92.1782,618567.0
2022-08-09 09:30:00,102.88,104.1,102.44,103.38,484819.0,92.9644,94.0668,92.5668,93.4162,484819.0
2022-08-09 10:00:00,103.35,103.62,103.21,103.34,266757.0,93.3891,93.6331,93.2626,93.3801,266757.0
2022-08-09 10:30:00,103.34,103.94,103.33,103.56,223040.0,93.3801,93.9222,93.371,93.5789,223040.0
2022-08-09 11:00:00,103.58,103.85,103.46,103.69,179290.0,93.5969,93.8409,93.4885,93.6963,179290.0
2022-08-09 11:30:00,103.68,104.21,103.59,104.14,287118.0,93.6873,94.1662,93.606,94.103,287118.0
2022-08-09 12:00:00,104.13,104.34,103.86,103.89,170450.0,94.0939,94.2837,93.8499,93.877,170450.0
2022-08-09 12:30:00,103.89,103.95,103.66,103.92,146013.0,93.877,93.9313,93.6692,93.9042,146013.0
2022-08-09 13:00:00,103.93,104.01,103.75,103.87,150470.0,93.9132,93.9855,93.7505,93.859,150470.0
2022-08-09 13:30:00,103.89,103.9,103.65,103.78,280213.0,93.877,93.8861,93.6602,93.7777,280213.0
2022-08-09 14:00:00,103.75,103.96,103.44,103.49,165863.0,93.7505,93.9403,93.4704,93.5156,165863.0
2022-08-09 14:30:00,103.49,103.69,103.41,103.55,141068.0,93.5156,93.6963,93.4433,93.5698,141068.0
2022-08-09 15:00:00,103.55,103.61,103.45,103.53,160525.0,93.5698,93.624,93.4795,93.5517,160525.0
2022-08-09 15:30:00,103.55,103.71,103.35,103.68,423996.0,93.5698,93.7144,93.3891,93.6873,423996.0
2022-08-10 09:30:00,104.53,104.56,103.54,103.92,333403.0,94.4554,94.4825,93.5608,93.9042,333403.0
2022-08-10 10:00:00,103.9,104.08,103.57,103.94,159945.0,93.8861,94.0487,93.5879,93.9222,159945.0
2022-08-10 10:30:00,103.95,103.99,103.58,103.86,145974.0,93.9313,93.9674,93.5969,93.8499,145974.0
2022-08-10 11:00:00,103.87,104.12,103.76,104.08,127570.0,93.859,94.0849,93.7596,94.0487,127570.0
2022-08-10 11:30:00,104.09,104.21,103.93,104.14,130759.0,94.0578,94.1662,93.9132,94.103,130759.0
2022-08-10 12:00:00,104.13,104.22,103.74,103.79,211057.0,94.0939,94.1752,93.7415,93.7867,211057.0
2022-08-10 12:30:00,103.8,103.89,103.62,103.7,119853.0,93.7957,93.877,93.6331,93.7054,119853.0
2022-08-10 13:00:00,103.7,103.75,103.47,103.55,150365.0,93.7054,93.7505,93.4975,93.5698,150365.0
2022-08-10 13:30:00,103.55,104.05,103.51,103.92,195484.0,93.5698,94.0216,93.5337,93.9042,195484.0
2022-08-10 14:00:00,103.92,104.12,103.83,103.99,143912.0,93.9042,94.0849,93.8228,93.9674,143912.0
2022-08-10 14:30:00,104.0,104.04,103.71,103.88,163533.0,93.9764,94.0126,93.7144,93.868,163533.0
2022-08-10 15:00:00,103.89,104.07,103.78,104.04,164292.0,93.877,94.0397,93.7777,94.0126,164292.0
2022-08-10 15:30:00,104.04,104.29,103.94,104.04,594407.0,94.0126,94.2385,93.9222,94.0126,594407.0
2022-08-11 09:30:00,103.92,104.86,103.85,104.73,325139.0,93.9042,94.7536,93.8409,94.6361,325139.0
2022-08-11 10:00:00,104.75,105.35,104.51,105.19,335319.0,94.6542,95.1963,94.4373,95.0518,335319.0
2022-08-11 10:30:00,105.18,105.48,105.16,105.37,135883.0,95.0427,95.3138,95.0246,95.2144,135883.0
2022-08-11 11:00:00,105.35,105.36,105.03,105.12,176778.0,95.1963,95.2054,94.9072,94.9885,176778.0
2022-08-11 11:30:00,105.13,105.17,104.9,105.02,111270.0,94.9975,95.0337,94.7897,94.8981,111270.0
2022-08-11 12:00:00,105.03,105.34,104.94,105.19,153975.0,94.9072,95.1873,94.8258,95.0518,153975.0
2022-08-11 12:30:00,105.19,105.33,105.13,105.21,139609.0,95.0518,95.1783,94.9975,95.0698,139609.0
2022-08-11 13:00:00,105.2,105.38,105.15,105.18,156296.0,95.0608,95.2234,95.0156,95.0427,156296.0
2022-08-11 13:30:00,105.15,105.18,104.8,104.84,153709.0,95.0156,95.0427,94.6993,94.7355,153709.0
2022-08-11 14:00:00,104.84,104.84,104.45,104.52,143313.0,94.7355,94.7355,94.3831,94.4463,143313.0
2022-08-11 14:30:00,104.51,104.6,104.34,104.43,151653.0,94.4373,94.5186,94.2837,94.365,151653.0
2022-08-11 15:00:00,104.43,104.49,104.11,104.2,169484.0,94.365,94.4192,94.0758,94.1572,169484.0
2022-08-11 15:30:00,104.2,104.34,104.05,104.27,451676.0,94.1572,94.2837,94.0216,94.2204,451676.0
2022-08-12 09:30:00,105.0,105.74,104.87,105.59,408488.0,94.8801,95.5487,94.7626,95.4132,408488.0
2022-08-12 10:00:00,105.56,105.91,105.13,105.7,310132.0,95.3861,95.7024,94.9975,95.5126,310132.0
2022-08-12 10:30:00,105.7,105.82,105.39,105.47,147640.0,95.5126,95.621,95.2325,95.3048,147640.0
2022-08-12 11:00:00,105.48,105.97,105.45,105.91,130904.0,95.3138,95.7566,95.2867,95.7024,130904.0
2022-08-12 11:30:00,105.92,106.31,105.81,106.18,200656.0,95.7114,96.0638,95.612,95.9463,200656.0
2022-08-12 12:00:00,106.19,106.35,106.09,106.28,129383.0,95.9554,96.1,95.865,96.0367,129383.0
2022-08-12 12:30:00,106.29,106.87,106.29,106.64,565476.0,96.0457,96.5698,96.0457,96.362,565476.0
2022-08-12 13:00:00,106.63,106.68,106.5,106.67,126564.0,96.353,96.3981,96.2355,96.3891,126564.0
2022-08-12 13:30:00,106.66,106.75,106.48,106.57,142577.0,96.3801,96.4614,96.2174,96.2987,142577.0
2022-08-12 14:00:00,106.58,106.6,106.23,106.4,176089.0,96.3078,96.3259,95.9915,96.1451,176089.0
2022-08-12 14:30:00,106.39,106.63,106.26,106.31,169357.0,96.1361,96.353,96.0186,96.0638,169357.0
2022-08-12 15:00:00,106.31,106.52,106.29,106.45,168237.0,96.0638,96.2536,96.0457,96.1903,168237.0
2022-08-12 15:30:00,106.44,106.57,106.22,106.38,646176.0,96.1813,96.2987,95.9825,96.1271,646176.0
2022-08-15 09:30:00,105.99,106.49,104.89,106.27,304828.0,95.7747,96.2265,94.7807,96.0277,304828.0
2022-08-15 10:00:00,106.3,106.54,106.16,106.4,107407.0,96.0548,96.2716,95.9283,96.1451,107407.0
2022-08-15 10:30:00,106.4,106.44,105.96,106.16,134387.0,96.1451,96.1813,95.7475,95.9283,134387.0
2022-08-15 11:00:00,106.14,106.21,105.93,106.04,86830.0,95.9102,95.9734,95.7204,95.8198,86830.0
2022-08-15 11:30:00,106.04,106.38,106.01,106.36,60537.0,95.8198,96.1271,95.7927,96.109,60537.0
2022-08-15 12:00:00,106.35,106.57,106.1,106.46,120939.0,96.1,96.2987,95.874,96.1994,120939.0
2022-08-15 12:30:00,106.44,106.68,106.44,106.47,136657.0,96.1813,96.3981,96.1813,96.2084,136657.0
2022-08-15 13:00:00,106.49,106.5,106.16,106.24,99227.0,96.2265,96.2355,95.9283,96.0006,99227.0
2022-08-15 13:30:00,106.25,106.35,106.21,106.31,88673.0,96.0096,96.1,95.9734,96.0638,88673.0
2022-08-15 14:00:00,106.3,106.31,106.16,106.3,99988.0,96.0548,96.0638,95.9283,96.0548,99988.0
2022-08-15 14:30:00,106.3,106.46,106.22,106.42,83865.0,96.0548,96.1994,95.9825,96.1632,83865.0
2022-08-15 15:00:00,106.43,106.44,106.2,106.38,104524.0,96.1722,96.1813,95.9644,96.1271,104524.0
2022-08-15 15:30:00,106.39,106.55,106.19,106.25,295828.0,96.1361,96.2807,95.9554,96.0096,295828.0
2022-08-16 09:30:00,106.23,107.11,106.18,107.02,273519.0,95.9915,96.7867,95.9463,96.7054,273519.0
2022-08-16 10:00:00,107.02,107.2,106.75,107.18,158659.0,96.7054,96.868,96.4614,96.85,158659.0
2022-08-16 10:30:00,107.16,107.26,106.23,106.42,162673.0,96.8319,96.9222,95.9915,96.1632,162673.0
2022-08-16 11:00:00,106.41,106.51,106.27,106.46,106156.0,96.1542,96.2445,96.0277,96.1994,106156.0
2022-08-16 11:30:00,106.44,106.56,106.16,106.28,190743.0,96.1813,96.2897,95.9283,96.0367,190743.0
2022-08-16 12:00:00,106.28,106.45,106.13,106.4,148655.0,96.0367,96.1903,95.9012,96.1451,148655.0
2022-08-16 12:30:00,106.38,106.59,106.37,106.49,69215.0,96.1271,96.3168,96.118,96.2265,69215.0
2022-08-16 13:00:00,106.48,106.55,106.42,106.47,90826.0,96.2174,96.2807,96.1632,96.2084,90826.0
2022-08-16 13:30:00,106.45,106.58,106.35,106.45,102437.0,96.1903,96.3078,96.1,96.1903,102437.0
2022-08-16 14:00:00,106.46,106.59,106.32,106.39,87837.0,96.1994,96.3168,96.0728,96.1361,87837.0
2022-08-16 14:30:00,106.4,106.43,106.02,106.3,190428.0,96.1451,96.1722,95.8018,96.0548,190428.0
2022-08-16 15:00:00,106.3,106.44,106.26,106.38,124616.0,96.0548,96.1813,96.0186,96.1271,124616.0
2022-08-16 15:30:00,106.35,106.56,106.32,106.41,286443.0,96.1,96.2897,96.0728,96.1542,286443.0
2022-08-17 09:30:00,105.52,106.51,105.52,106.04,211347.0,95.3499,96.2445,95.3499,95.8198,211347.0
2022-08-17 10:00:00,106.04,106.21,105.91,105.99,106714.0,95.8198,95.9734,95.7024,95.7747,106714.0
2022-08-17 10:30:00,105.99,106.19,105.72,105.85,172395.0,95.7747,95.9554,95.5307,95.6481,172395.0
2022-08-17 11:00:00,105.85,105.95,105.68,105.88,155894.0,95.6481,95.7385,95.4945,95.6753,155894.0
2022-08-17 11:30:00,105.88,105.88,105.33,105.34,144605.0,95.6753,95.6753,95.1783,95.1873,144605.0
2022-08-17 12:00:00,105.33,105.61,105.31,105.57,100016.0,95.1783,95.4313,95.1602,95.3951,100016.0
2022-08-17 12:30:00,105.57,105.63,105.43,105.56,126598.0,95.3951,95.4493,95.2686,95.3861,126598.0
2022-08-17 13:00:00,105.55,105.56,105.4,105.5,127945.0,95.3771,95.3861,95.2415,95.3319,127945.0
2022-08-17 13:30:00,105.49,105.49,105.04,105.18,210434.0,95.3228,95.3228,94.9162,95.0427,210434.0
2022-08-17 14:00:00,105.19,105.46,105.05,105.25,240094.0,95.0518,95.2957,94.9252,95.106,240094.0
2022-08-17 14:30:00,105.26,105.3,105.03,105.03,167680.0,95.115,95.1512,94.9072,94.9072,167680.0
2022-08-17 15:00:00,105.04,105.16,104.78,104.94,144358.0,94.9162,95.0246,94.6813,94.8258,144358.0
2022-08-17 15:30:00,104.93,105.15,104.77,104.9,517623.0,94.8168,95.0156,94.6722,94.7897,517623.0
2022-08-18 09:30:00,104.68,104.89,103.12,103.9,941623.0,94.5909,94.7807,93.1813,93.8861,941623.0
2022-08-18 10:00:00,103.9,104.05,103.64,103.66,264853.0,93.8861,94.0216,93.6511,93.6692,264853.0
2022-08-18 10:30:00,103.65,103.82,103.43,103.74,250143.0,93.6602,93.8138,93.4614,93.7415,250143.0
2022-08-18 11:00:00,103.76,103.98,103.44,103.48,163169.0,93.7596,93.9584,93.4704,93.5066,163169.0
2022-08-18 11:30:00,103.5,103.63,103.27,103.6,178180.0,93.5246,93.6421,93.3168,93.615,178180.0
2022-08-18 12:00:00,103.62,103.77,103.3,103.38,195973.0,93.6331,93.7686,93.3439,93.4162,195973.0
2022-08-18 12:30:00,103.38,103.38,103.12,103.2,207684.0,93.4162,93.4162,93.1813,93.2536,207684.0
2022-08-18 13:00:00,103.2,103.27,102.73,102.96,201418.0,93.2536,93.3168,92.8289,93.0367,201418.0
2022-08-18 13:30:00,102.97,103.09,102.8,102.93,207027.0,93.0457,93.1542,92.8921,93.0096,207027.0
2022-08-18 14:00:00,102.93,103.35,102.83,103.31,237461.0,93.0096,93.3891,92.9192,93.3529,237461.0
2022-08-18 14:30:00,103.3,103.42,103.26,103.32,167086.0,93.3439,93.4523,93.3078,93.362,167086.0
2022-08-18 15:00:00,103.32,103.58,103.3,103.45,236948.0,93.362,93.5969,93.3439,93.4795,236948.0
2022-08-18 15:30:00,103.45,103.8,103.4,103.65,969398.0,93.4795,93.7957,93.4343,93.6602,969398.0
2022-08-19 09:30:00,103.71,104.19,103.29,103.3,433795.0,93.7144,94.1481,93.3349,93.3439,433795.0
2022-08-19 10:00:00,103.27,103.36,102.92,103.22,246162.0,93.3168,93.3981,93.0005,93.2716,246162.0
2022-08-19 10:30:00,103.23,103.42,103.12,103.32,171973.0,93.2807,93.4523,93.1813,93.362,171973.0
2022-08-19 11:00:00,103.34,103.51,103.24,103.5,152505.0,93.3801,93.5337,93.2897,93.5246,152505.0
2022-08-19 11:30:00,103.5,103.73,103.44,103.69,118371.0,93.5246,93.7325,93.4704,93.6963,118371.0
2022-08-19 12:00:00,103.69,104.24,103.63,104.18,115558.0,93.6963,94.1933,93.6421,94.1391,115558.0
2022-08-19 12:30:00,104.19,104.52,104.1,104.41,121717.0,94.1481,94.4463,94.0668,94.3469,121717.0
2022-08-19 13:00:00,104.42,104.62,104.31,104.41,123591.0,94.356,94.5367,94.2566,94.3469,123591.0
2022-08-19 13:30:00,104.41,104.49,104.17,104.43,117008.0,94.3469,94.4192,94.1301,94.365,117008.0
2022-08-19 14:00:00,104.44,104.45,103.9,103.91,100204.0,94.374,94.3831,93.8861,93.8951,100204.0
2022-08-19 14:30:00,103.91,103.96,103.7,103.77,65469.0,93.8951,93.9403,93.7054,93.7686,65469.0
2022-08-19 15:00:00,103.77,104.03,103.67,103.84,111862.0,93.7686,94.0036,93.6783,93.8319,111862.0
2022-08-19 15:30:00,103.84,104.11,103.73,104.05,460258.0,93.8319,94.0758,93.7325,94.0216,460258.0
2022-08-22 09:30:00,103.07,103.5,102.72,102.9,269270.0,93.1361,93.5246,92.8198,92.9825,269270.0
2022-08-22 10:00:00,102.88,103.09,102.49,102.49,199251.0,92.9644,93.1542,92.612,92.612,199251.0
2022-08-22 10:30:00,102.5,102.65,102.16,102.22,242822.0,92.621,92.7566,92.3138,92.368,242822.0
2022-08-22 11:00:00,102.24,102.74,102.24,102.64,149447.0,92.3861,92.8379,92.3861,92.7475,149447.0
2022-08-22 11:30:00,102.64,102.81,102.34,102.34,81496.0,92.7475,92.9011,92.4764,92.4764,81496.0
2022-08-22 12:00:00,102.33,102.46,102.2,102.28,89950.0,92.4674,92.5849,92.3499,92.4222,89950.0
2022-08-22 12:30:00,102.28,102.54,102.28,102.52,73844.0,92.4222,92.6572,92.4222,92.6391,73844.0
2022-08-22 13:00:00,102.54,102.6,102.05,102.08,229534.0,92.6572,92.7114,92.2144,92.2415,229534.0
2022-08-22 13:30:00,102.07,102.1,101.77,101.84,272732.0,92.2325,92.2596,91.9614,92.0246,272732.0
2022-08-22 14:00:00,101.84,101.95,101.62,101.85,189261.0,92.0246,92.124,91.8258,92.0337,189261.0
2022-08-22 14:30:00,101.85,101.98,101.77,101.9,153826.0,92.0337,92.1511,91.9614,92.0788,153826.0
2022-08-22 15:00:00,101.89,102.29,101.85,102.18,117148.0,92.0698,92.4313,92.0337,92.3319,117148.0
2022-08-22 15:30:00,102.19,102.41,102.11,102.38,401830.0,92.3409,92.5397,92.2686,92.5126,401830.0
2022-08-23 09:30:00,101.96,101.96,101.41,101.52,204608.0,92.1331,92.1331,91.6361,91.7355,204608.0
2022-08-23 10:00:00,101.52,101.63,101.31,101.4,166428.0,91.7355,91.8349,91.5457,91.627,166428.0
2022-08-23 10:30:00,101.39,101.59,101.16,101.3,113119.0,91.618,91.7987,91.4102,91.5367,113119.0
2022-08-23 11:00:00,101.3,101.41,101.09,101.34,132467.0,91.5367,91.6361,91.3469,91.5728,132467.0
2022-08-23 11:30:00,101.36,101.61,101.28,101.31,78097.0,91.5909,91.8168,91.5186,91.5457,78097.0
2022-08-23 12:00:00,101.3,101.31,100.96,100.98,108859.0,91.5367,91.5457,91.2294,91.2475,108859.0
2022-08-23 12:30:00,100.97,101.26,100.97,101.2,93484.0,91.2385,91.5005,91.2385,91.4463,93484.0
2022-08-23 13:00:00,101.19,101.45,101.11,101.41,93069.0,91.4373,91.6722,91.365,91.6361,93069.0
2022-08-23 13:30:00,101.43,101.52,101.14,101.21,100182.0,91.6541,91.7355,91.3921,91.4553,100182.0
2022-08-23 14:00:00,101.19,101.29,101.11,101.27,71688.0,91.4373,91.5276,91.365,91.5096,71688.0
2022-08-23 14:30:00,101.27,101.34,101.0,101.22,94657.0,91.5096,91.5728,91.2656,91.4644,94657.0
2022-08-23 15:00:00,101.22,101.36,101.18,101.3,116361.0,91.4644,91.5909,91.4282,91.5367,116361.0
2022-08-23 15:30:00,101.31,101.38,101.11,101.12,338348.0,91.5457,91.609,91.365,91.374,338348.0
2022-08-24 09:30:00,100.75,100.98,100.37,100.38,228073.0,91.0397,91.2475,90.6963,90.7053,228073.0
2022-08-24 10:00:00,100.39,100.79,100.32,100.66,79003.0,90.7144,91.0758,90.6511,90.9584,79003.0
2022-08-24 10:30:00,100.66,100.73,100.43,100.5,77591.0,90.9584,91.0216,90.7505,90.8138,77591.0
2022-08-24 11:00:00,100.51,100.81,100.42,100.78,74189.0,90.8228,91.0939,90.7415,91.0668,74189.0
2022-08-24 11:30:00,100.79,101.01,100.79,100.88,64188.0,91.0758,91.2746,91.0758,91.1572,64188.0
2022-08-24 12:00:00,100.88,100.88,100.64,100.66,50703.0,91.1572,91.1572,90.9403,90.9584,50703.0
2022-08-24 12:30:00,100.65,100.66,100.31,100.46,75239.0,90.9493,90.9584,90.6421,90.7776,75239.0
2022-08-24 13:00:00,100.46,100.51,100.39,100.43,73872.0,90.7776,90.8228,90.7144,90.7505,73872.0
2022-08-24 13:30:00,100.42,100.47,100.21,100.44,143214.0,90.7415,90.7867,90.5517,90.7596,143214.0
2022-08-24 14:00:00,100.44,100.55,100.39,100.41,324324.0,90.7596,90.859,90.7144,90.7325,324324.0
2022-08-24 14:30:00,100.41,101.04,100.38,100.98,220767.0,90.7325,91.3017,90.7053,91.2475,220767.0
2022-08-24 15:00:00,100.98,101.4,100.97,101.29,219694.0,91.2475,91.627,91.2385,91.5276,219694.0
2022-08-24 15:30:00,101.29,101.39,101.11,101.28,703540.0,91.5276,91.618,91.365,91.5186,703540.0
2022-08-25 09:30:00,101.16,101.8,100.62,101.74,261870.0,91.4102,91.9885,90.9222,91.9343,261870.0
2022-08-25 10:00:00,101.78,102.05,101.62,101.95,192882.0,91.9704,92.2144,91.8258,92.124,192882.0
2022-08-25 10:30:00,101.95,102.02,101.66,101.88,473523.0,92.124,92.1873,91.862,92.0608,473523.0
2022-08-25 11:00:00,101.89,102.04,101.76,101.86,132001.0,92.0698,92.2054,91.9523,92.0427,132001.0
2022-08-25 11:30:00,101.86,101.98,101.74,101.87,140087.0,92.0427,92.1511,91.9343,92.0517,140087.0
2022-08-25 12:00:00,101.88,101.9,101.55,101.71,88674.0,92.0608,92.0788,91.7626,91.9072,88674.0
2022-08-25 12:30:00,101.71,101.77,101.58,101.73,76012.0,91.9072,91.9614,91.7897,91.9252,76012.0
2022-08-25 13:00:00,101.74,101.84,101.7,101.8,73951.0,91.9343,92.0246,91.8981,91.9885,73951.0
2022-08-25 13:30:00,101.8,101.93,101.72,101.9,87902.0,91.9885,92.106,91.9162,92.0788,87902.0
2022-08-25 14:00:00,101.92,101.92,101.68,101.85,111505.0,92.0969,92.0969,91.88,92.0337,111505.0
2022-08-25 14:30:00,101.85,101.89,101.75,101.89,104218.0,92.0337,92.0698,91.9433,92.0698,104218.0
2022-08-25 15:00:00,101.88,101.91,101.78,101.87,175917.0,92.0608,92.0879,91.9704,92.0517,175917.0
2022-08-25 15:30:00,101.86,102.18,101.72,102.18,498880.0,92.0427,92.3319,91.9162,92.3319,498880.0
2022-08-26 09:30:00,102.2,102.5,101.97,102.5,139907.0,92.3499,92.621,92.1421,92.621,139907.0
2022-08-26 10:00:00,102.44,102.44,101.4,101.46,130837.0,92.5668,92.5668,91.627,91.6813,130837.0
2022-08-26 10:30:00,101.45,101.47,101.11,101.36,134032.0,91.6722,91.6903,91.365,91.5909,134032.0
2022-08-26 11:00:00,101.34,101.36,100.84,101.01,169253.0,91.5728,91.5909,91.121,91.2746,169253.0
2022-08-26 11:30:00,101.03,101.15,100.89,100.95,94038.0,91.2927,91.4011,91.1662,91.2204,94038.0
2022-08-26 12:00:00,100.92,100.97,100.7,100.88,60805.0,91.1933,91.2385,90.9945,91.1572,60805.0
2022-08-26 12:30:00,100.88,101.03,100.72,100.91,69928.0,91.1572,91.2927,91.0126,91.1843,69928.0
2022-08-26 13:00:00,100.92,101.22,100.85,101.17,65035.0,91.1933,91.4644,91.13,91.4192,65035.0
2022-08-26 13:30:00,101.15,101.15,100.87,100.95,72780.0,91.4011,91.4011,91.1481,91.2204,72780.0
2022-08-26 14:00:00,100.97,101.0,100.78,100.85,59694.0,91.2385,91.2656,91.0668,91.13,59694.0
2022-08-26 14:30:00,100.84,100.86,100.45,100.47,81999.0,91.121,91.1391,90.7686,90.7867,81999.0
2022-08-26 15:00:00,100.45,100.55,100.27,100.33,93283.0,90.7686,90.859,90.6059,90.6602,93283.0
2022-08-26 15:30:00,100.33,100.35,99.98,100.04,441594.0,90.6602,90.6782,90.3439,90.3981,441594.0
2022-08-29 09:30:00,99.48,99.61,98.91,99.34,215480.0,89.8921,90.0096,89.377,89.7656,215480.0
2022-08-29 10:00:00,99.33,99.81,99.31,99.74,116523.0,89.7565,90.1903,89.7385,90.127,116523.0
2022-08-29 10:30:00,99.65,99.7,99.43,99.54,95391.0,90.0457,90.0909,89.8469,89.9463,95391.0
2022-08-29 11:00:00,99.54,100.06,99.53,99.93,77715.0,89.9463,90.4162,89.9373,90.2987,77715.0
2022-08-29 11:30:00,99.94,100.26,99.91,100.22,59337.0,90.3078,90.5969,90.2806,90.5608,59337.0
2022-08-29 12:00:00,100.2,100.45,100.2,100.39,66195.0,90.5427,90.7686,90.5427,90.7144,66195.0
2022-08-29 12:30:00,100.38,100.73,100.34,100.65,75833.0,90.7053,91.0216,90.6692,90.9493,75833.0
2022-08-29 13:00:00,100.64,100.74,100.28,100.41,65048.0,90.9403,91.0306,90.615,90.7325,65048.0
2022-08-29 13:30:00,100.41,100.86,100.41,100.73,84015.0,90.7325,91.1391,90.7325,91.0216,84015.0
2022-08-29 14:00:00,100.76,100.76,100.46,100.64,66429.0,91.0487,91.0487,90.7776,90.9403,66429.0
2022-08-29 14:30:00,100.66,100.83,100.51,100.72,120355.0,90.9584,91.112,90.8228,91.0126,120355.0
2022-08-29 15:00:00,100.71,100.91,100.43,100.44,75547.0,91.0035,91.1843,90.7505,90.7596,75547.0
2022-08-29 15:30:00,100.44,100.58,100.31,100.34,355366.0,90.7596,90.8861,90.6421,90.6692,355366.0
2022-08-30 09:30:00,100.3,100.54,99.83,99.88,273402.0,90.6331,90.8499,90.2084,90.2535,273402.0
2022-08-30 10:00:00,99.89,100.05,99.68,99.95,320529.0,90.2626,90.4071,90.0728,90.3168,320529.0
2022-08-30 10:30:00,99.93,100.02,99.28,99.57,185502.0,90.2987,90.38,89.7114,89.9734,185502.0
2022-08-30 11:00:00,99.58,99.94,99.55,99.7,132259.0,89.9824,90.3078,89.9553,90.0909,132259.0
2022-08-30 11:30:00,99.68,99.86,99.56,99.65,101061.0,90.0728,90.2355,89.9644,90.0457,101061.0
2022-08-30 12:00:00,99.64,99.75,99.44,99.5,105993.0,90.0367,90.1361,89.8559,89.9102,105993.0
2022-08-30 12:30:00,99.5,99.5,99.26,99.34,108699.0,89.9102,89.9102,89.6933,89.7656,108699.0
2022-08-30 13:00:00,99.34,99.45,99.11,99.25,83486.0,89.7656,89.865,89.5577,89.6843,83486.0
2022-08-30 13:30:00,99.24,99.34,98.96,99.1,152928.0,89.6752,89.7656,89.4222,89.5487,152928.0
2022-08-30 14:00:00,99.1,99.19,98.84,98.87,205307.0,89.5487,89.63,89.3138,89.3409,205307.0
2022-08-30 14:30:00,98.86,98.97,98.75,98.91,147391.0,89.3318,89.4312,89.2324,89.377,147391.0
2022-08-30 15:00:00,98.89,99.11,98.85,98.96,265392.0,89.359,89.5577,89.3228,89.4222,265392.0
2022-08-30 15:30:00,98.96,98.96,98.55,98.79,754195.0,89.4222,89.4222,89.0517,89.2686,754195.0
2022-08-31 09:30:00,99.02,99.48,98.65,99.19,326121.0,89.4764,89.8921,89.1421,89.63,326121.0
2022-08-31 10:00:00,99.19,99.31,99.0,99.19,165704.0,89.63,89.7385,89.4583,89.63,165704.0
2022-08-31 10:30:00,99.16,99.62,99.16,99.55,269802.0,89.6029,90.0186,89.6029,89.9553,269802.0
2022-08-31 11:00:00,99.55,99.61,99.3,99.45,227783.0,89.9553,90.0096,89.7294,89.865,227783.0
2022-08-31 11:30:00,99.43,99.74,99.34,99.74,127338.0,89.8469,90.127,89.7656,90.127,127338.0
2022-08-31 12:00:00,99.75,99.81,99.25,99.34,158853.0,90.1361,90.1903,89.6843,89.7656,158853.0
2022-08-31 12:30:00,99.33,99.37,98.97,99.28,150229.0,89.7565,89.7927,89.4312,89.7114,150229.0
2022-08-31 13:00:00,99.28,99.36,98.87,98.99,204239.0,89.7114,89.7837,89.3409,89.4493,204239.0
2022-08-31 13:30:00,98.97,99.03,98.81,98.91,98829.0,89.4312,89.4855,89.2867,89.377,98829.0
2022-08-31 14:00:00,98.92,99.0,98.65,98.65,129329.0,89.3861,89.4583,89.1421,89.1421,129329.0
2022-08-31 14:30:00,98.64,98.65,98.45,98.59,184588.0,89.133,89.1421,88.9614,89.0879,184588.0
2022-08-31 15:00:00,98.6,98.67,98.46,98.53,255819.0,89.0969,89.1602,88.9704,89.0336,255819.0
2022-08-31 15:30:00,98.52,98.56,98.09,98.14,751288.0,89.0246,89.0608,88.6361,88.6812,751288.0
2022-09-01 09:30:00,98.0,98.56,97.75,98.5,212122.0,88.5547,89.0608,88.3288,89.0065,212122.0
2022-09-01 10:00:00,98.48,98.52,98.12,98.46,164412.0,88.9885,89.0246,88.6632,88.9704,164412.0
2022-09-01 10:30:00,98.45,98.59,98.14,98.47,142024.0,88.9614,89.0879,88.6812,88.9794,142024.0
2022-09-01 11:00:00,98.46,99.09,98.45,98.97,136559.0,88.9704,89.5397,88.9614,89.4312,136559.0
2022-09-01 11:30:00,98.99,99.34,98.99,99.32,149077.0,89.4493,89.7656,89.4493,89.7475,149077.0
2022-09-01 12:00:00,99.34,99.68,99.29,99.49,136258.0,89.7656,90.0728,89.7204,89.9011,136258.0
2022-09-01 12:30:00,99.48,99.48,99.14,99.32,125873.0,89.8921,89.8921,89.5849,89.7475,125873.0
2022-09-01 13:00:00,99.33,99.71,99.23,99.65,336753.0,89.7565,90.0999,89.6662,90.0457,336753.0
2022-09-01 13:30:00,99.63,99.67,99.43,99.48,183060.0,90.0276,90.0638,89.8469,89.8921,183060.0
2022-09-01 14:00:00,99.49,99.86,99.49,99.84,109023.0,89.9011,90.2355,89.9011,90.2174,109023.0
2022-09-01 14:30:00,99.84,99.95,99.58,99.76,158548.0,90.2174,90.3168,89.9824,90.1451,158548.0
2022-09-01 15:00:00,99.76,99.89,99.51,99.51,132910.0,90.1451,90.2626,89.9192,89.9192,132910.0
2022-09-01 15:30:00,99.51,99.98,99.47,99.94,341437.0,89.9192,90.3439,89.883,90.3078,341437.0
2022-09-02 09:30:00,100.15,100.6,99.91,100.19,281583.0,90.4975,90.9041,90.2806,90.5337,281583.0
2022-09-02 10:00:00,100.17,100.51,99.92,100.37,174091.0,90.5156,90.8228,90.2897,90.6963,174091.0
2022-09-02 10:30:00,100.41,101.03,100.35,100.83,984622.0,90.7325,91.2927,90.6782,91.112,984622.0
2022-09-02 11:00:00,100.8,101.21,100.74,101.19,181699.0,91.0849,91.4553,91.0306,91.4373,181699.0
2022-09-02 11:30:00,101.18,101.32,100.84,101.03,160460.0,91.4282,91.5547,91.121,91.2927,160460.0
2022-09-02 12:00:00,101.02,101.1,100.48,100.61,169314.0,91.2837,91.3559,90.7957,90.9132,169314.0
2022-09-02 12:30:00,100.58,100.61,100.19,100.27,143031.0,90.8861,90.9132,90.5337,90.6059,143031.0
2022-09-02 13:00:00,100.26,100.26,99.54,99.58,131918.0,90.5969,90.5969,89.9463,89.9824,131918.0
2022-09-02 13:30:00,99.55,99.78,99.4,99.51,97231.0,89.9553,90.1632,89.8198,89.9192,97231.0
2022-09-02 14:00:00,99.49,99.67,99.44,99.65,132736.0,89.9011,90.0638,89.8559,90.0457,132736.0
2022-09-02 14:30:00,99.66,99.81,99.45,99.45,90163.0,90.0547,90.1903,89.865,89.865,90163.0
2022-09-02 15:00:00,99.44,99.75,99.36,99.45,105986.0,89.8559,90.1361,89.7837,89.865,105986.0
2022-09-02 15:30:00,99.44,99.52,99.02,99.45,648551.0,89.8559,89.9282,89.4764,89.865,648551.0
2022-09-06 09:30:00,99.73,100.07,99.05,99.6,394984.0,90.118,90.4252,89.5035,90.0005,394984.0
2022-09-06 10:00:00,99.59,99.64,99.03,99.2,389911.0,89.9915,90.0367,89.4855,89.6391,389911.0
2022-09-06 10:30:00,99.21,99.85,99.02,99.71,345054.0,89.6481,90.2264,89.4764,90.0999,345054.0
2022-09-06 11:00:00,99.7,99.88,99.24,99.25,148962.0,90.0909,90.2535,89.6752,89.6843,148962.0
2022-09-06 11:30:00,99.21,99.46,99.12,99.12,162885.0,89.6481,89.874,89.5668,89.5668,162885.0
2022-09-06 12:00:00,99.12,99.13,98.05,98.1,292351.0,89.5668,89.5758,88.5999,88.6451,292351.0
2022-09-06 12:30:00,98.09,98.42,97.87,98.38,173477.0,88.6361,88.9342,88.4373,88.8981,173477.0
2022-09-06 13:00:00,98.38,98.39,97.78,97.91,102789.0,88.8981,88.9071,88.3559,88.4734,102789.0
2022-09-06 13:30:00,97.92,98.52,97.91,98.5,169714.0,88.4824,89.0246,88.4734,89.0065,169714.0
2022-09-06 14:00:00,98.49,98.86,98.42,98.74,123468.0,88.9975,89.3318,88.9342,89.2234,123468.0
2022-09-06 14:30:00,98.73,98.83,98.58,98.62,148079.0,89.2144,89.3047,89.0788,89.115,148079.0
2022-09-06 15:00:00,98.65,98.95,98.52,98.76,134239.0,89.1421,89.4132,89.0246,89.2415,134239.0
2022-09-06 15:30:00,98.76,98.91,98.49,98.75,492400.0,89.2415,89.377,88.9975,89.2324,492400.0
2022-09-07 09:30:00,98.53,99.61,98.5,99.53,329985.0,89.0336,90.0096,89.0065,89.9373,329985.0
2022-09-07 10:00:00,99.55,100.39,99.46,100.35,207343.0,89.9553,90.7144,89.874,90.6782,207343.0
2022-09-07 10:30:00,100.37,100.65,100.3,100.33,202136.0,90.6963,90.9493,90.6331,90.6602,202136.0
2022-09-07 11:00:00,100.34,100.78,100.18,100.61,217501.0,90.6692,91.0668,90.5246,90.9132,217501.0
2022-09-07 11:30:00,100.62,100.8,100.5,100.65,154070.0,90.9222,91.0849,90.8138,90.9493,154070.0
2022-09-07 12:00:00,100.66,100.68,100.35,100.42,135240.0,90.9584,90.9764,90.6782,90.7415,135240.0
2022-09-07 12:30:00,100.42,100.59,100.3,100.48,160900.0,90.7415,90.8951,90.6331,90.7957,160900.0
2022-09-07 13:00:00,100.5,100.65,100.45,100.56,101034.0,90.8138,90.9493,90.7686,90.868,101034.0
2022-09-07 13:30:00,100.56,101.04,100.55,100.92,160497.0,90.868,91.3017,90.859,91.1933,160497.0
2022-09-07 14:00:00,100.93,101.11,100.47,100.59,182329.0,91.2023,91.365,90.7867,90.8951,182329.0
2022-09-07 14:30:00,100.59,100.72,100.37,100.54,198325.0,90.8951,91.0126,90.6963,90.8499,198325.0
2022-09-07 15:00:00,100.54,100.61,100.37,100.54,131762.0,90.8499,90.9132,90.6963,90.8499,131762.0
2022-09-07 15:30:00,100.55,100.79,100.51,100.74,502885.0,90.859,91.0758,90.8228,91.0306,502885.0
2022-09-08 09:30:00,100.5,100.79,100.08,100.64,363511.0,90.8138,91.0758,90.4343,90.9403,363511.0
2022-09-08 10:00:00,100.62,101.71,100.48,101.67,224439.0,90.9222,91.9072,90.7957,91.871,224439.0
2022-09-08 10:30:00,101.66,102.17,101.59,102.06,344856.0,91.862,92.3228,91.7987,92.2234,344856.0
2022-09-08 11:00:00,102.04,102.37,102.02,102.11,138944.0,92.2054,92.5035,92.1873,92.2686,138944.0
2022-09-08 11:30:00,102.1,102.13,101.5,101.65,194894.0,92.2596,92.2867,91.7174,91.8529,194894.0
2022-09-08 12:00:00,101.65,101.69,100.77,101.17,153279.0,91.8529,91.8891,91.0578,91.4192,153279.0
2022-09-08 12:30:00,101.16,101.75,101.15,101.59,189155.0,91.4102,91.9433,91.4011,91.7987,189155.0
2022-09-08 13:00:00,101.52,101.91,101.42,101.83,102152.0,91.7355,92.0879,91.6451,92.0156,102152.0
2022-09-08 13:30:00,101.84,102.03,101.6,101.92,131876.0,92.0246,92.1963,91.8078,92.0969,131876.0
2022-09-08 14:00:00,101.94,102.25,101.92,102.2,119355.0,92.115,92.3951,92.0969,92.3499,119355.0
2022-09-08 14:30:00,102.21,102.37,101.93,101.99,141947.0,92.359,92.5035,92.106,92.1602,141947.0
2022-09-08 15:00:00,101.98,102.15,101.81,101.98,190530.0,92.1511,92.3048,91.9975,92.1511,190530.0
2022-09-08 15:30:00,101.97,102.29,101.75,102.25,423221.0,92.1421,92.4313,91.9433,92.3951,423221.0
2022-09-09 09:30:00,102.5,102.85,101.96,102.43,249686.0,92.621,92.9373,92.1331,92.5578,249686.0
2022-09-09 10:00:00,102.39,102.73,102.31,102.52,189802.0,92.5216,92.8289,92.4493,92.6391,189802.0
2022-09-09 10:30:00,102.52,102.76,102.17,102.38,225095.0,92.6391,92.856,92.3228,92.5126,225095.0
2022-09-09 11:00:00,102.39,102.52,102.27,102.39,147771.0,92.5216,92.6391,92.4132,92.5216,147771.0
2022-09-09 11:30:00,102.39,102.4,102.12,102.38,104555.0,92.5216,92.5307,92.2776,92.5126,104555.0
2022-09-09 12:00:00,102.37,102.37,102.07,102.17,81891.0,92.5035,92.5035,92.2325,92.3228,81891.0
2022-09-09 12:30:00,102.18,102.35,102.01,102.01,76008.0,92.3319,92.4855,92.1782,92.1782,76008.0
2022-09-09 13:00:00,102.02,102.34,101.93,102.15,90416.0,92.1873,92.4764,92.106,92.3048,90416.0
2022-09-09 13:30:00,102.15,102.29,102.15,102.23,71902.0,92.3048,92.4313,92.3048,92.377,71902.0
2022-09-09 14:00:00,102.24,102.38,102.18,102.33,77605.0,92.3861,92.5126,92.3319,92.4674,77605.0
2022-09-09 14:30:00,102.33,102.52,102.31,102.41,96204.0,92.4674,92.6391,92.4493,92.5397,96204.0
2022-09-09 15:00:00,102.42,102.44,102.22,102.44,122777.0,92.5487,92.5668,92.368,92.5668,122777.0
2022-09-09 15:30:00,102.43,102.53,102.11,102.16,493473.0,92.5578,92.6481,92.2686,92.3138,493473.0
2022-09-12 09:30:00,102.63,103.01,102.39,102.92,205031.0,92.7385,93.0819,92.5216,93.0005,205031.0
2022-09-12 10:00:00,102.93,103.11,102.69,102.98,136414.0,93.0096,93.1722,92.7927,93.0548,136414.0
2022-09-12 10:30:00,102.98,103.42,102.85,103.31,104685.0,93.0548,93.4523,92.9373,93.3529,104685.0
2022-09-12 11:00:00,103.33,103.59,103.19,103.25,164411.0,93.371,93.606,93.2445,93.2987,164411.0
2022-09-12 11:30:00,103.24,103.32,102.88,103.01,98018.0,93.2897,93.362,92.9644,93.0819,98018.0
2022-09-12 12:00:00,103.02,103.03,102.75,102.84,98029.0,93.0909,93.0999,92.8469,92.9282,98029.0
2022-09-12 12:30:00,102.85,102.95,102.73,102.9,84885.0,92.9373,93.0276,92.8289,92.9825,84885.0
2022-09-12 13:00:00,102.9,103.04,102.74,103.02,65493.0,92.9825,93.109,92.8379,93.0909,65493.0
2022-09-12 13:30:00,103.01,103.03,102.79,102.81,76341.0,93.0819,93.0999,92.8831,92.9011,76341.0
2022-09-12 14:00:00,102.78,102.95,102.73,102.73,68469.0,92.874,93.0276,92.8289,92.8289,68469.0
2022-09-12 14:30:00,102.74,102.9,102.7,102.85,56155.0,92.8379,92.9825,92.8017,92.9373,56155.0
2022-09-12 15:00:00,102.83,102.93,102.65,102.7,115916.0,92.9192,93.0096,92.7566,92.8017,115916.0
2022-09-12 15:30:00,102.7,103.11,102.64,103.05,473543.0,92.8017,93.1722,92.7475,93.118,473543.0
2022-09-13 09:30:00,101.99,102.65,101.56,101.95,211795.0,92.1602,92.7566,91.7716,92.124,211795.0
2022-09-13 10:00:00,101.92,101.95,101.55,101.87,143330.0,92.0969,92.124,91.7626,92.0517,143330.0
2022-09-13 10:30:00,101.88,102.0,101.73,101.85,86488.0,92.0608,92.1692,91.9252,92.0337,86488.0
2022-09-13 11:00:00,101.85,102.25,101.8,101.84,108690.0,92.0337,92.3951,91.9885,92.0246,108690.0
2022-09-13 11:30:00,101.82,101.82,101.6,101.71,83021.0,92.0066,92.0066,91.8078,91.9072,83021.0
2022-09-13 12:00:00,101.71,101.98,101.65,101.77,95940.0,91.9072,92.1511,91.8529,91.9614,95940.0
2022-09-13 12:30:00,101.77,101.79,101.52,101.64,72138.0,91.9614,91.9794,91.7355,91.8439,72138.0
2022-09-13 13:00:00,101.64,101.98,101.61,101.94,66147.0,91.8439,92.1511,91.8168,92.115,66147.0
2022-09-13 13:30:00,101.91,101.97,101.62,101.65,65672.0,92.0879,92.1421,91.8258,91.8529,65672.0
2022-09-13 14:00:00,101.65,101.66,101.23,101.27,99674.0,91.8529,91.862,91.4734,91.5096,99674.0
2022-09-13 14:30:00,101.27,101.34,100.96,101.08,135412.0,91.5096,91.5728,91.2294,91.3379,135412.0
2022-09-13 15:00:00,101.08,101.1,100.71,100.71,134091.0,91.3379,91.3559,91.0035,91.0035,134091.0
2022-09-13 15:30:00,100.7,100.73,100.19,100.45,506336.0,90.9945,91.0216,90.5337,90.7686,506336.0
2022-09-14 09:30:00,101.06,101.79,100.76,101.05,386806.0,91.3198,91.9794,91.0487,91.3108,386806.0
2022-09-14 10:00:00,101.08,101.15,100.71,100.71,309375.0,91.3379,91.4011,91.0035,91.0035,309375.0
2022-09-14 10:30:00,100.72,101.71,100.71,101.69,221868.0,91.0126,91.9072,91.0035,91.8891,221868.0
2022-09-14 11:00:00,101.68,101.69,101.07,101.24,120323.0,91.88,91.8891,91.3288,91.4825,120323.0
2022-09-14 11:30:00,101.23,101.36,101.03,101.19,147155.0,91.4734,91.5909,91.2927,91.4373,147155.0
2022-09-14 12:00:00,101.19,101.25,101.0,101.02,156898.0,91.4373,91.4915,91.2656,91.2837,156898.0
2022-09-14 12:30:00,101.02,101.32,101.0,101.2,130054.0,91.2837,91.5547,91.2656,91.4463,130054.0
2022-09-14 13:00:00,101.23,101.25,101.03,101.12,74347.0,91.4734,91.4915,91.2927,91.374,74347.0
2022-09-14 13:30:00,101.13,101.16,100.74,100.85,199633.0,91.3831,91.4102,91.0306,91.13,199633.0
2022-09-14 14:00:00,100.85,100.88,100.67,100.78,102208.0,91.13,91.1572,90.9674,91.0668,102208.0
2022-09-14 14:30:00,100.78,101.04,100.63,100.77,200198.0,91.0668,91.3017,90.9312,91.0578,200198.0
2022-09-14 15:00:00,100.75,100.81,100.2,100.5,259659.0,91.0397,91.0939,90.5427,90.8138,259659.0
2022-09-14 15:30:00,100.49,101.15,100.21,101.05,635613.0,90.8047,91.4011,90.5517,91.3108,635613.0
2022-09-15 09:30:00,102.12,102.55,101.84,102.33,439912.0,92.2776,92.6662,92.0246,92.4674,439912.0
2022-09-15 10:00:00,102.34,102.81,102.14,102.2,227927.0,92.4764,92.9011,92.2957,92.3499,227927.0
2022-09-15 10:30:00,102.2,102.69,102.17,102.64,218416.0,92.3499,92.7927,92.3228,92.7475,218416.0
2022-09-15 11:00:00,102.66,102.91,102.49,102.75,261149.0,92.7656,92.9915,92.612,92.8469,261149.0
2022-09-15 11:30:00,102.74,102.77,102.37,102.46,274092.0,92.8379,92.865,92.5035,92.5849,274092.0
2022-09-15 12:00:00,102.45,102.67,102.4,102.53,197820.0,92.5758,92.7746,92.5307,92.6481,197820.0
2022-09-15 12:30:00,102.52,102.96,102.52,102.73,151917.0,92.6391,93.0367,92.6391,92.8289,151917.0
2022-09-15 13:00:00,102.73,103.24,102.73,103.22,171272.0,92.8289,93.2897,92.8289,93.2716,171272.0
2022-09-15 13:30:00,103.22,103.42,103.03,103.23,301272.0,93.2716,93.4523,93.0999,93.2807,301272.0
2022-09-15 14:00:00,103.24,103.34,102.74,103.29,175143.0,93.2897,93.3801,92.8379,93.3349,175143.0
2022-09-15 14:30:00,103.3,103.39,102.79,102.84,155815.0,93.3439,93.4252,92.8831,92.9282,155815.0
2022-09-15 15:00:00,102.83,102.85,102.21,102.28,246503.0,92.9192,92.9373,92.359,92.4222,246503.0
2022-09-15 15:30:00,102.29,102.66,102.13,102.31,629392.0,92.4313,92.7656,92.2867,92.4493,629392.0
2022-09-16 09:30:00,102.16,102.46,101.72,102.08,1270335.0,92.3138,92.5849,91.9162,92.2415,1270335.0
2022-09-16 10:00:00,102.08,102.27,101.73,101.83,227648.0,92.2415,92.4132,91.9252,92.0156,227648.0
2022-09-16 10:30:00,101.86,101.99,101.42,101.51,187713.0,92.0427,92.1602,91.6451,91.7264,187713.0
2022-09-16 11:00:00,101.51,101.73,101.39,101.57,121359.0,91.7264,91.9252,91.618,91.7807,121359.0
2022-09-16 11:30:00,101.57,101.79,101.33,101.66,174782.0,91.7807,91.9794,91.5638,91.862,174782.0
2022-09-16 12:00:00,101.66,101.77,101.27,101.33,125217.0,91.862,91.9614,91.5096,91.5638,125217.0
2022-09-16 12:30:00,101.33,101.71,101.32,101.64,136813.0,91.5638,91.9072,91.5547,91.8439,136813.0
2022-09-16 13:00:00,101.64,101.68,101.24,101.31,137935.0,91.8439,91.88,91.4825,91.5457,137935.0
2022-09-16 13:30:00,101.3,101.42,100.98,101.06,168607.0,91.5367,91.6451,91.2475,91.3198,168607.0
2022-09-16 14:00:00,101.05,101.66,101.0,101.64,159046.0,91.3108,91.862,91.2656,91.8439,159046.0
2022-09-16 14:30:00,101.62,101.93,101.46,101.85,133739.0,91.8258,92.106,91.6813,92.0337,133739.0
2022-09-16 15:00:00,101.86,102.02,101.64,101.8,178124.0,92.0427,92.1873,91.8439,91.9885,178124.0
2022-09-16 15:30:00,101.79,102.27,101.65,102.08,847027.0,91.9794,92.4132,91.8529,92.2415,847027.0
2022-09-19 09:30:00,101.06,101.15,100.3,100.5,271607.0,91.3198,91.4011,90.6331,90.8138,271607.0
2022-09-19 10:00:00,100.51,101.02,100.33,101.0,213287.0,90.8228,91.2837,90.6602,91.2656,213287.0
2022-09-19 10:30:00,101.01,101.56,101.0,101.4,140456.0,91.2746,91.7716,91.2656,91.627,140456.0
2022-09-19 11:00:00,101.42,101.72,101.28,101.3,180706.0,91.6451,91.9162,91.5186,91.5367,180706.0
2022-09-19 11:30:00,101.25,101.42,101.1,101.19,210799.0,91.4915,91.6451,91.3559,91.4373,210799.0
2022-09-19 12:00:00,101.2,101.43,101.05,101.31,165961.0,91.4463,91.6541,91.3108,91.5457,165961.0
2022-09-19 12:30:00,101.31,101.67,101.29,101.59,147733.0,91.5457,91.871,91.5276,91.7987,147733.0
2022-09-19 13:00:00,101.6,101.69,101.4,101.54,126290.0,91.8078,91.8891,91.627,91.7535,126290.0
2022-09-19 13:30:00,101.55,101.65,101.28,101.36,163711.0,91.7626,91.8529,91.5186,91.5909,163711.0
2022-09-19 14:00:00,101.36,101.39,101.09,101.21,140881.0,91.5909,91.618,91.3469,91.4553,140881.0
2022-09-19 14:30:00,101.22,101.24,100.86,101.06,300776.0,91.4644,91.4825,91.1391,91.3198,300776.0
2022-09-19 15:00:00,101.08,102.0,101.08,101.94,260411.0,91.3379,92.1692,91.3379,92.115,260411.0
2022-09-19 15:30:00,101.95,102.17,101.87,102.13,373076.0,92.124,92.3228,92.0517,92.2867,373076.0
2022-09-20 09:30:00,101.47,101.99,100.76,100.77,253655.0,91.6903,92.1602,91.0487,91.0578,253655.0
2022-09-20 10:00:00,100.77,100.88,100.38,100.58,212730.0,91.0578,91.1572,90.7053,90.8861,212730.0
2022-09-20 10:30:00,100.59,101.03,100.33,100.97,369698.0,90.8951,91.2927,90.6602,91.2385,369698.0
2022-09-20 11:00:00,100.96,101.04,100.75,100.77,146319.0,91.2294,91.3017,91.0397,91.0578,146319.0
2022-09-20 11:30:00,100.77,101.35,100.74,101.26,132252.0,91.0578,91.5819,91.0306,91.5005,132252.0
2022-09-20 12:00:00,101.27,101.41,101.07,101.08,117520.0,91.5096,91.6361,91.3288,91.3379,117520.0
2022-09-20 12:30:00,101.07,101.21,100.98,101.06,104406.0,91.3288,91.4553,91.2475,91.3198,104406.0
2022-09-20 13:00:00,101.06,101.14,100.87,100.88,96671.0,91.3198,91.3921,91.1481,91.1572,96671.0
2022-09-20 13:30:00,100.88,101.08,100.71,100.73,169094.0,91.1572,91.3379,91.0035,91.0216,169094.0
2022-09-20 14:00:00,100.74,101.03,100.63,100.94,171628.0,91.0306,91.2927,90.9312,91.2114,171628.0
2022-09-20 14:30:00,100.93,101.06,100.59,101.02,151310.0,91.2023,91.3198,90.8951,91.2837,151310.0
2022-09-20 15:00:00,101.0,101.32,100.82,101.25,180577.0,91.2656,91.5547,91.1029,91.4915,180577.0
2022-09-20 15:30:00,101.25,101.64,101.11,101.34,471840.0,91.4915,91.8439,91.365,91.5728,471840.0
2022-09-21 09:30:00,101.94,102.74,101.94,102.7,209302.0,92.115,92.8379,92.115,92.8017,209302.0
2022-09-21 10:00:00,102.7,102.96,102.62,102.79,105165.0,92.8017,93.0367,92.7295,92.8831,105165.0
2022-09-21 10:30:00,102.79,102.79,102.41,102.49,88493.0,92.8831,92.8831,92.5397,92.612,88493.0
2022-09-21 11:00:00,102.51,102.58,102.06,102.07,211638.0,92.6301,92.6933,92.2234,92.2325,211638.0
2022-09-21 11:30:00,102.07,102.22,101.97,102.02,64632.0,92.2325,92.368,92.1421,92.1873,64632.0
2022-09-21 12:00:00,102.05,102.16,101.74,101.89,89124.0,92.2144,92.3138,91.9343,92.0698,89124.0
2022-09-21 12:30:00,101.88,101.9,101.57,101.61,67766.0,92.0608,92.0788,91.7807,91.8168,67766.0
2022-09-21 13:00:00,101.62,101.72,101.45,101.5,67894.0,91.8258,91.9162,91.6722,91.7174,67894.0
2022-09-21 13:30:00,101.53,101.9,101.52,101.68,140039.0,91.7445,92.0788,91.7355,91.88,140039.0
2022-09-21 14:00:00,101.64,101.68,100.46,100.72,187338.0,91.8439,91.88,90.7776,91.0126,187338.0
2022-09-21 14:30:00,100.7,102.02,100.5,101.68,323547.0,90.9945,92.1873,90.8138,91.88,323547.0
2022-09-21 15:00:00,101.75,101.79,100.54,100.58,197056.0,91.9433,91.9794,90.8499,90.8861,197056.0
2022-09-21 15:30:00,100.56,100.71,99.75,99.76,537416.0,90.868,91.0035,90.1361,90.1451,537416.0
2022-09-22 09:30:00,99.8,99.97,98.92,99.55,320903.0,90.1812,90.3349,89.3861,89.9553,320903.0
2022-09-22 10:00:00,99.54,100.01,99.36,99.91,311638.0,89.9463,90.371,89.7837,90.2806,311638.0
2022-09-22 10:30:00,99.92,100.01,99.45,99.63,216119.0,90.2897,90.371,89.865,90.0276,216119.0
2022-09-22 11:00:00,99.63,99.73,99.33,99.49,152864.0,90.0276,90.118,89.7565,89.9011,152864.0
2022-09-22 11:30:00,99.5,99.94,99.49,99.79,94923.0,89.9102,90.3078,89.9011,90.1722,94923.0
2022-09-22 12:00:00,99.78,100.28,99.72,100.08,90428.0,90.1632,90.615,90.109,90.4343,90428.0
2022-09-22 12:30:00,100.07,100.23,99.96,100.11,64716.0,90.4252,90.5698,90.3258,90.4614,64716.0
2022-09-22 13:00:00,100.1,100.25,99.98,100.25,51847.0,90.4523,90.5879,90.3439,90.5879,51847.0
2022-09-22 13:30:00,100.25,100.38,100.11,100.27,140112.0,90.5879,90.7053,90.4614,90.6059,140112.0
2022-09-22 14:00:00,100.29,100.57,100.16,100.53,177476.0,90.624,90.877,90.5065,90.8409,177476.0
2022-09-22 14:30:00,100.53,100.87,100.41,100.84,238956.0,90.8409,91.1481,90.7325,91.121,238956.0
2022-09-22 15:00:00,100.84,100.93,100.39,100.49,167745.0,91.121,91.2023,90.7144,90.8047,167745.0
2022-09-22 15:30:00,100.49,100.59,99.78,99.83,714847.0,90.8047,90.8951,90.1632,90.2084,714847.0
2022-09-23 09:30:00,99.48,99.55,98.05,98.28,407375.0,89.8921,89.9553,88.5999,88.8077,407375.0
2022-09-23 10:00:00,98.27,98.61,98.06,98.42,199652.0,88.7987,89.1059,88.6089,88.9342,199652.0
2022-09-23 10:30:00,98.41,98.41,97.83,97.84,166095.0,88.9252,88.9252,88.4011,88.4101,166095.0
2022-09-23 11:00:00,97.84,98.22,97.83,98.06,100794.0,88.4101,88.7535,88.4011,88.6089,100794.0
2022-09-23 11:30:00,98.06,98.13,97.55,97.82,111600.0,88.6089,88.6722,88.1481,88.3921,111600.0
2022-09-23 12:00:00,97.81,97.87,97.3,97.31,127107.0,88.383,88.4373,87.9222,87.9312,127107.0
2022-09-23 12:30:00,97.28,97.68,97.18,97.67,143718.0,87.9041,88.2656,87.8138,88.2565,143718.0
2022-09-23 13:00:00,97.67,97.94,97.57,97.57,89492.0,88.2565,88.5005,88.1662,88.1662,89492.0
2022-09-23 13:30:00,97.57,97.78,97.43,97.69,96716.0,88.1662,88.3559,88.0397,88.2746,96716.0
2022-09-23 14:00:00,97.69,97.76,96.95,97.09,138746.0,88.2746,88.3379,87.6059,87.7324,138746.0
2022-09-23 14:30:00,97.08,97.21,96.96,97.0,186277.0,87.7234,87.8409,87.615,87.6511,186277.0
2022-09-23 15:00:00,97.0,97.81,96.99,97.78,169922.0,87.6511,88.383,87.6421,88.3559,169922.0
2022-09-23 15:30:00,97.79,98.45,97.71,98.39,601872.0,88.365,88.9614,88.2927,88.9071,601872.0
2022-09-26 09:30:00,97.59,98.04,97.13,97.36,290726.0,88.1842,88.5909,87.7686,87.9764,290726.0
2022-09-26 10:00:00,97.36,97.81,96.86,97.79,206596.0,87.9764,88.383,87.5246,88.365,206596.0
2022-09-26 10:30:00,97.8,97.92,97.49,97.84,178374.0,88.374,88.4824,88.0939,88.4101,178374.0
2022-09-26 11:00:00,97.84,98.11,97.71,97.72,110484.0,88.4101,88.6541,88.2927,88.3017,110484.0
2022-09-26 11:30:00,97.7,97.93,97.5,97.9,119469.0,88.2836,88.4915,88.1029,88.4644,119469.0
2022-09-26 12:00:00,97.93,97.93,97.3,97.37,101674.0,88.4915,88.4915,87.9222,87.9854,101674.0
2022-09-26 12:30:00,97.38,97.62,97.3,97.58,77314.0,87.9945,88.2114,87.9222,88.1752,77314.0
2022-09-26 13:00:00,97.57,97.57,96.98,97.28,224769.0,88.1662,88.1662,87.633,87.9041,224769.0
2022-09-26 13:30:00,97.28,97.75,97.27,97.46,125762.0,87.9041,88.3288,87.8951,88.0668,125762.0
2022-09-26 14:00:00,97.42,97.86,97.39,97.54,109200.0,88.0306,88.4282,88.0035,88.1391,109200.0
2022-09-26 14:30:00,97.51,98.01,97.49,97.91,91305.0,88.112,88.5638,88.0939,88.4734,91305.0
2022-09-26 15:00:00,97.92,98.05,97.61,97.79,120935.0,88.4824,88.5999,88.2023,88.365,120935.0
2022-09-26 15:30:00,97.79,98.35,97.64,97.79,458130.0,88.365,88.871,88.2294,88.365,458130.0
2022-09-27 09:30:00,98.1,99.31,98.03,99.02,292939.0,88.6451,89.7385,88.5818,89.4764,292939.0
2022-09-27 10:00:00,99.04,99.04,98.44,98.5,258690.0,89.4945,89.4945,88.9523,89.0065,258690.0
2022-09-27 10:30:00,98.5,98.99,98.48,98.6,147800.0,89.0065,89.4493,88.9885,89.0969,147800.0
2022-09-27 11:00:00,98.6,98.72,97.98,98.04,160651.0,89.0969,89.2053,88.5367,88.5909,160651.0
2022-09-27 11:30:00,98.03,98.21,97.7,97.7,132313.0,88.5818,88.7445,88.2836,88.2836,132313.0
2022-09-27 12:00:00,97.69,97.76,97.38,97.41,244178.0,88.2746,88.3379,87.9945,88.0216,244178.0
2022-09-27 12:30:00,97.4,97.51,97.08,97.39,211295.0,88.0126,88.112,87.7234,88.0035,211295.0
2022-09-27 13:00:00,97.38,97.38,97.02,97.28,135147.0,87.9945,87.9945,87.6692,87.9041,135147.0
2022-09-27 13:30:00,97.27,97.35,96.87,97.08,193898.0,87.8951,87.9674,87.5336,87.7234,193898.0
2022-09-27 14:00:00,97.09,97.5,97.02,97.47,128219.0,87.7324,88.1029,87.6692,88.0758,128219.0
2022-09-27 14:30:00,97.45,97.65,97.29,97.61,183840.0,88.0577,88.2385,87.9132,88.2023,183840.0
2022-09-27 15:00:00,97.61,97.63,97.15,97.22,281551.0,88.2023,88.2204,87.7867,87.8499,281551.0
2022-09-27 15:30:00,97.23,97.41,96.98,97.22,522099.0,87.8589,88.0216,87.633,87.8499,522099.0
2022-09-28 09:30:00,98.05,98.05,96.95,97.05,273313.0,88.5999,88.5999,87.6059,87.6963,273313.0
2022-09-28 10:00:00,97.05,97.43,96.9,97.26,149464.0,87.6963,88.0397,87.5607,87.8861,149464.0
2022-09-28 10:30:00,97.29,97.75,97.16,97.64,185097.0,87.9132,88.3288,87.7957,88.2294,185097.0
2022-09-28 11:00:00,97.63,97.77,97.44,97.66,146935.0,88.2204,88.3469,88.0487,88.2475,146935.0
2022-09-28 11:30:00,97.67,97.86,97.43,97.8,148170.0,88.2565,88.4282,88.0397,88.374,148170.0
2022-09-28 12:00:00,97.81,98.22,97.67,98.13,171657.0,88.383,88.7535,88.2565,88.6722,171657.0
2022-09-28 12:30:00,98.14,98.51,98.08,98.24,140657.0,88.6812,89.0156,88.627,88.7716,140657.0
2022-09-28 13:00:00,98.26,98.64,98.24,98.35,132334.0,88.7897,89.133,88.7716,88.871,132334.0
2022-09-28 13:30:00,98.36,98.36,97.99,98.15,165502.0,88.88,88.88,88.5457,88.6903,165502.0
2022-09-28 14:00:00,98.15,98.29,97.89,97.98,129086.0,88.6903,88.8168,88.4553,88.5367,129086.0
2022-09-28 14:30:00,97.98,98.12,97.89,98.07,116211.0,88.5367,88.6632,88.4553,88.618,116211.0
2022-09-28 15:00:00,98.07,98.58,98.07,98.42,149326.0,88.618,89.0788,88.618,88.9342,149326.0
2022-09-28 15:30:00,98.43,98.82,98.05,98.1,581363.0,88.9433,89.2957,88.5999,88.6451,581363.0
2022-09-29 09:30:00,98.01,98.21,96.49,96.59,405461.0,88.5638,88.7445,87.1903,87.2806,405461.0
2022-09-29 10:00:00,96.58,96.69,96.25,96.48,251822.0,87.2716,87.371,86.9734,87.1812,251822.0
2022-09-29 10:30:00,96.48,96.74,96.2,96.59,239209.0,87.1812,87.4162,86.9282,87.2806,239209.0
2022-09-29 11:00:00,96.58,96.75,96.25,96.38,198497.0,87.2716,87.4252,86.9734,87.0909,198497.0
2022-09-29 11:30:00,96.38,96.95,96.29,96.69,151300.0,87.0909,87.6059,87.0095,87.371,151300.0
2022-09-29 12:00:00,96.7,96.84,96.53,96.68,113975.0,87.38,87.5065,87.2264,87.362,113975.0
2022-09-29 12:30:00,96.68,96.88,96.53,96.55,112974.0,87.362,87.5427,87.2264,87.2445,112974.0
2022-09-29 13:00:00,96.52,96.56,96.17,96.23,77625.0,87.2174,87.2535,86.9011,86.9553,77625.0
2022-09-29 13:30:00,96.21,96.36,96.11,96.28,151644.0,86.9372,87.0728,86.8469,87.0005,151644.0
2022-09-29 14:00:00,96.28,96.53,96.15,96.47,156628.0,87.0005,87.2264,86.883,87.1722,156628.0
2022-09-29 14:30:00,96.47,96.72,96.34,96.38,174409.0,87.1722,87.3981,87.0547,87.0909,174409.0
2022-09-29 15:00:00,96.38,96.81,96.37,96.66,228812.0,87.0909,87.4794,87.0818,87.3439,228812.0
2022-09-29 15:30:00,96.65,97.14,96.63,96.99,790225.0,87.3348,87.7776,87.3168,87.6421,790225.0
2022-09-30 09:30:00,97.01,97.73,96.9,97.73,256279.0,87.6601,88.3108,87.5607,88.3108,256279.0
2022-09-30 10:00:00,97.75,97.84,97.01,97.23,147760.0,88.3288,88.4101,87.6601,87.8589,147760.0
2022-09-30 10:30:00,97.26,97.69,97.22,97.24,86126.0,87.8861,88.2746,87.8499,87.868,86126.0
2022-09-30 11:00:00,97.27,97.63,97.17,97.42,141511.0,87.8951,88.2204,87.8047,88.0306,141511.0
2022-09-30 11:30:00,97.44,97.57,96.95,97.03,106675.0,88.0487,88.1662,87.6059,87.6782,106675.0
2022-09-30 12:00:00,97.03,97.23,96.88,97.08,77648.0,87.6782,87.8589,87.5427,87.7234,77648.0
2022-09-30 12:30:00,97.06,97.18,96.93,96.97,73832.0,87.7053,87.8138,87.5879,87.624,73832.0
2022-09-30 13:00:00,96.98,97.11,96.86,97.02,83098.0,87.633,87.7505,87.5246,87.6692,83098.0
2022-09-30 13:30:00,97.0,97.07,96.69,96.72,108108.0,87.6511,87.7144,87.371,87.3981,108108.0
2022-09-30 14:00:00,96.72,96.77,96.26,96.32,170227.0,87.3981,87.4433,86.9824,87.0366,170227.0
2022-09-30 14:30:00,96.33,96.42,95.92,95.97,161248.0,87.0457,87.127,86.6752,86.7204,161248.0
2022-09-30 15:00:00,95.97,96.26,95.83,96.12,201384.0,86.7204,86.9824,86.5939,86.8559,201384.0
2022-09-30 15:30:00,96.14,96.28,95.27,95.43,1027736.0,86.874,87.0005,86.0878,86.2324,1027736.0
2022-10-03 09:30:00,95.98,96.4,95.37,96.08,380627.0,86.7294,87.1089,86.1782,86.8198,380627.0
2022-10-03 10:00:00,96.11,97.33,96.11,97.14,140764.0,86.8469,87.9493,86.8469,87.7776,140764.0
2022-10-03 10:30:00,97.14,97.2,96.71,96.95,134263.0,87.7776,87.8318,87.3891,87.6059,134263.0
2022-10-03 11:00:00,96.93,97.04,96.65,96.94,113726.0,87.5879,87.6873,87.3348,87.5969,113726.0
2022-10-03 11:30:00,96.95,97.04,96.78,96.88,97047.0,87.6059,87.6873,87.4523,87.5427,97047.0
2022-10-03 12:00:00,96.88,97.33,96.88,96.93,85950.0,87.5427,87.9493,87.5427,87.5879,85950.0
2022-10-03 12:30:00,96.91,97.24,96.8,97.24,109395.0,87.5698,87.868,87.4704,87.868,109395.0
2022-10-03 13:00:00,97.24,97.45,97.06,97.32,62054.0,87.868,88.0577,87.7053,87.9403,62054.0
2022-10-03 13:30:00,97.33,97.66,97.32,97.48,123249.0,87.9493,88.2475,87.9403,88.0848,123249.0
2022-10-03 14:00:00,97.5,97.97,97.5,97.93,126883.0,88.1029,88.5276,88.1029,88.4915,126883.0
2022-10-03 14:30:00,97.94,98.13,97.84,98.07,129515.0,88.5005,88.6722,88.4101,88.618,129515.0
2022-10-03 15:00:00,98.05,98.17,97.74,97.96,235792.0,88.5999,88.7083,88.3198,88.5186,235792.0
2022-10-03 15:30:00,97.95,98.09,97.6,97.74,471999.0,88.5095,88.6361,88.1933,88.3198,471999.0
2022-10-04 09:30:00,98.19,99.36,97.58,99.33,347245.0,88.7264,89.7837,88.1752,89.7565,347245.0
2022-10-04 10:00:00,99.33,99.61,98.85,98.87,262867.0,89.7565,90.0096,89.3228,89.3409,262867.0
2022-10-04 10:30:00,98.89,99.12,98.42,99.12,291341.0,89.359,89.5668,88.9342,89.5668,291341.0
2022-10-04 11:00:00,99.13,99.43,98.93,99.31,218236.0,89.5758,89.8469,89.3951,89.7385,218236.0
2022-10-04 11:30:00,99.31,99.41,99.03,99.12,144662.0,89.7385,89.8288,89.4855,89.5668,144662.0
2022-10-04 12:00:00,99.13,99.72,98.98,99.68,251553.0,89.5758,90.109,89.4403,90.0728,251553.0
2022-10-04 12:30:00,99.68,99.93,99.67,99.92,213773.0,90.0728,90.2987,90.0638,90.2897,213773.0
2022-10-04 13:00:00,99.92,100.19,99.67,100.17,227766.0,90.2897,90.5337,90.0638,90.5156,227766.0
2022-10-04 13:30:00,100.17,100.36,100.0,100.25,196721.0,90.5156,90.6873,90.362,90.5879,196721.0
2022-10-04 14:00:00,100.26,100.27,99.92,99.92,146103.0,90.5969,90.6059,90.2897,90.2897,146103.0
2022-10-04 14:30:00,99.93,100.63,99.9,100.48,192788.0,90.2987,90.9312,90.2716,90.7957,192788.0
2022-10-04 15:00:00,100.48,100.56,100.14,100.31,198177.0,90.7957,90.868,90.4885,90.6421,198177.0
2022-10-04 15:30:00,100.3,100.6,100.1,100.57,745593.0,90.6331,90.9041,90.4523,90.877,745593.0
2022-10-05 09:30:00,100.04,100.36,99.73,100.03,190762.0,90.3981,90.6873,90.118,90.3891,190762.0
2022-10-05 10:00:00,100.02,100.02,99.34,99.75,156036.0,90.38,90.38,89.7656,90.1361,156036.0
2022-10-05 10:30:00,99.72,99.91,99.51,99.6,109004.0,90.109,90.2806,89.9192,90.0005,109004.0
2022-10-05 11:00:00,99.6,99.9,99.41,99.71,77835.0,90.0005,90.2716,89.8288,90.0999,77835.0
2022-10-05 11:30:00,99.74,99.89,99.66,99.8,87737.0,90.127,90.2626,90.0547,90.1812,87737.0
2022-10-05 12:00:00,99.8,100.26,99.64,100.22,115490.0,90.1812,90.5969,90.0367,90.5608,115490.0
2022-10-05 12:30:00,100.23,100.56,100.11,100.29,121176.0,90.5698,90.868,90.4614,90.624,121176.0
2022-10-05 13:00:00,100.31,100.78,100.25,100.59,90201.0,90.6421,91.0668,90.5879,90.8951,90201.0
2022-10-05 13:30:00,100.58,100.81,100.48,100.5,128171.0,90.8861,91.0939,90.7957,90.8138,128171.0
2022-10-05 14:00:00,100.51,100.77,100.46,100.68,115627.0,90.8228,91.0578,90.7776,90.9764,115627.0
2022-10-05 14:30:00,100.7,100.8,100.54,100.74,113675.0,90.9945,91.0849,90.8499,91.0306,113675.0
2022-10-05 15:00:00,100.75,101.08,100.75,100.98,155113.0,91.0397,91.3379,91.0397,91.2475,155113.0
2022-10-05 15:30:00,100.99,101.08,100.33,100.48,378351.0,91.2566,91.3379,90.6602,90.7957,378351.0
2022-10-06 09:30:00,99.99,100.17,99.33,99.46,202096.0,90.3529,90.5156,89.7565,89.874,202096.0
2022-10-06 10:00:00,99.47,99.64,99.1,99.26,140338.0,89.883,90.0367,89.5487,89.6933,140338.0
2022-10-06 10:30:00,99.27,99.75,99.16,99.65,132066.0,89.7023,90.1361,89.6029,90.0457,132066.0
2022-10-06 11:00:00,99.63,99.73,99.37,99.71,198775.0,90.0276,90.118,89.7927,90.0999,198775.0
2022-10-06 11:30:00,99.69,99.69,99.13,99.18,124578.0,90.0818,90.0818,89.5758,89.621,124578.0
2022-10-06 12:00:00,99.17,99.22,98.94,99.22,207964.0,89.612,89.6571,89.4041,89.6571,207964.0
2022-10-06 12:30:00,99.22,99.42,99.05,99.29,111002.0,89.6571,89.8379,89.5035,89.7204,111002.0
2022-10-06 13:00:00,99.31,99.37,99.1,99.18,75343.0,89.7385,89.7927,89.5487,89.621,75343.0
2022-10-06 13:30:00,99.17,99.18,98.84,98.95,98416.0,89.612,89.621,89.3138,89.4132,98416.0
2022-10-06 14:00:00,98.95,98.99,98.58,98.66,114484.0,89.4132,89.4493,89.0788,89.1511,114484.0
2022-10-06 14:30:00,98.68,98.78,98.39,98.53,130505.0,89.1692,89.2596,88.9071,89.0336,130505.0
2022-10-06 15:00:00,98.51,98.96,98.4,98.93,180923.0,89.0156,89.4222,88.9162,89.3951,180923.0
2022-10-06 15:30:00,98.94,98.96,98.48,98.58,458807.0,89.4041,89.4222,88.9885,89.0788,458807.0
2022-10-07 09:30:00,93.18,94.0,91.23,91.36,2464855.0,84.1993,84.9403,82.4372,82.5547,2464855.0
2022-10-07 10:00:00,91.37,91.48,90.42,91.15,1337281.0,82.5637,82.6631,81.7053,82.3649,1337281.0
2022-10-07 10:30:00,91.13,91.23,89.13,89.16,1405410.0,82.3469,82.4372,80.5396,80.5667,1405410.0
2022-10-07 11:00:00,89.14,89.54,88.62,89.33,1703998.0,80.5487,80.9101,80.0788,80.7203,1703998.0
2022-10-07 11:30:00,89.34,89.9,89.15,89.23,928044.0,80.7294,81.2354,80.5577,80.63,928044.0
2022-10-07 12:00:00,89.21,89.21,88.02,88.03,949901.0,80.6119,80.6119,79.5366,79.5456,949901.0
2022-10-07 12:30:00,88.04,88.4,87.66,87.8,1000420.0,79.5547,79.88,79.2113,79.3378,1000420.0
2022-10-07 13:00:00,87.78,87.8,87.13,87.63,746364.0,79.3197,79.3378,78.7324,79.1842,746364.0
2022-10-07 13:30:00,87.63,88.3,87.53,88.28,682737.0,79.1842,79.7896,79.0938,79.7715,682737.0
2022-10-07 14:00:00,88.28,88.35,87.94,88.19,523202.0,79.7715,79.8348,79.4643,79.6902,523202.0
2022-10-07 14:30:00,88.18,88.2,87.53,87.55,364971.0,79.6812,79.6993,79.0938,79.1119,364971.0
2022-10-07 15:00:00,87.54,88.0,87.42,87.9,643303.0,79.1029,79.5185,78.9944,79.4282,643303.0
2022-10-07 15:30:00,87.89,88.49,87.54,88.25,1905970.0,79.4191,79.9613,79.1029,79.7444,1905970.0
2022-10-10 09:30:00,87.71,88.47,87.21,87.87,697318.0,79.2565,79.9432,78.8047,79.4011,697318.0
2022-10-10 10:00:00,87.88,88.87,87.88,88.65,508907.0,79.4101,80.3047,79.4101,80.1059,508907.0
2022-10-10 10:30:00,88.64,88.73,87.81,88.18,325656.0,80.0968,80.1782,79.3468,79.6812,325656.0
2022-10-10 11:00:00,88.17,89.07,87.95,88.88,397416.0,79.6721,80.4854,79.4734,80.3137,397416.0
2022-10-10 11:30:00,88.88,89.97,88.79,89.17,481232.0,80.3137,81.2987,80.2324,80.5758,481232.0
2022-10-10 12:00:00,89.15,89.64,88.73,88.84,237517.0,80.5577,81.0005,80.1782,80.2776,237517.0
2022-10-10 12:30:00,88.84,89.07,88.24,88.3,213393.0,80.2776,80.4854,79.7354,79.7896,213393.0
2022-10-10 13:00:00,88.3,88.62,88.14,88.32,205346.0,79.7896,80.0788,79.645,79.8077,205346.0
2022-10-10 13:30:00,88.33,88.86,88.25,88.56,223415.0,79.8167,80.2956,79.7444,80.0246,223415.0
2022-10-10 14:00:00,88.55,88.61,88.19,88.26,214266.0,80.0155,80.0697,79.6902,79.7535,214266.0
2022-10-10 14:30:00,88.27,88.53,88.13,88.16,206395.0,79.7625,79.9975,79.636,79.6631,206395.0
2022-10-10 15:00:00,88.15,88.5,88.02,88.24,242201.0,79.6541,79.9703,79.5366,79.7354,242201.0
2022-10-10 15:30:00,88.24,88.55,88.16,88.25,849143.0,79.7354,80.0155,79.6631,79.7444,849143.0
2022-10-11 09:30:00,87.74,88.15,86.82,86.89,460626.0,79.2836,79.6541,78.4523,78.5155,460626.0
2022-10-11 10:00:00,86.89,88.24,86.74,88.04,316349.0,78.5155,79.7354,78.38,79.5547,316349.0
2022-10-11 10:30:00,88.06,88.44,87.96,88.19,298764.0,79.5727,79.9161,79.4824,79.6902,298764.0
2022-10-11 11:00:00,88.2,88.58,88.18,88.35,210082.0,79.6993,80.0426,79.6812,79.8348,210082.0
2022-10-11 11:30:00,88.36,88.68,88.13,88.55,167332.0,79.8438,80.133,79.636,80.0155,167332.0
2022-10-11 12:00:00,88.55,89.19,88.47,89.13,208347.0,80.0155,80.5938,79.9432,80.5396,208347.0
2022-10-11 12:30:00,89.13,89.7,89.1,89.29,325097.0,80.5396,81.0547,80.5125,80.6842,325097.0
2022-10-11 13:00:00,89.29,89.46,88.99,89.31,302061.0,80.6842,80.8378,80.4131,80.7023,302061.0
2022-10-11 13:30:00,89.31,89.52,89.09,89.52,178169.0,80.7023,80.892,80.5035,80.892,178169.0
2022-10-11 14:00:00,89.51,89.67,89.07,89.28,218931.0,80.883,81.0276,80.4854,80.6752,218931.0
2022-10-11 14:30:00,89.28,89.36,88.47,88.5,240386.0,80.6752,80.7475,79.9432,79.9703,240386.0
2022-10-11 15:00:00,88.47,88.65,88.19,88.54,243255.0,79.9432,80.1059,79.6902,80.0065,243255.0
2022-10-11 15:30:00,88.57,88.85,88.39,88.52,717255.0,80.0336,80.2866,79.8709,79.9884,717255.0
2022-10-12 09:30:00,88.74,89.4,88.35,89.34,276587.0,80.1872,80.7836,79.8348,80.7294,276587.0
2022-10-12 10:00:00,89.37,89.57,89.1,89.22,224777.0,80.7565,80.9372,80.5125,80.6209,224777.0
2022-10-12 10:30:00,89.23,89.34,88.76,89.02,173529.0,80.63,80.7294,80.2053,80.4402,173529.0
2022-10-12 11:00:00,89.02,89.37,88.9,89.29,202003.0,80.4402,80.7565,80.3318,80.6842,202003.0
2022-10-12 11:30:00,89.29,89.29,88.93,89.04,234630.0,80.6842,80.6842,80.3589,80.4583,234630.0
2022-10-12 12:00:00,89.06,89.12,88.84,88.86,208463.0,80.4764,80.5306,80.2776,80.2956,208463.0
2022-10-12 12:30:00,88.86,88.91,88.64,88.75,113847.0,80.2956,80.3408,80.0968,80.1962,113847.0
2022-10-12 13:00:00,88.76,88.79,88.45,88.59,90323.0,80.2053,80.2324,79.9252,80.0517,90323.0
2022-10-12 13:30:00,88.59,88.59,88.37,88.51,96581.0,80.0517,80.0517,79.8529,79.9794,96581.0
2022-10-12 14:00:00,88.53,88.64,88.32,88.58,136375.0,79.9975,80.0968,79.8077,80.0426,136375.0
2022-10-12 14:30:00,88.6,88.67,88.3,88.37,134639.0,80.0607,80.124,79.7896,79.8529,134639.0
2022-10-12 15:00:00,88.36,88.52,88.24,88.24,180238.0,79.8438,79.9884,79.7354,79.7354,180238.0
2022-10-12 15:30:00,88.25,88.4,87.8,87.84,557717.0,79.7444,79.88,79.3378,79.374,557717.0
2022-10-13 09:30:00,86.48,87.83,86.28,87.42,497605.0,78.145,79.3649,77.9643,78.9944,497605.0
2022-10-13 10:00:00,87.4,88.05,87.26,87.64,261735.0,78.9764,79.5637,78.8499,79.1932,261735.0
2022-10-13 10:30:00,87.62,88.02,87.52,87.86,254021.0,79.1752,79.5366,79.0848,79.392,254021.0
2022-10-13 11:00:00,87.87,89.4,87.85,89.03,221083.0,79.4011,80.7836,79.383,80.4493,221083.0
2022-10-13 11:30:00,89.08,89.83,89.02,89.36,268591.0,80.4944,81.1722,80.4402,80.7475,268591.0
2022-10-13 12:00:00,89.39,89.66,88.94,89.0,182273.0,80.7746,81.0185,80.3679,80.4222,182273.0
2022-10-13 12:30:00,88.97,89.57,88.96,89.4,175697.0,80.395,80.9372,80.386,80.7836,175697.0
2022-10-13 13:00:00,89.37,89.96,89.35,89.87,153886.0,80.7565,81.2896,80.7384,81.2083,153886.0
2022-10-13 13:30:00,89.89,90.04,89.74,90.04,181943.0,81.2264,81.3619,81.0908,81.3619,181943.0
2022-10-13 14:00:00,90.03,90.33,89.92,89.98,197111.0,81.3529,81.624,81.2535,81.3077,197111.0
2022-10-13 14:30:00,90.0,90.43,89.92,90.37,227679.0,81.3258,81.7143,81.2535,81.6601,227679.0
2022-10-13 15:00:00,90.36,90.53,90.12,90.13,221530.0,81.6511,81.8047,81.4342,81.4432,221530.0
2022-10-13 15:30:00,90.11,90.22,89.85,90.12,658664.0,81.4252,81.5246,81.1902,81.4342,658664.0
2022-10-14 09:30:00,90.85,90.95,89.82,90.19,491114.0,82.0938,82.1842,81.1631,81.4975,491114.0
2022-10-14 10:00:00,90.17,90.17,89.13,89.31,342302.0,81.4794,81.4794,80.5396,80.7023,342302.0
2022-10-14 10:30:00,89.31,89.74,89.13,89.42,339972.0,80.7023,81.0908,80.5396,80.8017,339972.0
2022-10-14 11:00:00,89.44,89.84,89.37,89.75,312750.0,80.8197,81.1812,80.7565,81.0999,312750.0
2022-10-14 11:30:00,89.75,89.76,89.25,89.56,283537.0,81.0999,81.1089,80.6481,80.9282,283537.0
2022-10-14 12:00:00,89.53,89.91,89.26,89.37,251492.0,80.9011,81.2444,80.6571,80.7565,251492.0
2022-10-14 12:30:00,89.37,89.84,89.33,89.46,111889.0,80.7565,81.1812,80.7203,80.8378,111889.0
2022-10-14 13:00:00,89.49,89.79,89.38,89.53,132522.0,80.8649,81.136,80.7655,80.9011,132522.0
2022-10-14 13:30:00,89.52,89.9,89.46,89.88,162199.0,80.892,81.2354,80.8378,81.2173,162199.0
2022-10-14 14:00:00,89.88,89.97,89.35,89.45,158034.0,81.2173,81.2987,80.7384,80.8288,158034.0
2022-10-14 14:30:00,89.44,89.55,89.28,89.46,116265.0,80.8197,80.9191,80.6752,80.8378,116265.0
2022-10-14 15:00:00,89.45,89.7,89.21,89.68,144071.0,80.8288,81.0547,80.6119,81.0366,144071.0
2022-10-14 15:30:00,89.67,89.79,89.24,89.41,512828.0,81.0276,81.136,80.639,80.7926,512828.0
2022-10-17 09:30:00,89.99,90.37,89.68,90.21,312670.0,81.3167,81.6601,81.0366,81.5155,312670.0
2022-10-17 10:00:00,90.21,90.87,89.91,90.54,355181.0,81.5155,82.1119,81.2444,81.8137,355181.0
2022-10-17 10:30:00,90.56,90.73,90.21,90.23,155822.0,81.8318,81.9854,81.5155,81.5336,155822.0
2022-10-17 11:00:00,90.22,90.25,89.66,90.11,136426.0,81.5246,81.5517,81.0185,81.4252,136426.0
2022-10-17 11:30:00,90.11,90.97,90.0,90.69,645867.0,81.4252,82.2023,81.3258,81.9493,645867.0
2022-10-17 12:00:00,90.7,91.09,90.33,90.54,312067.0,81.9583,82.3107,81.624,81.8137,312067.0
2022-10-17 12:30:00,90.53,90.72,90.24,90.38,200635.0,81.8047,81.9764,81.5426,81.6691,200635.0
2022-10-17 13:00:00,90.38,90.8,90.28,90.79,104612.0,81.6691,82.0487,81.5788,82.0396,104612.0
2022-10-17 13:30:00,90.79,90.97,90.6,90.84,167132.0,82.0396,82.2023,81.8679,82.0848,167132.0
2022-10-17 14:00:00,90.86,90.97,90.55,90.67,122299.0,82.1029,82.2023,81.8228,81.9312,122299.0
2022-10-17 14:30:00,90.65,90.76,90.59,90.61,127296.0,81.9131,82.0125,81.8589,81.877,127296.0
2022-10-17 15:00:00,90.62,90.79,90.48,90.79,197659.0,81.886,82.0396,81.7595,82.0396,197659.0
2022-10-17 15:30:00,90.79,91.05,90.7,90.92,495976.0,82.0396,82.2746,81.9583,82.1571,495976.0
2022-10-18 09:30:00,92.25,92.81,91.3,91.63,530539.0,83.3589,83.8649,82.5005,82.7987,530539.0
2022-10-18 10:00:00,91.63,92.12,91.45,91.56,172398.0,82.7987,83.2414,82.636,82.7354,172398.0
2022-10-18 10:30:00,91.57,91.67,91.36,91.39,174098.0,82.7445,82.8348,82.5547,82.5818,174098.0
2022-10-18 11:00:00,91.37,91.45,91.13,91.2,168275.0,82.5637,82.636,82.3469,82.4101,168275.0
2022-10-18 11:30:00,91.21,91.27,90.87,90.98,153086.0,82.4192,82.4734,82.1119,82.2113,153086.0
2022-10-18 12:00:00,90.96,91.23,90.88,90.93,181001.0,82.1932,82.4372,82.121,82.1661,181001.0
2022-10-18 12:30:00,90.92,91.28,90.89,91.13,148188.0,82.1571,82.4824,82.13,82.3469,148188.0
2022-10-18 13:00:00,91.13,91.31,90.92,91.31,162397.0,82.3469,82.5095,82.1571,82.5095,162397.0
2022-10-18 13:30:00,91.29,91.46,91.23,91.42,131193.0,82.4914,82.6451,82.4372,82.6089,131193.0
2022-10-18 14:00:00,91.42,91.66,91.32,91.65,131179.0,82.6089,82.8258,82.5185,82.8167,131179.0
2022-10-18 14:30:00,91.65,91.71,91.31,91.4,248902.0,82.8167,82.871,82.5095,82.5908,248902.0
2022-10-18 15:00:00,91.38,91.43,91.03,91.33,260126.0,82.5728,82.6179,82.2565,82.5276,260126.0
2022-10-18 15:30:00,91.32,91.97,91.3,91.96,653634.0,82.5185,83.1059,82.5005,83.0969,653634.0
2022-10-19 09:30:00,91.9,92.71,91.61,91.84,323037.0,83.0426,83.7746,82.7806,82.9884,323037.0
2022-10-19 10:00:00,91.76,92.66,91.71,92.61,162468.0,82.9161,83.7294,82.871,83.6842,162468.0
2022-10-19 10:30:00,92.62,92.64,92.24,92.35,180805.0,83.6933,83.7113,83.3499,83.4493,180805.0
2022-10-19 11:00:00,92.34,92.72,92.31,92.31,173518.0,83.4402,83.7836,83.4131,83.4131,173518.0
2022-10-19 11:30:00,92.32,92.32,91.83,91.89,184149.0,83.4222,83.4222,82.9794,83.0336,184149.0
2022-10-19 12:00:00,91.88,91.9,91.64,91.74,123357.0,83.0246,83.0426,82.8077,82.8981,123357.0
2022-10-19 12:30:00,91.75,91.91,91.37,91.47,172163.0,82.9071,83.0517,82.5637,82.6541,172163.0
2022-10-19 13:00:00,91.46,91.56,91.11,91.44,156822.0,82.6451,82.7354,82.3288,82.627,156822.0
2022-10-19 13:30:00,91.44,91.45,91.14,91.43,87693.0,82.627,82.636,82.3559,82.6179,87693.0
2022-10-19 14:00:00,91.47,91.77,91.4,91.62,113299.0,82.6541,82.9252,82.5908,82.7896,113299.0
2022-10-19 14:30:00,91.61,91.7,91.21,91.52,157466.0,82.7806,82.8619,82.4192,82.6993,157466.0
2022-10-19 15:00:00,91.51,91.69,91.42,91.49,101066.0,82.6902,82.8529,82.6089,82.6722,101066.0
2022-10-19 15:30:00,91.5,91.9,91.44,91.76,562188.0,82.6812,83.0426,82.627,82.9161,562188.0
2022-10-20 09:30:00,91.46,91.87,91.28,91.48,284557.0,83.1446,83.5173,82.981,83.1628,284557.0
2022-10-20 10:00:00,91.5,92.06,91.47,91.82,144663.0,83.181,83.6901,83.1537,83.4719,144663.0
2022-10-20 10:30:00,91.85,91.88,91.49,91.65,150384.0,83.4992,83.5264,83.1719,83.3173,150384.0
2022-10-20 11:00:00,91.65,91.68,91.26,91.32,160344.0,83.3173,83.3446,82.9628,83.0173,160344.0
2022-10-20 11:30:00,91.32,91.59,91.32,91.33,172687.0,83.0173,83.2628,83.0173,83.0264,172687.0
2022-10-20 12:00:00,91.34,91.47,91.18,91.34,127554.0,83.0355,83.1537,82.8901,83.0355,127554.0
2022-10-20 12:30:00,91.33,91.4,91.15,91.39,139452.0,83.0264,83.0901,82.8628,83.081,139452.0
2022-10-20 13:00:00,91.38,91.44,91.09,91.39,161430.0,83.0719,83.1264,82.8083,83.081,161430.0
2022-10-20 13:30:00,91.39,91.43,91.12,91.25,145556.0,83.081,83.1173,82.8355,82.9537,145556.0
2022-10-20 14:00:00,91.25,91.27,90.82,90.82,210505.0,82.9537,82.9719,82.5628,82.5628,210505.0
2022-10-20 14:30:00,90.81,91.08,90.65,90.95,201619.0,82.5537,82.7992,82.4083,82.681,201619.0
2022-10-20 15:00:00,90.97,91.22,90.79,90.88,189719.0,82.6992,82.9264,82.5355,82.6173,189719.0
2022-10-20 15:30:00,90.87,91.16,90.7,90.95,500409.0,82.6083,82.8719,82.4537,82.681,500409.0
2022-10-21 09:30:00,90.84,92.63,90.04,92.61,695064.0,82.581,84.2082,81.8537,84.1901,695064.0
2022-10-21 10:00:00,92.61,93.16,92.32,92.37,203280.0,84.1901,84.6901,83.9264,83.9719,203280.0
2022-10-21 10:30:00,92.4,92.53,92.09,92.14,138956.0,83.9992,84.1173,83.7173,83.7628,138956.0
2022-10-21 11:00:00,92.17,92.19,91.72,92.01,185571.0,83.7901,83.8082,83.381,83.6446,185571.0
2022-10-21 11:30:00,92.01,92.19,91.86,92.0,488837.0,83.6446,83.8082,83.5082,83.6355,488837.0
2022-10-21 12:00:00,92.01,92.53,91.99,92.24,115351.0,83.6446,84.1173,83.6264,83.8537,115351.0
2022-10-21 12:30:00,92.22,92.61,92.17,92.53,115011.0,83.8355,84.1901,83.7901,84.1173,115011.0
2022-10-21 13:00:00,92.52,92.6,92.19,92.47,112743.0,84.1082,84.181,83.8082,84.0628,112743.0
2022-10-21 13:30:00,92.47,92.73,92.33,92.59,150798.0,84.0628,84.2991,83.9355,84.1719,150798.0
2022-10-21 14:00:00,92.59,92.78,92.44,92.56,82384.0,84.1719,84.3446,84.0355,84.1446,82384.0
2022-10-21 14:30:00,92.57,92.86,92.52,92.8,124108.0,84.1537,84.4173,84.1082,84.3628,124108.0
2022-10-21 15:00:00,92.82,93.08,92.77,93.07,213681.0,84.381,84.6173,84.3355,84.6082,213681.0
2022-10-21 15:30:00,93.06,93.08,92.63,92.74,549163.0,84.5991,84.6173,84.2082,84.3082,549163.0
2022-10-24 09:30:00,93.91,95.27,93.73,94.91,358356.0,85.3719,86.6082,85.2082,86.2809,358356.0
2022-10-24 10:00:00,94.93,94.93,94.17,94.75,196117.0,86.2991,86.2991,85.6082,86.1355,196117.0
2022-10-24 10:30:00,94.73,94.94,94.42,94.74,202625.0,86.1173,86.3082,85.8355,86.1264,202625.0
2022-10-24 11:00:00,94.75,94.84,94.38,94.74,224513.0,86.1355,86.2173,85.7991,86.1264,224513.0
2022-10-24 11:30:00,94.75,94.75,94.41,94.64,230867.0,86.1355,86.1355,85.8264,86.0355,230867.0
2022-10-24 12:00:00,94.61,94.98,94.54,94.65,226419.0,86.0082,86.3446,85.9446,86.0446,226419.0
2022-10-24 12:30:00,94.65,94.86,94.56,94.58,223463.0,86.0446,86.2355,85.9628,85.9809,223463.0
2022-10-24 13:00:00,94.58,94.6,94.32,94.43,199661.0,85.9809,85.9991,85.7446,85.8446,199661.0
2022-10-24 13:30:00,94.43,94.83,94.38,94.72,120635.0,85.8446,86.2082,85.7991,86.1082,120635.0
2022-10-24 14:00:00,94.73,94.99,94.71,94.95,148938.0,86.1173,86.3537,86.0991,86.3173,148938.0
2022-10-24 14:30:00,94.97,95.33,94.95,95.21,183047.0,86.3355,86.6628,86.3173,86.5537,183047.0
2022-10-24 15:00:00,95.21,95.38,95.11,95.26,229300.0,86.5537,86.7082,86.4628,86.5991,229300.0
2022-10-24 15:30:00,95.25,95.4,94.77,94.87,909878.0,86.59,86.7264,86.1537,86.2446,909878.0
2022-10-25 09:30:00,91.13,92.01,90.76,91.63,1616809.0,82.8446,83.6446,82.5083,83.2992,1616809.0
2022-10-25 10:00:00,91.64,91.95,90.93,91.88,1324100.0,83.3082,83.5901,82.6628,83.5264,1324100.0
2022-10-25 10:30:00,91.87,92.6,91.54,92.14,625833.0,83.5173,84.181,83.2173,83.7628,625833.0
2022-10-25 11:00:00,92.17,92.72,92.09,92.11,599860.0,83.7901,84.2901,83.7173,83.7355,599860.0
2022-10-25 11:30:00,92.11,92.13,91.02,91.36,962089.0,83.7355,83.7537,82.7446,83.0537,962089.0
2022-10-25 12:00:00,91.36,91.47,91.09,91.41,848373.0,83.0537,83.1537,82.8083,83.0992,848373.0
2022-10-25 12:30:00,91.4,91.55,91.15,91.5,426107.0,83.0901,83.2264,82.8628,83.181,426107.0
2022-10-25 13:00:00,91.5,91.62,91.28,91.4,300318.0,83.181,83.2901,82.981,83.0901,300318.0
2022-10-25 13:30:00,91.41,91.53,91.24,91.37,344320.0,83.0992,83.2082,82.9446,83.0628,344320.0
2022-10-25 14:00:00,91.37,91.81,91.36,91.72,456785.0,83.0628,83.4628,83.0537,83.381,456785.0
2022-10-25 14:30:00,91.72,91.86,91.44,91.5,415426.0,83.381,83.5082,83.1264,83.181,415426.0
2022-10-25 15:00:00,91.49,92.03,91.48,91.94,690177.0,83.1719,83.6628,83.1628,83.581,690177.0
2022-10-25 15:30:00,91.95,92.35,91.94,92.18,1328830.0,83.5901,83.9537,83.581,83.7992,1328830.0
2022-10-26 09:30:00,93.16,93.97,92.97,93.15,418255.0,84.6901,85.4264,84.5173,84.681,418255.0
2022-10-26 10:00:00,93.19,93.7,93.11,93.56,325785.0,84.7173,85.181,84.6446,85.0537,325785.0
2022-10-26 10:30:00,93.56,93.68,93.18,93.41,230563.0,85.0537,85.1628,84.7082,84.9173,230563.0
2022-10-26 11:00:00,93.41,93.81,93.25,93.29,258969.0,84.9173,85.281,84.7719,84.8082,258969.0
2022-10-26 11:30:00,93.27,93.64,93.26,93.43,231324.0,84.7901,85.1264,84.781,84.9355,231324.0
2022-10-26 12:00:00,93.42,93.62,93.23,93.28,214012.0,84.9264,85.1082,84.7537,84.7991,214012.0
2022-10-26 12:30:00,93.3,93.6,92.99,93.13,301308.0,84.8173,85.09,84.5355,84.6628,301308.0
2022-10-26 13:00:00,93.12,93.37,93.01,93.34,192268.0,84.6537,84.881,84.5537,84.8537,192268.0
2022-10-26 13:30:00,93.34,93.5,93.24,93.34,137854.0,84.8537,84.9991,84.7628,84.8537,137854.0
2022-10-26 14:00:00,93.33,93.5,93.13,93.13,126344.0,84.8446,84.9991,84.6628,84.6628,126344.0
2022-10-26 14:30:00,93.15,93.23,92.9,93.0,152130.0,84.681,84.7537,84.4537,84.5446,152130.0
2022-10-26 15:00:00,92.99,93.19,92.84,93.12,238065.0,84.5355,84.7173,84.3991,84.6537,238065.0
2022-10-26 15:30:00,93.12,93.35,92.72,92.81,1344941.0,84.6537,84.8628,84.2901,84.3719,1344941.0
2022-10-27 09:30:00,93.0,93.79,92.61,92.72,464940.0,84.5446,85.2628,84.1901,84.2901,464940.0
2022-10-27 10:00:00,92.69,93.49,92.52,93.34,283898.0,84.2628,84.9901,84.1082,84.8537,283898.0
2022-10-27 10:30:00,93.28,93.58,93.22,93.33,206133.0,84.7991,85.0719,84.7446,84.8446,206133.0
2022-10-27 11:00:00,93.31,93.44,93.15,93.32,182043.0,84.8264,84.9446,84.681,84.8355,182043.0
2022-10-27 11:30:00,93.32,93.32,92.91,93.02,154374.0,84.8355,84.8355,84.4628,84.5628,154374.0
2022-10-27 12:00:00,93.02,93.11,92.81,92.83,169328.0,84.5628,84.6446,84.3719,84.3901,169328.0
2022-10-27 12:30:00,92.81,93.03,92.81,93.01,240001.0,84.3719,84.5719,84.3719,84.5537,240001.0
2022-10-27 13:00:00,93.0,93.17,92.88,92.9,330472.0,84.5446,84.6991,84.4355,84.4537,330472.0
2022-10-27 13:30:00,92.91,93.01,92.82,92.85,314083.0,84.4628,84.5537,84.381,84.4082,314083.0
2022-10-27 14:00:00,92.84,93.0,92.67,92.9,189424.0,84.3991,84.5446,84.2446,84.4537,189424.0
2022-10-27 14:30:00,92.9,92.94,92.75,92.8,138030.0,84.4537,84.4901,84.3173,84.3628,138030.0
2022-10-27 15:00:00,92.8,92.93,92.7,92.86,196977.0,84.3628,84.481,84.2719,84.4173,196977.0
2022-10-27 15:30:00,92.85,92.94,92.65,92.68,733761.0,84.4082,84.4901,84.2264,84.2537,733761.0
2022-10-28 09:30:00,92.92,93.14,92.54,92.74,897428.0,84.4719,84.6719,84.1264,84.3082,897428.0
2022-10-28 10:00:00,92.74,93.9,92.52,93.65,724613.0,84.3082,85.3628,84.1082,85.1355,724613.0
2022-10-28 10:30:00,93.66,93.69,93.39,93.47,200428.0,85.1446,85.1719,84.8991,84.9719,200428.0
2022-10-28 11:00:00,93.47,93.6,93.21,93.4,241584.0,84.9719,85.09,84.7355,84.9082,241584.0
2022-10-28 11:30:00,93.39,93.77,93.2,93.76,482773.0,84.8991,85.2446,84.7264,85.2355,482773.0
2022-10-28 12:00:00,93.74,94.04,93.64,93.96,159185.0,85.2173,85.49,85.1264,85.4173,159185.0
2022-10-28 12:30:00,93.96,94.3,93.95,94.23,140601.0,85.4173,85.7264,85.4082,85.6628,140601.0
2022-10-28 13:00:00,94.22,94.46,94.2,94.28,141340.0,85.6537,85.8719,85.6355,85.7082,141340.0
2022-10-28 13:30:00,94.29,94.51,94.26,94.46,147743.0,85.7173,85.9173,85.69,85.8719,147743.0
2022-10-28 14:00:00,94.46,94.54,94.3,94.37,116293.0,85.8719,85.9446,85.7264,85.79,116293.0
2022-10-28 14:30:00,94.39,94.5,94.34,94.47,191543.0,85.8082,85.9082,85.7628,85.881,191543.0
2022-10-28 15:00:00,94.47,94.73,94.44,94.58,231188.0,85.881,86.1173,85.8537,85.9809,231188.0
2022-10-28 15:30:00,94.57,94.59,94.1,94.19,675578.0,85.9719,85.99,85.5446,85.6264,675578.0
2022-10-31 09:30:00,93.74,94.18,92.87,93.73,277110.0,85.2173,85.6173,84.4264,85.2082,277110.0
2022-10-31 10:00:00,93.74,94.79,93.65,94.73,203210.0,85.2173,86.1719,85.1355,86.1173,203210.0
2022-10-31 10:30:00,94.73,94.98,94.72,94.89,316129.0,86.1173,86.3446,86.1082,86.2628,316129.0
2022-10-31 11:00:00,94.88,95.55,94.88,95.33,313078.0,86.2537,86.8628,86.2537,86.6628,313078.0
2022-10-31 11:30:00,95.33,95.88,95.3,95.49,292596.0,86.6628,87.1628,86.6355,86.8082,292596.0
2022-10-31 12:00:00,95.52,95.76,95.4,95.55,221118.0,86.8355,87.0537,86.7264,86.8628,221118.0
2022-10-31 12:30:00,95.55,95.55,95.29,95.38,199840.0,86.8628,86.8628,86.6264,86.7082,199840.0
2022-10-31 13:00:00,95.41,95.45,95.13,95.44,189687.0,86.7355,86.7719,86.4809,86.7628,189687.0
2022-10-31 13:30:00,95.44,95.45,95.1,95.1,206766.0,86.7628,86.7719,86.4537,86.4537,206766.0
2022-10-31 14:00:00,95.09,95.25,94.98,95.09,459141.0,86.4446,86.59,86.3446,86.4446,459141.0
2022-10-31 14:30:00,95.09,95.17,94.83,94.9,240205.0,86.4446,86.5173,86.2082,86.2719,240205.0
2022-10-31 15:00:00,94.89,94.89,94.48,94.81,258984.0,86.2628,86.2628,85.89,86.19,258984.0
2022-10-31 15:30:00,94.8,95.02,94.63,94.72,921656.0,86.1809,86.3809,86.0264,86.1082,921656.0
2022-11-01 09:30:00,94.61,95.11,93.68,94.62,522966.0,86.0082,86.4628,85.1628,86.0173,522966.0
2022-11-01 10:00:00,94.63,94.86,94.18,94.4,366971.0,86.0264,86.2355,85.6173,85.8173,366971.0
2022-11-01 10:30:00,94.41,94.58,93.75,93.87,226655.0,85.8264,85.9809,85.2264,85.3355,226655.0
2022-11-01 11:00:00,93.86,93.95,93.52,93.65,304765.0,85.3264,85.4082,85.0173,85.1355,304765.0
2022-11-01 11:30:00,93.66,94.03,93.59,93.89,383773.0,85.1446,85.481,85.081,85.3537,383773.0
2022-11-01 12:00:00,93.91,94.44,93.86,94.17,245891.0,85.3719,85.8537,85.3264,85.6082,245891.0
2022-11-01 12:30:00,94.18,94.57,94.08,94.36,337645.0,85.6173,85.9719,85.5264,85.781,337645.0
2022-11-01 13:00:00,94.36,94.72,94.29,94.57,193565.0,85.781,86.1082,85.7173,85.9719,193565.0
2022-11-01 13:30:00,94.58,94.64,94.3,94.59,359006.0,85.9809,86.0355,85.7264,85.99,359006.0
2022-11-01 14:00:00,94.6,94.66,94.13,94.3,240104.0,85.9991,86.0537,85.5719,85.7264,240104.0
2022-11-01 14:30:00,94.32,94.67,94.16,94.64,288326.0,85.7446,86.0628,85.5991,86.0355,288326.0
2022-11-01 15:00:00,94.64,94.71,94.55,94.63,274522.0,86.0355,86.0991,85.9537,86.0264,274522.0
2022-11-01 15:30:00,94.63,94.75,94.47,94.59,774841.0,86.0264,86.1355,85.881,85.99,774841.0
2022-11-02 09:30:00,96.5,98.52,96.0,98.0,1735965.0,87.7264,89.5627,87.2718,89.09,1735965.0
2022-11-02 10:00:00,97.99,98.85,97.79,98.78,778423.0,89.0809,89.8627,88.8991,89.7991,778423.0
2022-11-02 10:30:00,98.74,99.33,98.45,98.97,909430.0,89.7627,90.2991,89.4991,89.9718,909430.0
2022-11-02 11:00:00,98.98,99.28,98.07,99.2,759155.0,89.9809,90.2536,89.1536,90.1809,759155.0
2022-11-02 11:30:00,99.22,99.25,98.52,99.16,400641.0,90.1991,90.2264,89.5627,90.1445,400641.0
2022-11-02 12:00:00,99.16,99.41,98.42,98.45,641719.0,90.1445,90.3718,89.4718,89.4991,641719.0
2022-11-02 12:30:00,98.45,98.6,98.0,98.11,499491.0,89.4991,89.6355,89.09,89.19,499491.0
2022-11-02 13:00:00,98.1,98.12,97.37,97.51,500087.0,89.1809,89.1991,88.5173,88.6446,500087.0
2022-11-02 13:30:00,97.52,98.4,97.43,98.36,419970.0,88.6536,89.4536,88.5718,89.4173,419970.0
2022-11-02 14:00:00,98.34,99.44,98.0,99.07,891272.0,89.3991,90.3991,89.09,90.0627,891272.0
2022-11-02 14:30:00,99.09,99.35,97.42,98.17,973047.0,90.0809,90.3173,88.5627,89.2446,973047.0
2022-11-02 15:00:00,98.16,98.81,97.32,97.65,462270.0,89.2355,89.8264,88.4718,88.7718,462270.0
2022-11-02 15:30:00,97.64,97.73,96.7,96.73,1499241.0,88.7627,88.8446,87.9082,87.9355,1499241.0
2022-11-03 09:30:00,96.25,97.17,95.24,96.08,582199.0,87.4991,88.3355,86.5809,87.3446,582199.0
2022-11-03 10:00:00,96.1,97.29,96.02,97.06,312150.0,87.3628,88.4446,87.29,88.2355,312150.0
2022-11-03 10:30:00,97.04,97.52,96.49,97.51,316619.0,88.2173,88.6536,87.7173,88.6446,316619.0
2022-11-03 11:00:00,97.49,97.98,97.31,97.47,327147.0,88.6264,89.0718,88.4627,88.6082,327147.0
2022-11-03 11:30:00,97.47,97.48,97.02,97.19,552949.0,88.6082,88.6173,88.1991,88.3537,552949.0
2022-11-03 12:00:00,97.19,97.83,97.05,97.46,526729.0,88.3537,88.9355,88.2264,88.5991,526729.0
2022-11-03 12:30:00,97.45,97.87,97.37,97.67,257291.0,88.59,88.9718,88.5173,88.79,257291.0
2022-11-03 13:00:00,97.66,98.03,97.64,97.96,278056.0,88.7809,89.1173,88.7627,89.0536,278056.0
2022-11-03 13:30:00,97.98,98.24,97.96,97.97,263643.0,89.0718,89.3082,89.0536,89.0627,263643.0
2022-11-03 14:00:00,97.96,98.29,97.65,98.29,262209.0,89.0536,89.3536,88.7718,89.3536,262209.0
2022-11-03 14:30:00,98.29,98.46,98.05,98.39,332150.0,89.3536,89.5082,89.1355,89.4446,332150.0
2022-11-03 15:00:00,98.38,98.39,97.99,98.18,350348.0,89.4355,89.4446,89.0809,89.2536,350348.0
2022-11-03 15:30:00,98.17,98.26,97.72,97.8,905009.0,89.2446,89.3264,88.8355,88.9082,905009.0
2022-11-04 09:30:00,98.59,98.86,97.77,98.78,386556.0,89.6264,89.8718,88.8809,89.7991,386556.0
2022-11-04 10:00:00,98.79,99.85,98.7,99.71,569522.0,89.8082,90.7718,89.7264,90.6445,569522.0
2022-11-04 10:30:00,99.74,99.78,99.29,99.54,411640.0,90.6718,90.7082,90.2627,90.49,411640.0
2022-11-04 11:00:00,99.57,99.83,99.0,99.02,421764.0,90.5173,90.7536,89.9991,90.0173,421764.0
2022-11-04 11:30:00,99.06,99.33,98.36,98.43,509804.0,90.0536,90.2991,89.4173,89.4809,509804.0
2022-11-04 12:00:00,98.42,98.85,98.32,98.74,391660.0,89.4718,89.8627,89.3809,89.7627,391660.0
2022-11-04 12:30:00,98.73,98.75,98.19,98.37,207103.0,89.7536,89.7718,89.2627,89.4264,207103.0
2022-11-04 13:00:00,98.36,98.55,98.07,98.09,269961.0,89.4173,89.59,89.1536,89.1718,269961.0
2022-11-04 13:30:00,98.08,98.34,97.97,98.3,284352.0,89.1627,89.3991,89.0627,89.3627,284352.0
2022-11-04 14:00:00,98.29,98.99,98.23,98.84,336487.0,89.3536,89.99,89.2991,89.8536,336487.0
2022-11-04 14:30:00,98.83,99.12,98.68,99.02,227391.0,89.8445,90.1082,89.7082,90.0173,227391.0
2022-11-04 15:00:00,99.02,99.22,98.9,99.05,273055.0,90.0173,90.1991,89.9082,90.0445,273055.0
2022-11-04 15:30:00,99.05,99.66,98.96,99.63,1037450.0,90.0445,90.5991,89.9627,90.5718,1037450.0
2022-11-07 09:30:00,99.4,100.41,99.33,100.11,817195.0,90.3627,91.2809,90.2991,91.0082,817195.0
2022-11-07 10:00:00,100.13,100.76,100.08,100.75,258385.0,91.0264,91.5991,90.9809,91.59,258385.0
2022-11-07 10:30:00,100.77,100.81,100.38,100.45,184795.0,91.6082,91.6445,91.2536,91.3173,184795.0
2022-11-07 11:00:00,100.45,100.96,100.32,100.81,267019.0,91.3173,91.7809,91.1991,91.6445,267019.0
2022-11-07 11:30:00,100.79,101.23,100.78,101.02,295076.0,91.6263,92.0263,91.6173,91.8354,295076.0
2022-11-07 12:00:00,101.01,101.23,100.98,101.08,152472.0,91.8263,92.0263,91.7991,91.89,152472.0
2022-11-07 12:30:00,101.09,101.12,100.72,100.94,183144.0,91.8991,91.9263,91.5627,91.7627,183144.0
2022-11-07 13:00:00,100.94,101.16,100.92,101.01,132428.0,91.7627,91.9627,91.7445,91.8263,132428.0
2022-11-07 13:30:00,101.04,101.05,100.72,100.95,148376.0,91.8536,91.8627,91.5627,91.7718,148376.0
2022-11-07 14:00:00,100.95,101.44,100.91,101.36,183462.0,91.7718,92.2172,91.7354,92.1445,183462.0
2022-11-07 14:30:00,101.36,101.4,101.16,101.19,183674.0,92.1445,92.1809,91.9627,91.99,183674.0
2022-11-07 15:00:00,101.2,101.32,101.12,101.24,173596.0,91.9991,92.1082,91.9263,92.0354,173596.0
2022-11-07 15:30:00,101.24,101.35,101.0,101.19,656087.0,92.0354,92.1354,91.8173,91.99,656087.0
2022-11-08 09:30:00,101.4,101.92,101.0,101.71,336955.0,92.1809,92.6536,91.8173,92.4627,336955.0
2022-11-08 10:00:00,101.73,102.77,101.7,102.51,434875.0,92.4809,93.4263,92.4536,93.19,434875.0
2022-11-08 10:30:00,102.52,102.67,102.16,102.42,263858.0,93.1991,93.3354,92.8718,93.1081,263858.0
2022-11-08 11:00:00,102.4,102.51,102.21,102.32,196358.0,93.09,93.19,92.9172,93.0172,196358.0
2022-11-08 11:30:00,102.3,102.58,102.26,102.55,256623.0,92.9991,93.2536,92.9627,93.2263,256623.0
2022-11-08 12:00:00,102.55,102.63,102.27,102.31,235772.0,93.2263,93.2991,92.9718,93.0082,235772.0
2022-11-08 12:30:00,102.31,102.59,102.21,102.24,138947.0,93.0082,93.2627,92.9172,92.9445,138947.0
2022-11-08 13:00:00,102.24,102.35,101.82,101.94,158647.0,92.9445,93.0445,92.5627,92.6718,158647.0
2022-11-08 13:30:00,101.92,102.02,101.71,101.78,216125.0,92.6536,92.7445,92.4627,92.5263,216125.0
2022-11-08 14:00:00,101.78,101.87,101.28,101.28,180540.0,92.5263,92.6082,92.0718,92.0718,180540.0
2022-11-08 14:30:00,101.29,101.98,101.26,101.79,188788.0,92.0809,92.7082,92.0536,92.5354,188788.0
2022-11-08 15:00:00,101.79,102.14,101.79,102.14,264266.0,92.5354,92.8536,92.5354,92.8536,264266.0
2022-11-08 15:30:00,102.13,102.31,101.67,101.7,643559.0,92.8445,93.0082,92.4263,92.4536,643559.0
2022-11-09 09:30:00,101.65,101.83,101.14,101.48,201082.0,92.4082,92.5718,91.9445,92.2536,201082.0
2022-11-09 10:00:00,101.46,101.97,101.36,101.42,169112.0,92.2354,92.6991,92.1445,92.1991,169112.0
2022-11-09 10:30:00,101.42,101.57,100.73,101.1,266691.0,92.1991,92.3354,91.5718,91.9082,266691.0
2022-11-09 11:00:00,101.08,101.32,101.02,101.02,151888.0,91.89,92.1082,91.8354,91.8354,151888.0
2022-11-09 11:30:00,101.02,101.06,100.6,100.63,144776.0,91.8354,91.8718,91.4536,91.4809,144776.0
2022-11-09 12:00:00,100.66,100.79,100.47,100.65,254325.0,91.5082,91.6263,91.3354,91.4991,254325.0
2022-11-09 12:30:00,100.64,100.83,100.53,100.73,246391.0,91.49,91.6627,91.39,91.5718,246391.0
2022-11-09 13:00:00,100.74,101.06,100.58,100.81,170262.0,91.5809,91.8718,91.4354,91.6445,170262.0
2022-11-09 13:30:00,100.81,100.83,100.5,100.66,133967.0,91.6445,91.6627,91.3627,91.5082,133967.0
2022-11-09 14:00:00,100.64,100.76,100.33,100.33,172499.0,91.49,91.5991,91.2082,91.2082,172499.0
2022-11-09 14:30:00,100.33,100.33,99.78,99.89,211552.0,91.2082,91.2082,90.7082,90.8082,211552.0
2022-11-09 15:00:00,99.88,100.1,99.76,99.95,263485.0,90.7991,90.9991,90.69,90.8627,263485.0
2022-11-09 15:30:00,99.95,99.95,99.45,99.56,602180.0,90.8627,90.8627,90.4082,90.5082,602180.0
2022-11-10 09:30:00,101.88,101.89,100.13,100.59,601423.0,92.6172,92.6263,91.0264,91.4445,601423.0
2022-11-10 10:00:00,100.58,101.09,100.32,100.79,251186.0,91.4354,91.8991,91.1991,91.6263,251186.0
2022-11-10 10:30:00,100.79,100.82,99.95,100.35,353867.0,91.6263,91.6536,90.8627,91.2264,353867.0
2022-11-10 11:00:00,100.36,100.38,99.38,99.55,240884.0,91.2354,91.2536,90.3445,90.4991,240884.0
2022-11-10 11:30:00,99.56,99.94,99.18,99.39,292783.0,90.5082,90.8536,90.1627,90.3536,292783.0
2022-11-10 12:00:00,99.39,99.44,98.62,98.72,394754.0,90.3536,90.3991,89.6536,89.7445,394754.0
2022-11-10 12:30:00,98.72,98.94,98.53,98.58,256124.0,89.7445,89.9445,89.5718,89.6173,256124.0
2022-11-10 13:00:00,98.57,99.15,98.37,99.12,225190.0,89.6082,90.1355,89.4264,90.1082,225190.0
2022-11-10 13:30:00,99.12,99.59,99.09,99.52,175332.0,90.1082,90.5354,90.0809,90.4718,175332.0
2022-11-10 14:00:00,99.51,99.88,99.49,99.69,194094.0,90.4627,90.7991,90.4445,90.6264,194094.0
2022-11-10 14:30:00,99.66,99.8,99.4,99.77,201428.0,90.5991,90.7264,90.3627,90.6991,201428.0
2022-11-10 15:00:00,99.75,100.02,99.7,99.88,195059.0,90.6809,90.9264,90.6354,90.7991,195059.0
2022-11-10 15:30:00,99.89,100.16,99.62,99.88,649793.0,90.8082,91.0536,90.5627,90.7991,649793.0
2022-11-11 09:30:00,99.75,99.97,96.42,96.9,862697.0,90.6809,90.8809,87.6537,88.09,862697.0
2022-11-11 10:00:00,96.85,97.18,95.05,95.08,935242.0,88.0446,88.3446,86.4082,86.4355,935242.0
2022-11-11 10:30:00,95.1,95.93,95.06,95.72,550061.0,86.4537,87.2082,86.4173,87.0173,550061.0
2022-11-11 11:00:00,95.73,96.75,95.73,96.72,484360.0,87.0264,87.9537,87.0264,87.9264,484360.0
2022-11-11 11:30:00,96.74,97.33,96.64,97.04,377081.0,87.9446,88.4809,87.8537,88.2173,377081.0
2022-11-11 12:00:00,97.04,97.38,96.84,96.9,246573.0,88.2173,88.5264,88.0355,88.09,246573.0
2022-11-11 12:30:00,96.88,96.94,96.55,96.55,312207.0,88.0718,88.1264,87.7718,87.7718,312207.0
2022-11-11 13:00:00,96.55,96.92,96.52,96.9,175445.0,87.7718,88.1082,87.7446,88.09,175445.0
2022-11-11 13:30:00,96.91,97.17,96.7,96.97,397132.0,88.0991,88.3355,87.9082,88.1537,397132.0
2022-11-11 14:00:00,96.98,97.54,96.78,97.52,187242.0,88.1627,88.6718,87.9809,88.6536,187242.0
2022-11-11 14:30:00,97.52,97.69,97.41,97.65,213584.0,88.6536,88.8082,88.5537,88.7718,213584.0
2022-11-11 15:00:00,97.67,97.85,97.36,97.79,257709.0,88.79,88.9536,88.5082,88.8991,257709.0
2022-11-11 15:30:00,97.8,97.84,97.4,97.52,807970.0,88.9082,88.9446,88.5446,88.6536,807970.0
2022-11-14 09:30:00,97.88,98.86,97.86,98.54,420512.0,88.9809,89.8718,88.9627,89.5809,420512.0
2022-11-14 10:00:00,98.55,98.61,98.14,98.54,267991.0,89.59,89.6445,89.2173,89.5809,267991.0
2022-11-14 10:30:00,98.55,98.83,98.14,98.15,302615.0,89.59,89.8445,89.2173,89.2264,302615.0
2022-11-14 11:00:00,98.13,98.41,97.69,97.81,271381.0,89.2082,89.4627,88.8082,88.9173,271381.0
2022-11-14 11:30:00,97.81,98.22,97.77,98.17,154832.0,88.9173,89.29,88.8809,89.2446,154832.0
2022-11-14 12:00:00,98.18,98.52,98.16,98.51,132219.0,89.2536,89.5627,89.2355,89.5536,132219.0
2022-11-14 12:30:00,98.5,98.74,98.41,98.56,112384.0,89.5445,89.7627,89.4627,89.5991,112384.0
2022-11-14 13:00:00,98.55,98.8,98.42,98.69,151677.0,89.59,89.8173,89.4718,89.7173,151677.0
2022-11-14 13:30:00,98.69,98.81,98.58,98.75,140474.0,89.7173,89.8264,89.6173,89.7718,140474.0
2022-11-14 14:00:00,98.74,98.74,98.53,98.69,188432.0,89.7627,89.7627,89.5718,89.7173,188432.0
2022-11-14 14:30:00,98.69,98.72,98.19,98.22,201754.0,89.7173,89.7445,89.2627,89.29,201754.0
2022-11-14 15:00:00,98.23,98.3,97.98,98.06,190385.0,89.2991,89.3627,89.0718,89.1446,190385.0
2022-11-14 15:30:00,98.06,98.06,97.14,97.19,540559.0,89.1446,89.1446,88.3082,88.3537,540559.0
2022-11-15 09:30:00,97.8,98.54,97.46,98.06,426176.0,88.9082,89.5809,88.5991,89.1446,426176.0
2022-11-15 10:00:00,98.04,98.04,97.44,97.72,274484.0,89.1264,89.1264,88.5809,88.8355,274484.0
2022-11-15 10:30:00,97.71,98.25,97.65,97.86,278019.0,88.8264,89.3173,88.7718,88.9627,278019.0
2022-11-15 11:00:00,97.84,98.23,97.74,98.2,166928.0,88.9446,89.2991,88.8536,89.2718,166928.0
2022-11-15 11:30:00,98.2,98.6,98.2,98.58,208960.0,89.2718,89.6355,89.2718,89.6173,208960.0
2022-11-15 12:00:00,98.6,98.67,98.14,98.23,177497.0,89.6355,89.6991,89.2173,89.2991,177497.0
2022-11-15 12:30:00,98.24,98.29,97.87,97.9,181319.0,89.3082,89.3536,88.9718,88.9991,181319.0
2022-11-15 13:00:00,97.9,98.11,97.33,97.41,168814.0,88.9991,89.19,88.4809,88.5537,168814.0
2022-11-15 13:30:00,97.41,97.73,97.21,97.39,211983.0,88.5537,88.8446,88.3718,88.5355,211983.0
2022-11-15 14:00:00,97.38,97.82,97.15,97.64,146948.0,88.5264,88.9264,88.3173,88.7627,146948.0
2022-11-15 14:30:00,97.65,97.81,97.43,97.59,140631.0,88.7718,88.9173,88.5718,88.7173,140631.0
2022-11-15 15:00:00,97.58,97.78,97.34,97.77,254494.0,88.7082,88.89,88.49,88.8809,254494.0
2022-11-15 15:30:00,97.76,97.87,97.2,97.71,736375.0,88.8718,88.9718,88.3627,88.8264,736375.0
2022-11-16 09:30:00,97.87,98.96,97.73,98.25,392142.0,88.9718,89.9627,88.8446,89.3173,392142.0
2022-11-16 10:00:00,98.23,98.35,97.5,97.61,381764.0,89.2991,89.4082,88.6355,88.7355,381764.0
2022-11-16 10:30:00,97.61,97.71,97.17,97.22,284434.0,88.7355,88.8264,88.3355,88.3809,284434.0
2022-11-16 11:00:00,97.22,97.38,96.88,96.94,210124.0,88.3809,88.5264,88.0718,88.1264,210124.0
2022-11-16 11:30:00,96.93,97.4,96.82,97.18,220854.0,88.1173,88.5446,88.0173,88.3446,220854.0
2022-11-16 12:00:00,97.17,97.36,97.1,97.21,132532.0,88.3355,88.5082,88.2718,88.3718,132532.0
2022-11-16 12:30:00,97.18,97.28,97.02,97.03,119778.0,88.3446,88.4355,88.1991,88.2082,119778.0
2022-11-16 13:00:00,97.02,97.15,96.6,96.62,213969.0,88.1991,88.3173,87.8173,87.8355,213969.0
2022-11-16 13:30:00,96.63,96.75,96.2,96.35,346617.0,87.8446,87.9537,87.4537,87.59,346617.0
2022-11-16 14:00:00,96.36,96.48,96.13,96.23,262809.0,87.5991,87.7082,87.39,87.4809,262809.0
2022-11-16 14:30:00,96.24,96.55,96.05,96.52,346850.0,87.49,87.7718,87.3173,87.7446,346850.0
2022-11-16 15:00:00,96.53,96.62,96.32,96.48,260232.0,87.7537,87.8355,87.5628,87.7082,260232.0
2022-11-16 15:30:00,96.48,96.52,95.82,96.1,998748.0,87.7082,87.7446,87.1082,87.3628,998748.0
2022-11-17 09:30:00,95.73,96.4,95.16,95.22,358869.0,87.0264,87.6355,86.5082,86.5628,358869.0
2022-11-17 10:00:00,95.21,95.39,94.95,95.09,339803.0,86.5537,86.7173,86.3173,86.4446,339803.0
2022-11-17 10:30:00,95.1,95.35,94.94,95.18,256595.0,86.4537,86.6809,86.3082,86.5264,256595.0
2022-11-17 11:00:00,95.18,95.24,94.98,95.03,283497.0,86.5264,86.5809,86.3446,86.39,283497.0
2022-11-17 11:30:00,95.05,95.6,95.03,95.56,351693.0,86.4082,86.9082,86.39,86.8718,351693.0
2022-11-17 12:00:00,95.57,95.84,95.54,95.59,226532.0,86.8809,87.1264,86.8537,86.8991,226532.0
2022-11-17 12:30:00,95.59,95.76,95.4,95.42,192842.0,86.8991,87.0537,86.7264,86.7446,192842.0
2022-11-17 13:00:00,95.42,95.69,95.38,95.53,184065.0,86.7446,86.99,86.7082,86.8446,184065.0
2022-11-17 13:30:00,95.53,95.56,95.16,95.21,250057.0,86.8446,86.8718,86.5082,86.5537,250057.0
2022-11-17 14:00:00,95.2,95.41,94.99,95.33,273293.0,86.5446,86.7355,86.3537,86.6628,273293.0
2022-11-17 14:30:00,95.32,95.34,95.09,95.2,187036.0,86.6537,86.6719,86.4446,86.5446,187036.0
2022-11-17 15:00:00,95.2,95.25,94.79,94.93,292374.0,86.5446,86.59,86.1719,86.2991,292374.0
2022-11-17 15:30:00,94.93,95.11,94.74,94.97,791846.0,86.2991,86.4628,86.1264,86.3355,791846.0
2022-11-18 09:30:00,95.6,97.0,95.6,96.25,728661.0,86.9082,88.1809,86.9082,87.4991,728661.0
2022-11-18 10:00:00,96.27,96.64,96.23,96.44,191316.0,87.5173,87.8537,87.4809,87.6718,191316.0
2022-11-18 10:30:00,96.43,96.68,96.27,96.38,133935.0,87.6628,87.89,87.5173,87.6173,133935.0
2022-11-18 11:00:00,96.38,96.6,96.13,96.53,198905.0,87.6173,87.8173,87.39,87.7537,198905.0
2022-11-18 11:30:00,96.56,96.97,96.56,96.82,227774.0,87.7809,88.1537,87.7809,88.0173,227774.0
2022-11-18 12:00:00,96.83,96.83,96.3,96.51,186816.0,88.0264,88.0264,87.5446,87.7355,186816.0
2022-11-18 12:30:00,96.51,96.52,96.08,96.27,150632.0,87.7355,87.7446,87.3446,87.5173,150632.0
2022-11-18 13:00:00,96.27,96.59,96.18,96.57,138368.0,87.5173,87.8082,87.4355,87.79,138368.0
2022-11-18 13:30:00,96.58,96.71,96.23,96.3,147683.0,87.7991,87.9173,87.4809,87.5446,147683.0
2022-11-18 14:00:00,96.31,96.45,96.26,96.37,137940.0,87.5537,87.6809,87.5082,87.6082,137940.0
2022-11-18 14:30:00,96.36,96.42,96.18,96.34,177186.0,87.5991,87.6537,87.4355,87.5809,177186.0
2022-11-18 15:00:00,96.34,96.83,96.33,96.83,331010.0,87.5809,88.0264,87.5718,88.0264,331010.0
2022-11-18 15:30:00,96.84,97.49,96.84,97.46,1045474.0,88.0355,88.6264,88.0355,88.5991,1045474.0
2022-11-21 09:30:00,97.25,98.0,97.25,97.8,322472.0,88.4082,89.09,88.4082,88.9082,322472.0
2022-11-21 10:00:00,97.8,98.25,97.6,97.73,236474.0,88.9082,89.3173,88.7264,88.8446,236474.0
2022-11-21 10:30:00,97.73,97.92,97.64,97.91,191497.0,88.8446,89.0173,88.7627,89.0082,191497.0
2022-11-21 11:00:00,97.9,97.92,97.59,97.69,210284.0,88.9991,89.0173,88.7173,88.8082,210284.0
2022-11-21 11:30:00,97.7,97.93,97.55,97.76,224141.0,88.8173,89.0264,88.6809,88.8718,224141.0
2022-11-21 12:00:00,97.77,97.88,97.69,97.85,128571.0,88.8809,88.9809,88.8082,88.9536,128571.0
2022-11-21 12:30:00,97.85,98.09,97.83,97.88,153324.0,88.9536,89.1718,88.9355,88.9809,153324.0
2022-11-21 13:00:00,97.89,98.0,97.78,97.86,160088.0,88.99,89.09,88.89,88.9627,160088.0
2022-11-21 13:30:00,97.87,98.2,97.77,98.1,170841.0,88.9718,89.2718,88.8809,89.1809,170841.0
2022-11-21 14:00:00,98.11,98.27,98.02,98.02,210231.0,89.19,89.3355,89.1082,89.1082,210231.0
2022-11-21 14:30:00,98.02,98.07,97.71,97.79,138043.0,89.1082,89.1536,88.8264,88.8991,138043.0
2022-11-21 15:00:00,97.77,98.09,97.69,97.83,224862.0,88.8809,89.1718,88.8082,88.9355,224862.0
2022-11-21 15:30:00,97.84,97.96,97.77,97.92,440686.0,88.9446,89.0536,88.8809,89.0173,440686.0
2022-11-22 09:30:00,99.05,99.89,98.55,99.03,472632.0,90.0445,90.8082,89.59,90.0264,472632.0
2022-11-22 10:00:00,99.02,99.26,98.86,99.02,241898.0,90.0173,90.2355,89.8718,90.0173,241898.0
2022-11-22 10:30:00,99.04,99.07,98.88,98.97,218319.0,90.0355,90.0627,89.89,89.9718,218319.0
2022-11-22 11:00:00,98.97,99.23,98.88,99.03,198614.0,89.9718,90.2082,89.89,90.0264,198614.0
2022-11-22 11:30:00,99.03,99.17,99.0,99.09,104118.0,90.0264,90.1536,89.9991,90.0809,104118.0
2022-11-22 12:00:00,99.1,99.14,99.0,99.07,169929.0,90.09,90.1264,89.9991,90.0627,169929.0
2022-11-22 12:30:00,99.08,99.23,99.04,99.05,175527.0,90.0718,90.2082,90.0355,90.0445,175527.0
2022-11-22 13:00:00,99.05,99.43,99.05,99.32,152698.0,90.0445,90.39,90.0445,90.29,152698.0
2022-11-22 13:30:00,99.33,99.42,99.24,99.36,108168.0,90.2991,90.3809,90.2173,90.3264,108168.0
2022-11-22 14:00:00,99.37,99.49,99.28,99.4,125921.0,90.3355,90.4445,90.2536,90.3627,125921.0
2022-11-22 14:30:00,99.41,99.65,99.38,99.61,139189.0,90.3718,90.59,90.3445,90.5536,139189.0
2022-11-22 15:00:00,99.6,99.75,99.52,99.59,167337.0,90.5445,90.6809,90.4718,90.5354,167337.0
2022-11-22 15:30:00,99.58,99.74,99.48,99.55,573121.0,90.5264,90.6718,90.4354,90.4991,573121.0
2022-11-23 09:30:00,99.77,100.61,99.7,100.43,280171.0,90.6991,91.4627,90.6354,91.2991,280171.0
2022-11-23 10:00:00,100.43,100.46,100.15,100.26,206497.0,91.2991,91.3263,91.0445,91.1445,206497.0
2022-11-23 10:30:00,100.27,100.38,100.24,100.28,157964.0,91.1536,91.2536,91.1264,91.1627,157964.0
2022-11-23 11:00:00,100.27,100.47,100.25,100.36,109964.0,91.1536,91.3354,91.1354,91.2354,109964.0
2022-11-23 11:30:00,100.34,100.39,100.14,100.22,162389.0,91.2173,91.2627,91.0354,91.1082,162389.0
2022-11-23 12:00:00,100.23,100.28,100.11,100.23,103816.0,91.1173,91.1627,91.0082,91.1173,103816.0
2022-11-23 12:30:00,100.23,100.24,99.95,100.05,103558.0,91.1173,91.1264,90.8627,90.9536,103558.0
2022-11-23 13:00:00,100.05,100.09,99.91,99.98,76977.0,90.9536,90.99,90.8264,90.89,76977.0
2022-11-23 13:30:00,100.01,100.1,99.99,100.05,95225.0,90.9173,90.9991,90.8991,90.9536,95225.0
2022-11-23 14:00:00,100.06,100.32,99.96,100.16,146755.0,90.9627,91.1991,90.8718,91.0536,146755.0
2022-11-23 14:30:00,100.15,100.18,99.85,100.09,163653.0,91.0445,91.0718,90.7718,90.99,163653.0
2022-11-23 15:00:00,100.1,100.17,100.01,100.09,128671.0,90.9991,91.0627,90.9173,90.99,128671.0
2022-11-23 15:30:00,100.08,100.16,99.97,100.09,341993.0,90.9809,91.0536,90.8809,90.99,341993.0
2022-11-25 09:30:00,100.61,101.25,100.19,101.04,468583.0,91.4627,92.0445,91.0809,91.8536,468583.0
2022-11-25 10:00:00,101.04,101.11,100.87,101.04,187564.0,91.8536,91.9173,91.6991,91.8536,187564.0
2022-11-25 10:30:00,101.05,101.35,100.96,101.22,119292.0,91.8627,92.1354,91.7809,92.0173,119292.0
2022-11-25 11:00:00,101.22,101.38,101.1,101.36,113769.0,92.0173,92.1627,91.9082,92.1445,113769.0
2022-11-25 11:30:00,101.36,101.53,101.3,101.4,149447.0,92.1445,92.2991,92.09,92.1809,149447.0
2022-11-25 12:00:00,101.4,101.55,101.37,101.5,161333.0,92.1809,92.3172,92.1536,92.2718,161333.0
2022-11-25 12:30:00,101.5,101.5,101.04,101.28,299688.0,92.2718,92.2718,91.8536,92.0718,299688.0
2022-11-28 09:30:00,100.71,102.1,100.53,101.71,378467.0,91.5536,92.8172,91.39,92.4627,378467.0
2022-11-28 10:00:00,101.71,101.73,101.22,101.56,203734.0,92.4627,92.4809,92.0173,92.3263,203734.0
2022-11-28 10:30:00,101.52,101.54,101.29,101.39,251280.0,92.29,92.3082,92.0809,92.1718,251280.0
2022-11-28 11:00:00,101.37,101.41,100.96,101.03,168732.0,92.1536,92.19,91.7809,91.8445,168732.0
2022-11-28 11:30:00,101.02,101.22,101.02,101.06,112508.0,91.8354,92.0173,91.8354,91.8718,112508.0
2022-11-28 12:00:00,101.07,101.1,100.76,100.9,100301.0,91.8809,91.9082,91.5991,91.7263,100301.0
2022-11-28 12:30:00,100.91,100.98,100.71,100.85,129383.0,91.7354,91.7991,91.5536,91.6809,129383.0
2022-11-28 13:00:00,100.84,101.14,100.83,101.02,191634.0,91.6718,91.9445,91.6627,91.8354,191634.0
2022-11-28 13:30:00,101.02,101.03,100.42,100.48,156594.0,91.8354,91.8445,91.29,91.3445,156594.0
2022-11-28 14:00:00,100.47,100.57,100.36,100.36,127283.0,91.3354,91.4263,91.2354,91.2354,127283.0
2022-11-28 14:30:00,100.36,100.41,100.21,100.26,122260.0,91.2354,91.2809,91.0991,91.1445,122260.0
2022-11-28 15:00:00,100.26,100.32,100.07,100.15,189039.0,91.1445,91.1991,90.9718,91.0445,189039.0
2022-11-28 15:30:00,100.16,100.57,100.1,100.43,564287.0,91.0536,91.4263,90.9991,91.2991,564287.0
2022-11-29 09:30:00,100.19,100.56,100.11,100.3,255096.0,91.0809,91.4173,91.0082,91.1809,255096.0
2022-11-29 10:00:00,100.29,100.59,100.28,100.59,132034.0,91.1718,91.4445,91.1627,91.4445,132034.0
2022-11-29 10:30:00,100.6,100.71,100.42,100.62,121979.0,91.4536,91.5536,91.29,91.4718,121979.0
2022-11-29 11:00:00,100.62,100.68,100.27,100.39,131862.0,91.4718,91.5263,91.1536,91.2627,131862.0
2022-11-29 11:30:00,100.38,100.73,100.36,100.66,107182.0,91.2536,91.5718,91.2354,91.5082,107182.0
2022-11-29 12:00:00,100.67,100.76,100.51,100.65,104492.0,91.5173,91.5991,91.3718,91.4991,104492.0
2022-11-29 12:30:00,100.66,100.69,100.48,100.63,83709.0,91.5082,91.5354,91.3445,91.4809,83709.0
2022-11-29 13:00:00,100.62,100.71,100.54,100.69,98470.0,91.4718,91.5536,91.3991,91.5354,98470.0
2022-11-29 13:30:00,100.69,100.84,100.65,100.73,130987.0,91.5354,91.6718,91.4991,91.5718,130987.0
2022-11-29 14:00:00,100.73,101.09,100.72,100.83,126738.0,91.5718,91.8991,91.5627,91.6627,126738.0
2022-11-29 14:30:00,100.82,100.82,100.68,100.77,98322.0,91.6536,91.6536,91.5263,91.6082,98322.0
2022-11-29 15:00:00,100.77,100.9,100.73,100.81,158064.0,91.6082,91.7263,91.5718,91.6445,158064.0
2022-11-29 15:30:00,100.8,100.92,100.7,100.86,430575.0,91.6354,91.7445,91.5445,91.69,430575.0
2022-11-30 09:30:00,100.46,101.02,100.11,100.37,233240.0,91.3263,91.8354,91.0082,91.2445,233240.0
2022-11-30 10:00:00,100.38,100.44,100.02,100.15,218422.0,91.2536,91.3082,90.9264,91.0445,218422.0
2022-11-30 10:30:00,100.17,100.23,99.85,99.86,168956.0,91.0627,91.1173,90.7718,90.7809,168956.0
2022-11-30 11:00:00,99.86,100.16,99.84,100.1,112236.0,90.7809,91.0536,90.7627,90.9991,112236.0
2022-11-30 11:30:00,100.11,100.38,100.04,100.3,93308.0,91.0082,91.2536,90.9445,91.1809,93308.0
2022-11-30 12:00:00,100.3,100.34,99.89,99.91,76877.0,91.1809,91.2173,90.8082,90.8264,76877.0
2022-11-30 12:30:00,99.9,99.98,99.86,99.94,102039.0,90.8173,90.89,90.7809,90.8536,102039.0
2022-11-30 13:00:00,99.93,100.09,99.89,99.95,85133.0,90.8445,90.99,90.8082,90.8627,85133.0
2022-11-30 13:30:00,99.95,100.65,99.8,100.56,197402.0,90.8627,91.4991,90.7264,91.4173,197402.0
2022-11-30 14:00:00,100.56,100.89,100.48,100.88,207629.0,91.4173,91.7173,91.3445,91.7082,207629.0
2022-11-30 14:30:00,100.87,101.21,100.81,101.16,223939.0,91.6991,92.0082,91.6445,91.9627,223939.0
2022-11-30 15:00:00,101.16,101.82,101.13,101.78,232694.0,91.9627,92.5627,91.9354,92.5263,232694.0
2022-11-30 15:30:00,101.78,102.03,101.64,101.86,746985.0,92.5263,92.7536,92.3991,92.5991,746985.0
2022-12-01 09:30:00,102.19,102.48,101.91,102.43,491163.0,92.8991,93.1627,92.6445,93.1172,491163.0
2022-12-01 10:00:00,102.48,102.6,101.42,101.42,342664.0,93.1627,93.2718,92.1991,92.1991,342664.0
2022-12-01 10:30:00,101.43,101.44,101.05,101.34,447410.0,92.2082,92.2172,91.8627,92.1263,447410.0
2022-12-01 11:00:00,101.36,101.41,100.96,101.25,273367.0,92.1445,92.19,91.7809,92.0445,273367.0
2022-12-01 11:30:00,101.23,101.62,101.23,101.45,143986.0,92.0263,92.3809,92.0263,92.2263,143986.0
2022-12-01 12:00:00,101.44,101.59,101.12,101.55,96519.0,92.2172,92.3536,91.9263,92.3172,96519.0
2022-12-01 12:30:00,101.55,101.8,101.54,101.69,176855.0,92.3172,92.5445,92.3082,92.4445,176855.0
2022-12-01 13:00:00,101.7,101.91,101.38,101.39,172315.0,92.4536,92.6445,92.1627,92.1718,172315.0
2022-12-01 13:30:00,101.38,101.72,101.34,101.68,165842.0,92.1627,92.4718,92.1263,92.4354,165842.0
2022-12-01 14:00:00,101.69,101.88,101.51,101.77,133958.0,92.4445,92.6172,92.2809,92.5172,133958.0
2022-12-01 14:30:00,101.78,101.93,101.62,101.64,159177.0,92.5263,92.6627,92.3809,92.3991,159177.0
2022-12-01 15:00:00,101.64,101.82,101.54,101.6,191596.0,92.3991,92.5627,92.3082,92.3627,191596.0
2022-12-01 15:30:00,101.59,101.74,101.52,101.66,390299.0,92.3536,92.49,92.29,92.4172,390299.0
2022-12-02 09:30:00,101.17,101.85,101.09,101.75,208143.0,91.9718,92.59,91.8991,92.4991,208143.0
2022-12-02 10:00:00,101.75,101.85,101.49,101.64,100439.0,92.4991,92.59,92.2627,92.3991,100439.0
2022-12-02 10:30:00,101.65,102.1,101.62,102.01,161535.0,92.4082,92.8172,92.3809,92.7354,161535.0
2022-12-02 11:00:00,102.01,102.07,101.82,101.94,133231.0,92.7354,92.79,92.5627,92.6718,133231.0
2022-12-02 11:30:00,101.94,102.4,101.92,102.28,151658.0,92.6718,93.09,92.6536,92.9809,151658.0
2022-12-02 12:00:00,102.27,102.47,102.23,102.34,204275.0,92.9718,93.1536,92.9354,93.0354,204275.0
2022-12-02 12:30:00,102.34,102.37,102.05,102.16,183670.0,93.0354,93.0627,92.7718,92.8718,183670.0
2022-12-02 13:00:00,102.15,102.26,102.12,102.24,110200.0,92.8627,92.9627,92.8354,92.9445,110200.0
2022-12-02 13:30:00,102.24,102.39,102.22,102.34,113890.0,92.9445,93.0809,92.9263,93.0354,113890.0
2022-12-02 14:00:00,102.34,102.45,102.27,102.36,103980.0,93.0354,93.1354,92.9718,93.0536,103980.0
2022-12-02 14:30:00,102.36,102.69,102.3,102.68,147670.0,93.0536,93.3536,92.9991,93.3445,147670.0
2022-12-02 15:00:00,102.68,102.75,102.49,102.57,170887.0,93.3445,93.4081,93.1718,93.2445,170887.0
2022-12-02 15:30:00,102.56,102.68,102.43,102.58,478799.0,93.2354,93.3445,93.1172,93.2536,478799.0
2022-12-05 09:30:00,101.88,102.38,101.8,102.14,299342.0,92.6172,93.0718,92.5445,92.8536,299342.0
2022-12-05 10:00:00,102.14,102.61,101.97,102.59,176320.0,92.8536,93.2809,92.6991,93.2627,176320.0
2022-12-05 10:30:00,102.59,102.84,102.45,102.47,195876.0,93.2627,93.49,93.1354,93.1536,195876.0
2022-12-05 11:00:00,102.47,102.51,102.01,102.26,160057.0,93.1536,93.19,92.7354,92.9627,160057.0
2022-12-05 11:30:00,102.23,102.23,101.84,101.85,99674.0,92.9354,92.9354,92.5809,92.59,99674.0
2022-12-05 12:00:00,101.82,102.07,101.75,102.04,114891.0,92.5627,92.79,92.4991,92.7627,114891.0
2022-12-05 12:30:00,102.03,102.07,101.81,101.93,107898.0,92.7536,92.79,92.5536,92.6627,107898.0
2022-12-05 13:00:00,101.92,102.17,101.9,101.98,81096.0,92.6536,92.8809,92.6354,92.7082,81096.0
2022-12-05 13:30:00,101.98,102.07,101.89,101.91,96981.0,92.7082,92.79,92.6263,92.6445,96981.0
2022-12-05 14:00:00,101.89,102.11,101.76,101.87,117325.0,92.6263,92.8263,92.5082,92.6082,117325.0
2022-12-05 14:30:00,101.87,102.01,101.72,101.98,112707.0,92.6082,92.7354,92.4718,92.7082,112707.0
2022-12-05 15:00:00,101.98,102.22,101.91,102.0,143605.0,92.7082,92.9263,92.6445,92.7263,143605.0
2022-12-05 15:30:00,102.01,102.15,101.94,102.01,363644.0,92.7354,92.8627,92.6718,92.7354,363644.0
2022-12-06 09:30:00,101.84,102.72,101.84,102.22,297768.0,92.5809,93.3809,92.5809,92.9263,297768.0
2022-12-06 10:00:00,102.21,102.21,101.66,101.71,161281.0,92.9172,92.9172,92.4172,92.4627,161281.0
2022-12-06 10:30:00,101.7,101.76,101.35,101.38,191004.0,92.4536,92.5082,92.1354,92.1627,191004.0
2022-12-06 11:00:00,101.38,101.47,101.05,101.29,161910.0,92.1627,92.2445,91.8627,92.0809,161910.0
2022-12-06 11:30:00,101.28,101.42,101.14,101.31,121920.0,92.0718,92.1991,91.9445,92.0991,121920.0
2022-12-06 12:00:00,101.32,101.55,101.08,101.1,102665.0,92.1082,92.3172,91.89,91.9082,102665.0
2022-12-06 12:30:00,101.1,101.33,101.03,101.29,111548.0,91.9082,92.1173,91.8445,92.0809,111548.0
2022-12-06 13:00:00,101.27,101.29,100.99,101.02,114103.0,92.0627,92.0809,91.8082,91.8354,114103.0
2022-12-06 13:30:00,101.03,101.11,100.75,100.98,188049.0,91.8445,91.9173,91.59,91.7991,188049.0
2022-12-06 14:00:00,100.99,101.04,100.85,100.85,138386.0,91.8082,91.8536,91.6809,91.6809,138386.0
2022-12-06 14:30:00,100.84,100.85,100.56,100.67,175539.0,91.6718,91.6809,91.4173,91.5173,175539.0
2022-12-06 15:00:00,100.68,100.78,100.54,100.67,176699.0,91.5263,91.6173,91.3991,91.5173,176699.0
2022-12-06 15:30:00,100.67,101.32,100.66,101.18,432011.0,91.5173,92.1082,91.5082,91.9809,432011.0
2022-12-07 09:30:00,101.36,101.91,101.34,101.72,239662.0,92.1445,92.6445,92.1263,92.4718,239662.0
2022-12-07 10:00:00,101.73,102.28,101.5,102.26,161183.0,92.4809,92.9809,92.2718,92.9627,161183.0
2022-12-07 10:30:00,102.26,102.34,101.98,102.11,165440.0,92.9627,93.0354,92.7082,92.8263,165440.0
2022-12-07 11:00:00,102.14,102.2,101.86,101.99,138216.0,92.8536,92.9082,92.5991,92.7172,138216.0
2022-12-07 11:30:00,101.98,102.19,101.83,102.12,123444.0,92.7082,92.8991,92.5718,92.8354,123444.0
2022-12-07 12:00:00,102.14,102.17,101.95,101.97,78499.0,92.8536,92.8809,92.6809,92.6991,78499.0
2022-12-07 12:30:00,101.97,102.14,101.87,102.04,91978.0,92.6991,92.8536,92.6082,92.7627,91978.0
2022-12-07 13:00:00,102.03,102.32,101.91,102.22,142615.0,92.7536,93.0172,92.6445,92.9263,142615.0
2022-12-07 13:30:00,102.22,102.22,101.85,101.95,122139.0,92.9263,92.9263,92.59,92.6809,122139.0
2022-12-07 14:00:00,101.95,101.97,101.69,101.78,88504.0,92.6809,92.6991,92.4445,92.5263,88504.0
2022-12-07 14:30:00,101.76,101.95,101.72,101.92,129958.0,92.5082,92.6809,92.4718,92.6536,129958.0
2022-12-07 15:00:00,101.92,102.0,101.63,101.87,182009.0,92.6536,92.7263,92.39,92.6082,182009.0
2022-12-07 15:30:00,101.87,102.31,101.83,102.25,553997.0,92.6082,93.0082,92.5718,92.9536,553997.0
2022-12-08 09:30:00,102.5,103.62,102.36,103.58,311455.0,93.1809,94.199,93.0536,94.1627,311455.0
2022-12-08 10:00:00,103.61,103.8,103.5,103.66,185185.0,94.19,94.3627,94.09,94.2354,185185.0
2022-12-08 10:30:00,103.66,103.69,103.37,103.43,140986.0,94.2354,94.2627,93.9718,94.0263,140986.0
2022-12-08 11:00:00,103.43,103.59,103.33,103.5,118363.0,94.0263,94.1718,93.9354,94.09,118363.0
2022-12-08 11:30:00,103.5,103.55,103.34,103.45,112518.0,94.09,94.1354,93.9445,94.0445,112518.0
2022-12-08 12:00:00,103.45,103.52,103.25,103.27,95189.0,94.0445,94.1081,93.8627,93.8809,95189.0
2022-12-08 12:30:00,103.27,103.31,103.07,103.15,97320.0,93.8809,93.9172,93.6991,93.7718,97320.0
2022-12-08 13:00:00,103.15,103.35,103.14,103.33,107929.0,93.7718,93.9536,93.7627,93.9354,107929.0
2022-12-08 13:30:00,103.34,103.43,103.25,103.26,132281.0,93.9445,94.0263,93.8627,93.8718,132281.0
2022-12-08 14:00:00,103.26,103.26,102.8,102.81,181202.0,93.8718,93.8718,93.4536,93.4627,181202.0
2022-12-08 14:30:00,102.8,103.02,102.69,102.91,142637.0,93.4536,93.6536,93.3536,93.5536,142637.0
2022-12-08 15:00:00,102.91,103.08,102.83,102.99,202700.0,93.5536,93.7081,93.4809,93.6263,202700.0
2022-12-08 15:30:00,103.0,103.02,102.28,102.53,593929.0,93.6354,93.6536,92.9809,93.2081,593929.0
2022-12-09 09:30:00,102.17,102.48,101.94,102.13,241363.0,92.8809,93.1627,92.6718,92.8445,241363.0
2022-12-09 10:00:00,102.21,102.37,101.75,102.13,157483.0,92.9172,93.0627,92.4991,92.8445,157483.0
2022-12-09 10:30:00,102.12,102.34,102.09,102.26,99927.0,92.8354,93.0354,92.8082,92.9627,99927.0
2022-12-09 11:00:00,102.28,102.56,102.14,102.51,77879.0,92.9809,93.2354,92.8536,93.19,77879.0
2022-12-09 11:30:00,102.5,102.58,102.28,102.47,77140.0,93.1809,93.2536,92.9809,93.1536,77140.0
2022-12-09 12:00:00,102.47,102.48,102.28,102.34,55073.0,93.1536,93.1627,92.9809,93.0354,55073.0
2022-12-09 12:30:00,102.35,102.47,102.18,102.22,100513.0,93.0445,93.1536,92.89,92.9263,100513.0
2022-12-09 13:00:00,102.22,102.43,102.05,102.43,154842.0,92.9263,93.1172,92.7718,93.1172,154842.0
2022-12-09 13:30:00,102.42,102.59,102.39,102.5,107255.0,93.1081,93.2627,93.0809,93.1809,107255.0
2022-12-09 14:00:00,102.51,102.51,102.21,102.43,93747.0,93.19,93.19,92.9172,93.1172,93747.0
2022-12-09 14:30:00,102.42,102.56,102.36,102.54,64485.0,93.1081,93.2354,93.0536,93.2172,64485.0
2022-12-09 15:00:00,102.54,102.69,102.44,102.45,129389.0,93.2172,93.3536,93.1263,93.1354,129389.0
2022-12-09 15:30:00,102.45,102.45,101.53,101.64,535443.0,93.1354,93.1354,92.2991,92.3991,535443.0
2022-12-12 09:30:00,101.66,102.31,101.66,102.01,288497.0,92.4172,93.0082,92.4172,92.7354,288497.0
2022-12-12 10:00:00,102.02,102.25,101.81,101.94,212469.0,92.7445,92.9536,92.5536,92.6718,212469.0
2022-12-12 10:30:00,101.97,102.36,101.96,102.31,136595.0,92.6991,93.0536,92.69,93.0082,136595.0
2022-12-12 11:00:00,102.28,102.63,102.24,102.62,101739.0,92.9809,93.2991,92.9445,93.29,101739.0
2022-12-12 11:30:00,102.62,102.92,102.53,102.84,147056.0,93.29,93.5627,93.2081,93.49,147056.0
2022-12-12 12:00:00,102.84,102.89,102.6,102.78,103087.0,93.49,93.5354,93.2718,93.4354,103087.0
2022-12-12 12:30:00,102.77,103.04,102.73,103.01,152226.0,93.4263,93.6718,93.39,93.6445,152226.0
2022-12-12 13:00:00,103.01,103.09,102.8,103.04,148103.0,93.6445,93.7172,93.4536,93.6718,148103.0
2022-12-12 13:30:00,103.05,103.23,103.05,103.09,149817.0,93.6809,93.8445,93.6809,93.7172,149817.0
2022-12-12 14:00:00,103.08,103.21,102.9,102.98,136805.0,93.7081,93.8263,93.5445,93.6172,136805.0
2022-12-12 14:30:00,102.97,103.17,102.87,103.07,132156.0,93.6081,93.79,93.5172,93.6991,132156.0
2022-12-12 15:00:00,103.07,103.51,103.03,103.48,193043.0,93.6991,94.099,93.6627,94.0718,193043.0
2022-12-12 15:30:00,103.49,103.79,103.45,103.79,495583.0,94.0809,94.3536,94.0445,94.3536,495583.0
2022-12-13 09:30:00,104.6,104.83,103.67,104.2,337975.0,95.0899,95.299,94.2445,94.7263,337975.0
2022-12-13 10:00:00,104.22,104.29,102.87,103.08,270693.0,94.7445,94.8081,93.5172,93.7081,270693.0
2022-12-13 10:30:00,103.1,103.21,102.39,102.4,260650.0,93.7263,93.8263,93.0809,93.09,260650.0
2022-12-13 11:00:00,102.39,102.51,101.85,102.25,229247.0,93.0809,93.19,92.59,92.9536,229247.0
2022-12-13 11:30:00,102.25,102.48,101.36,101.66,233578.0,92.9536,93.1627,92.1445,92.4172,233578.0
2022-12-13 12:00:00,101.69,101.9,101.11,101.17,234165.0,92.4445,92.6354,91.9173,91.9718,234165.0
2022-12-13 12:30:00,101.23,101.3,100.79,100.98,261044.0,92.0263,92.09,91.6263,91.7991,261044.0
2022-12-13 13:00:00,100.96,101.44,100.93,101.29,130371.0,91.7809,92.2172,91.7536,92.0809,130371.0
2022-12-13 13:30:00,101.3,101.39,101.02,101.27,143391.0,92.09,92.1718,91.8354,92.0627,143391.0
2022-12-13 14:00:00,101.28,101.4,101.16,101.27,120504.0,92.0718,92.1809,91.9627,92.0627,120504.0
2022-12-13 14:30:00,101.26,101.52,100.9,101.03,170285.0,92.0536,92.29,91.7263,91.8445,170285.0
2022-12-13 15:00:00,101.01,101.14,100.8,101.06,174524.0,91.8263,91.9445,91.6354,91.8718,174524.0
2022-12-13 15:30:00,101.06,101.45,100.86,101.23,693213.0,91.8718,92.2263,91.69,92.0263,693213.0
2022-12-14 09:30:00,101.38,101.88,101.21,101.4,326154.0,92.1627,92.6172,92.0082,92.1809,326154.0
2022-12-14 10:00:00,101.39,101.56,101.14,101.37,147014.0,92.1718,92.3263,91.9445,92.1536,147014.0
2022-12-14 10:30:00,101.41,101.42,101.2,101.31,93535.0,92.19,92.1991,91.9991,92.0991,93535.0
2022-12-14 11:00:00,101.35,101.82,101.32,101.77,109829.0,92.1354,92.5627,92.1082,92.5172,109829.0
2022-12-14 11:30:00,101.75,101.8,101.46,101.54,93057.0,92.4991,92.5445,92.2354,92.3082,93057.0
2022-12-14 12:00:00,101.54,101.54,101.35,101.4,111232.0,92.3082,92.3082,92.1354,92.1809,111232.0
2022-12-14 12:30:00,101.39,101.45,101.24,101.3,92600.0,92.1718,92.2263,92.0354,92.09,92600.0
2022-12-14 13:00:00,101.3,101.54,101.24,101.25,123436.0,92.09,92.3082,92.0354,92.0445,123436.0
2022-12-14 13:30:00,101.27,101.37,101.06,101.15,168948.0,92.0627,92.1536,91.8718,91.9536,168948.0
2022-12-14 14:00:00,101.2,101.24,100.09,100.24,416007.0,91.9991,92.0354,90.99,91.1264,416007.0
2022-12-14 14:30:00,100.21,100.47,99.51,100.16,275425.0,91.0991,91.3354,90.4627,91.0536,275425.0
2022-12-14 15:00:00,100.13,101.03,100.01,100.42,194843.0,91.0264,91.8445,90.9173,91.29,194843.0
2022-12-14 15:30:00,100.4,100.96,100.11,100.66,506424.0,91.2718,91.7809,91.0082,91.5082,506424.0
2022-12-15 09:30:00,99.39,99.63,98.12,98.16,604721.0,90.3536,90.5718,89.1991,89.2355,604721.0
2022-12-15 10:00:00,98.15,98.42,97.96,98.29,261698.0,89.2264,89.4718,89.0536,89.3536,261698.0
2022-12-15 10:30:00,98.29,98.53,97.76,97.98,297790.0,89.3536,89.5718,88.8718,89.0718,297790.0
2022-12-15 11:00:00,97.98,98.23,97.44,97.53,226561.0,89.0718,89.2991,88.5809,88.6627,226561.0
2022-12-15 11:30:00,97.52,98.02,97.18,98.0,254349.0,88.6536,89.1082,88.3446,89.09,254349.0
2022-12-15 12:00:00,98.0,98.24,97.8,97.96,111053.0,89.09,89.3082,88.9082,89.0536,111053.0
2022-12-15 12:30:00,97.95,98.02,97.57,97.58,1158321.0,89.0446,89.1082,88.6991,88.7082,1158321.0
2022-12-15 13:00:00,97.59,97.75,97.35,97.68,75755.0,88.7173,88.8627,88.4991,88.7991,75755.0
2022-12-15 13:30:00,97.68,97.79,97.59,97.69,132956.0,88.7991,88.8991,88.7173,88.8082,132956.0
2022-12-15 14:00:00,97.68,97.69,97.1,97.18,165329.0,88.7991,88.8082,88.2718,88.3446,165329.0
2022-12-15 14:30:00,97.17,97.53,97.15,97.43,175680.0,88.3355,88.6627,88.3173,88.5718,175680.0
2022-12-15 15:00:00,97.44,98.0,97.42,97.98,237134.0,88.5809,89.09,88.5627,89.0718,237134.0
2022-12-15 15:30:00,97.99,97.99,97.5,97.59,815168.0,89.0809,89.0809,88.6355,88.7173,815168.0
2022-12-16 09:30:00,96.53,96.76,96.07,96.44,1306252.0,87.7537,87.9627,87.3355,87.6718,1306252.0
2022-12-16 10:00:00,96.42,96.43,95.85,96.15,187088.0,87.6537,87.6628,87.1355,87.4082,187088.0
2022-12-16 10:30:00,96.15,96.21,95.62,95.72,240654.0,87.4082,87.4628,86.9264,87.0173,240654.0
2022-12-16 11:00:00,95.72,95.82,95.11,95.24,195264.0,87.0173,87.1082,86.4628,86.5809,195264.0
2022-12-16 11:30:00,95.25,95.72,95.24,95.41,234382.0,86.59,87.0173,86.5809,86.7355,234382.0
2022-12-16 12:00:00,95.42,95.51,95.26,95.44,183419.0,86.7446,86.8264,86.5991,86.7628,183419.0
2022-12-16 12:30:00,95.42,95.48,94.78,94.83,191856.0,86.7446,86.7991,86.1628,86.2082,191856.0
2022-12-16 13:00:00,94.84,95.21,94.84,94.86,193966.0,86.2173,86.5537,86.2173,86.2355,193966.0
2022-12-16 13:30:00,94.86,94.97,94.56,94.59,271109.0,86.2355,86.3355,85.9628,85.99,271109.0
2022-12-16 14:00:00,94.58,95.33,94.54,95.16,295233.0,85.9809,86.6628,85.9446,86.5082,295233.0
2022-12-16 14:30:00,95.16,95.38,94.95,95.35,167945.0,86.5082,86.7082,86.3173,86.6809,167945.0
2022-12-16 15:00:00,95.35,95.61,95.16,95.43,323035.0,86.6809,86.9173,86.5082,86.7537,323035.0
2022-12-16 15:30:00,95.46,95.87,95.43,95.44,1074247.0,86.7809,87.1537,86.7537,86.7628,1074247.0
2022-12-19 09:30:00,95.38,95.73,94.89,95.36,456765.0,86.7082,87.0264,86.2628,86.69,456765.0
2022-12-19 10:00:00,95.39,96.05,95.33,95.88,215351.0,86.7173,87.3173,86.6628,87.1628,215351.0
2022-12-19 10:30:00,95.88,95.96,95.66,95.9,124172.0,87.1628,87.2355,86.9628,87.1809,124172.0
2022-12-19 11:00:00,95.91,96.31,95.56,95.67,169059.0,87.19,87.5537,86.8718,86.9718,169059.0
2022-12-19 11:30:00,95.66,95.7,95.32,95.37,139567.0,86.9628,86.9991,86.6537,86.6991,139567.0
2022-12-19 12:00:00,95.4,95.58,95.26,95.33,112647.0,86.7264,86.89,86.5991,86.6628,112647.0
2022-12-19 12:30:00,95.32,95.55,95.2,95.45,83774.0,86.6537,86.8628,86.5446,86.7719,83774.0
2022-12-19 13:00:00,95.46,95.56,95.26,95.28,89129.0,86.7809,86.8718,86.5991,86.6173,89129.0
2022-12-19 13:30:00,95.27,95.34,95.0,95.1,97287.0,86.6082,86.6719,86.3628,86.4537,97287.0
2022-12-19 14:00:00,95.11,95.19,94.79,94.85,182625.0,86.4628,86.5355,86.1719,86.2264,182625.0
2022-12-19 14:30:00,94.86,94.98,94.69,94.79,121311.0,86.2355,86.3446,86.0809,86.1719,121311.0
2022-12-19 15:00:00,94.79,94.97,94.67,94.91,166161.0,86.1719,86.3355,86.0628,86.2809,166161.0
2022-12-19 15:30:00,94.9,95.39,94.86,95.04,746073.0,86.2719,86.7173,86.2355,86.3991,746073.0
2022-12-20 09:30:00,94.87,95.18,94.31,94.57,332130.0,86.2446,86.5264,85.7355,85.9719,332130.0
2022-12-20 10:00:00,94.57,94.69,94.19,94.68,631256.0,85.9719,86.0809,85.6264,86.0719,631256.0
2022-12-20 10:30:00,94.69,94.89,94.51,94.69,268566.0,86.0809,86.2628,85.9173,86.0809,268566.0
2022-12-20 11:00:00,94.67,94.76,94.14,94.23,194582.0,86.0628,86.1446,85.581,85.6628,194582.0
2022-12-20 11:30:00,94.24,94.5,94.22,94.5,155811.0,85.6719,85.9082,85.6537,85.9082,155811.0
2022-12-20 12:00:00,94.5,94.95,94.4,94.78,188944.0,85.9082,86.3173,85.8173,86.1628,188944.0
2022-12-20 12:30:00,94.8,95.27,94.75,95.17,329713.0,86.1809,86.6082,86.1355,86.5173,329713.0
2022-12-20 13:00:00,95.17,95.25,95.0,95.15,366001.0,86.5173,86.59,86.3628,86.4991,366001.0
2022-12-20 13:30:00,95.16,95.32,95.04,95.16,162735.0,86.5082,86.6537,86.3991,86.5082,162735.0
2022-12-20 14:00:00,95.17,95.37,95.08,95.37,147569.0,86.5173,86.6991,86.4355,86.6991,147569.0
2022-12-20 14:30:00,95.37,95.4,95.17,95.22,161554.0,86.6991,86.7264,86.5173,86.5628,161554.0
2022-12-20 15:00:00,95.21,95.28,95.0,95.25,132199.0,86.5537,86.6173,86.3628,86.59,132199.0
2022-12-20 15:30:00,95.25,95.4,94.98,95.0,456313.0,86.59,86.7264,86.3446,86.3628,456313.0
2022-12-21 09:30:00,95.59,95.62,93.21,93.21,594684.0,86.8991,86.9264,84.7355,84.7355,594684.0
2022-12-21 10:00:00,93.21,94.04,93.01,93.9,578315.0,84.7355,85.49,84.5537,85.3628,578315.0
2022-12-21 10:30:00,93.91,94.2,93.75,94.13,220471.0,85.3719,85.6355,85.2264,85.5719,220471.0
2022-12-21 11:00:00,94.11,94.82,94.08,94.76,271638.0,85.5537,86.1991,85.5264,86.1446,271638.0
2022-12-21 11:30:00,94.76,94.81,94.3,94.34,163696.0,86.1446,86.19,85.7264,85.7628,163696.0
2022-12-21 12:00:00,94.34,94.41,94.06,94.17,246576.0,85.7628,85.8264,85.5082,85.6082,246576.0
2022-12-21 12:30:00,94.17,94.55,94.11,94.36,157834.0,85.6082,85.9537,85.5537,85.781,157834.0
2022-12-21 13:00:00,94.33,94.39,93.99,94.09,239828.0,85.7537,85.8082,85.4446,85.5355,239828.0
2022-12-21 13:30:00,94.1,94.32,94.01,94.31,159212.0,85.5446,85.7446,85.4628,85.7355,159212.0
2022-12-21 14:00:00,94.34,94.5,94.05,94.08,270780.0,85.7628,85.9082,85.4991,85.5264,270780.0
2022-12-21 14:30:00,94.06,94.27,94.01,94.21,175162.0,85.5082,85.6991,85.4628,85.6446,175162.0
2022-12-21 15:00:00,94.21,94.3,94.01,94.04,191644.0,85.6446,85.7264,85.4628,85.49,191644.0
2022-12-21 15:30:00,94.04,94.17,93.87,94.12,836745.0,85.49,85.6082,85.3355,85.5628,836745.0
2022-12-22 09:30:00,93.52,94.04,93.38,93.56,494725.0,85.0173,85.49,84.8901,85.0537,494725.0
2022-12-22 10:00:00,93.56,93.71,93.32,93.33,181211.0,85.0537,85.19,84.8355,84.8446,181211.0
2022-12-22 10:30:00,93.33,93.63,93.29,93.43,145377.0,84.8446,85.1173,84.8082,84.9355,145377.0
2022-12-22 11:00:00,93.43,93.53,93.23,93.43,170039.0,84.9355,85.0264,84.7537,84.9355,170039.0
2022-12-22 11:30:00,93.43,93.72,93.34,93.7,146258.0,84.9355,85.1991,84.8537,85.181,146258.0
2022-12-22 12:00:00,93.7,93.74,93.05,93.09,102235.0,85.181,85.2173,84.5901,84.6264,102235.0
2022-12-22 12:30:00,93.06,93.17,92.97,93.0,96357.0,84.5991,84.6991,84.5173,84.5446,96357.0
2022-12-22 13:00:00,92.97,92.97,92.67,92.75,112183.0,84.5173,84.5173,84.2446,84.3173,112183.0
2022-12-22 13:30:00,92.72,92.76,92.44,92.51,319713.0,84.2901,84.3264,84.0355,84.0992,319713.0
2022-12-22 14:00:00,92.52,92.88,92.49,92.85,463785.0,84.1082,84.4355,84.081,84.4082,463785.0
2022-12-22 14:30:00,92.84,93.22,92.81,93.2,210126.0,84.3991,84.7446,84.3719,84.7264,210126.0
2022-12-22 15:00:00,93.21,93.58,93.06,93.56,258259.0,84.7355,85.0719,84.5991,85.0537,258259.0
2022-12-22 15:30:00,93.58,93.61,93.17,93.4,824101.0,85.0719,85.0991,84.6991,84.9082,824101.0
2022-12-23 09:30:00,93.31,93.52,93.07,93.24,224638.0,84.8264,85.0173,84.6082,84.7628,224638.0
2022-12-23 10:00:00,93.24,93.79,93.14,93.57,477124.0,84.7628,85.2628,84.6719,85.0628,477124.0
2022-12-23 10:30:00,93.6,93.94,93.53,93.54,369258.0,85.09,85.3991,85.0264,85.0355,369258.0
2022-12-23 11:00:00,93.54,93.83,93.45,93.72,302862.0,85.0355,85.2991,84.9537,85.1991,302862.0
2022-12-23 11:30:00,93.74,93.87,93.48,93.5,385154.0,85.2173,85.3355,84.981,84.9991,385154.0
2022-12-23 12:00:00,93.51,93.8,93.45,93.78,452840.0,85.0082,85.2719,84.9537,85.2537,452840.0
2022-12-23 12:30:00,93.78,94.19,93.71,94.14,139391.0,85.2537,85.6264,85.19,85.581,139391.0
2022-12-23 13:00:00,94.14,94.21,93.59,93.65,441534.0,85.581,85.6446,85.081,85.1355,441534.0
2022-12-23 13:30:00,93.65,94.01,93.62,93.65,273763.0,85.1355,85.4628,85.1082,85.1355,273763.0
2022-12-23 14:00:00,93.65,93.75,93.41,93.51,569654.0,85.1355,85.2264,84.9173,85.0082,569654.0
2022-12-23 14:30:00,93.5,93.75,93.47,93.55,609926.0,84.9991,85.2264,84.9719,85.0446,609926.0
2022-12-23 15:00:00,93.55,93.77,93.49,93.71,384193.0,85.0446,85.2446,84.9901,85.19,384193.0
2022-12-23 15:30:00,93.73,93.74,93.42,93.63,1198022.0,85.2082,85.2173,84.9264,85.1173,1198022.0
2022-12-27 09:30:00,93.11,93.32,92.13,92.67,285113.0,84.6446,84.8355,83.7537,84.2446,285113.0
2022-12-27 10:00:00,92.66,92.89,92.4,92.73,169508.0,84.2355,84.4446,83.9992,84.2991,169508.0
2022-12-27 10:30:00,92.74,92.99,92.62,92.88,183020.0,84.3082,84.5355,84.1991,84.4355,183020.0
2022-12-27 11:00:00,92.88,93.04,92.56,92.61,160504.0,84.4355,84.581,84.1446,84.1901,160504.0
2022-12-27 11:30:00,92.58,92.89,92.56,92.88,92934.0,84.1628,84.4446,84.1446,84.4355,92934.0
2022-12-27 12:00:00,92.89,92.95,92.77,92.81,108191.0,84.4446,84.4991,84.3355,84.3719,108191.0
2022-12-27 12:30:00,92.82,93.03,92.79,92.96,143764.0,84.381,84.5719,84.3537,84.5082,143764.0
2022-12-27 13:00:00,93.01,93.09,92.91,92.96,162822.0,84.5537,84.6264,84.4628,84.5082,162822.0
2022-12-27 13:30:00,92.95,93.04,92.83,92.89,133747.0,84.4991,84.581,84.3901,84.4446,133747.0
2022-12-27 14:00:00,92.88,92.93,92.56,92.6,122933.0,84.4355,84.481,84.1446,84.181,122933.0
2022-12-27 14:30:00,92.6,92.88,92.58,92.88,107688.0,84.181,84.4355,84.1628,84.4355,107688.0
2022-12-27 15:00:00,92.88,93.11,92.84,93.06,151793.0,84.4355,84.6446,84.3991,84.5991,151793.0
2022-12-27 15:30:00,93.06,93.16,92.88,93.02,466408.0,84.5991,84.6901,84.4355,84.5628,466408.0
2022-12-28 09:30:00,93.4,93.7,93.02,93.27,232201.0,84.9082,85.181,84.5628,84.7901,232201.0
2022-12-28 10:00:00,93.3,93.54,93.16,93.37,125923.0,84.8173,85.0355,84.6901,84.881,125923.0
2022-12-28 10:30:00,93.36,93.52,93.11,93.14,191183.0,84.8719,85.0173,84.6446,84.6719,191183.0
2022-12-28 11:00:00,93.14,93.15,92.92,93.13,220637.0,84.6719,84.681,84.4719,84.6628,220637.0
2022-12-28 11:30:00,93.13,93.31,93.13,93.22,129470.0,84.6628,84.8264,84.6628,84.7446,129470.0
2022-12-28 12:00:00,93.21,93.23,92.95,92.98,102986.0,84.7355,84.7537,84.4991,84.5264,102986.0
2022-12-28 12:30:00,92.97,93.15,92.95,93.0,89097.0,84.5173,84.681,84.4991,84.5446,89097.0
2022-12-28 13:00:00,93.0,93.32,92.99,93.16,210787.0,84.5446,84.8355,84.5355,84.6901,210787.0
2022-12-28 13:30:00,93.17,93.26,93.09,93.09,104413.0,84.6991,84.781,84.6264,84.6264,104413.0
2022-12-28 14:00:00,93.1,93.2,93.01,93.13,124578.0,84.6355,84.7264,84.5537,84.6628,124578.0
2022-12-28 14:30:00,93.13,93.22,92.93,92.97,221735.0,84.6628,84.7446,84.481,84.5173,221735.0
2022-12-28 15:00:00,92.96,93.06,92.67,92.76,196256.0,84.5082,84.5991,84.2446,84.3264,196256.0
2022-12-28 15:30:00,92.75,92.83,92.58,92.75,386494.0,84.3173,84.3901,84.1628,84.3173,386494.0
2022-12-29 09:30:00,93.21,93.39,92.92,93.3,166306.0,84.7355,84.8991,84.4719,84.8173,166306.0
2022-12-29 10:00:00,93.32,93.37,93.01,93.09,160001.0,84.8355,84.881,84.5537,84.6264,160001.0
2022-12-29 10:30:00,93.08,93.36,93.05,93.35,90689.0,84.6173,84.8719,84.5901,84.8628,90689.0
2022-12-29 11:00:00,93.35,93.49,93.25,93.36,80138.0,84.8628,84.9901,84.7719,84.8719,80138.0
2022-12-29 11:30:00,93.35,93.51,93.35,93.49,147549.0,84.8628,85.0082,84.8628,84.9901,147549.0
2022-12-29 12:00:00,93.49,93.58,93.45,93.51,141519.0,84.9901,85.0719,84.9537,85.0082,141519.0
2022-12-29 12:30:00,93.52,93.58,93.41,93.5,106318.0,85.0173,85.0719,84.9173,84.9991,106318.0
2022-12-29 13:00:00,93.51,93.55,93.42,93.5,124683.0,85.0082,85.0446,84.9264,84.9991,124683.0
2022-12-29 13:30:00,93.51,93.75,93.48,93.69,158816.0,85.0082,85.2264,84.981,85.1719,158816.0
2022-12-29 14:00:00,93.68,93.72,93.55,93.58,108859.0,85.1628,85.1991,85.0446,85.0719,108859.0
2022-12-29 14:30:00,93.57,93.68,93.51,93.6,98979.0,85.0628,85.1628,85.0082,85.09,98979.0
2022-12-29 15:00:00,93.6,93.68,93.5,93.51,139121.0,85.09,85.1628,84.9991,85.0082,139121.0
2022-12-29 15:30:00,93.51,93.61,93.34,93.46,550668.0,85.0082,85.0991,84.8537,84.9628,550668.0
2022-12-30 09:30:00,93.25,93.44,92.93,93.12,181926.0,84.7719,84.9446,84.481,84.6537,181926.0
2022-12-30 10:00:00,93.17,93.45,93.09,93.3,106153.0,84.6991,84.9537,84.6264,84.8173,106153.0
2022-12-30 10:30:00,93.3,93.38,93.06,93.1,81663.0,84.8173,84.8901,84.5991,84.6355,81663.0
2022-12-30 11:00:00,93.09,93.1,92.77,92.8,87094.0,84.6264,84.6355,84.3355,84.3628,87094.0
2022-12-30 11:30:00,92.79,92.98,92.74,92.94,116206.0,84.3537,84.5264,84.3082,84.4901,116206.0
2022-12-30 12:00:00,92.93,93.0,92.77,92.95,97913.0,84.481,84.5446,84.3355,84.4991,97913.0
2022-12-30 12:30:00,92.95,93.02,92.88,92.92,80583.0,84.4991,84.5628,84.4355,84.4719,80583.0
2022-12-30 13:00:00,92.94,93.03,92.57,92.76,120112.0,84.4901,84.5719,84.1537,84.3264,120112.0
2022-12-30 13:30:00,92.76,92.86,92.65,92.66,98883.0,84.3264,84.4173,84.2264,84.2355,98883.0
2022-12-30 14:00:00,92.66,92.71,92.49,92.58,101106.0,84.2355,84.281,84.081,84.1628,101106.0
2022-12-30 14:30:00,92.57,92.75,92.56,92.66,117447.0,84.1537,84.3173,84.1446,84.2355,117447.0
2022-12-30 15:00:00,92.67,92.99,92.67,92.9,145381.0,84.2446,84.5355,84.2446,84.4537,145381.0
2022-12-30 15:30:00,92.91,93.38,92.9,93.19,660263.0,84.4628,84.8901,84.4537,84.7173,660263.0
2023-01-03 09:30:00,91.72,92.11,91.04,91.92,546972.0,83.381,83.7355,82.7628,83.5628,546972.0
2023-01-03 10:00:00,91.94,92.27,91.78,91.95,216899.0,83.581,83.881,83.4355,83.5901,216899.0
2023-01-03 10:30:00,91.92,92.46,91.84,92.29,180035.0,83.5628,84.0537,83.4901,83.8992,180035.0
2023-01-03 11:00:00,92.27,92.28,91.69,92.21,170700.0,83.881,83.8901,83.3537,83.8264,170700.0
2023-01-03 11:30:00,92.2,92.41,92.08,92.27,241522.0,83.8173,84.0082,83.7082,83.881,241522.0
2023-01-03 12:00:00,92.27,92.48,92.14,92.2,170530.0,83.881,84.0719,83.7628,83.8173,170530.0
2023-01-03 12:30:00,92.2,92.41,91.76,91.94,165751.0,83.8173,84.0082,83.4173,83.581,165751.0
2023-01-03 13:00:00,91.93,92.26,91.79,92.17,254995.0,83.5719,83.8719,83.4446,83.7901,254995.0
2023-01-03 13:30:00,92.17,92.39,92.12,92.36,183513.0,83.7901,83.9901,83.7446,83.9628,183513.0
2023-01-03 14:00:00,92.39,92.54,92.19,92.23,137589.0,83.9901,84.1264,83.8082,83.8446,137589.0
2023-01-03 14:30:00,92.22,92.57,92.03,92.5,142893.0,83.8355,84.1537,83.6628,84.0901,142893.0
2023-01-03 15:00:00,92.48,92.7,92.43,92.54,186213.0,84.0719,84.2719,84.0264,84.1264,186213.0
2023-01-03 15:30:00,92.55,93.05,92.52,92.91,687294.0,84.1355,84.5901,84.1082,84.4628,687294.0
2023-01-04 09:30:00,93.28,93.41,92.08,92.77,515319.0,84.7991,84.9173,83.7082,84.3355,515319.0
2023-01-04 10:00:00,92.74,92.98,92.09,92.56,334732.0,84.3082,84.5264,83.7173,84.1446,334732.0
2023-01-04 10:30:00,92.56,92.81,92.35,92.7,364880.0,84.1446,84.3719,83.9537,84.2719,364880.0
2023-01-04 11:00:00,92.7,92.73,92.3,92.36,202478.0,84.2719,84.2991,83.9082,83.9628,202478.0
2023-01-04 11:30:00,92.37,93.04,92.37,92.86,193602.0,83.9719,84.581,83.9719,84.4173,193602.0
2023-01-04 12:00:00,92.86,93.0,92.62,92.8,180964.0,84.4173,84.5446,84.1991,84.3628,180964.0
2023-01-04 12:30:00,92.81,92.84,92.32,92.32,259425.0,84.3719,84.3991,83.9264,83.9264,259425.0
2023-01-04 13:00:00,92.3,92.5,92.16,92.39,305652.0,83.9082,84.0901,83.781,83.9901,305652.0
2023-01-04 13:30:00,92.4,92.48,92.14,92.22,370727.0,83.9992,84.0719,83.7628,83.8355,370727.0
2023-01-04 14:00:00,92.27,92.44,91.86,91.94,205543.0,83.881,84.0355,83.5082,83.581,205543.0
2023-01-04 14:30:00,91.88,92.13,91.87,92.1,226191.0,83.5264,83.7537,83.5173,83.7264,226191.0
2023-01-04 15:00:00,92.08,92.19,91.87,91.92,366969.0,83.7082,83.8082,83.5173,83.5628,366969.0
2023-01-04 15:30:00,91.91,92.16,91.65,91.98,701479.0,83.5537,83.781,83.3173,83.6173,701479.0
2023-01-05 09:30:00,91.71,92.17,91.13,91.52,506608.0,83.3719,83.7901,82.8446,83.1992,506608.0
2023-01-05 10:00:00,91.47,91.76,91.28,91.34,291629.0,83.1537,83.4173,82.981,83.0355,291629.0
2023-01-05 10:30:00,91.33,91.48,91.01,91.15,242621.0,83.0264,83.1628,82.7355,82.8628,242621.0
2023-01-05 11:00:00,91.15,91.29,90.8,90.95,154457.0,82.8628,82.9901,82.5446,82.681,154457.0
2023-01-05 11:30:00,90.95,91.08,90.8,90.9,243406.0,82.681,82.7992,82.5446,82.6355,243406.0
2023-01-05 12:00:00,90.91,91.01,90.65,90.85,427692.0,82.6446,82.7355,82.4083,82.5901,427692.0
2023-01-05 12:30:00,90.85,90.95,90.63,90.65,275460.0,82.5901,82.681,82.3901,82.4083,275460.0
2023-01-05 13:00:00,90.65,90.91,90.46,90.84,329753.0,82.4083,82.6446,82.2355,82.581,329753.0
2023-01-05 13:30:00,90.86,91.01,90.74,90.83,353844.0,82.5992,82.7355,82.4901,82.5719,353844.0
2023-01-05 14:00:00,90.84,90.97,90.76,90.81,145436.0,82.581,82.6992,82.5083,82.5537,145436.0
2023-01-05 14:30:00,90.81,91.26,90.81,91.07,253276.0,82.5537,82.9628,82.5537,82.7901,253276.0
2023-01-05 15:00:00,91.08,91.08,90.64,90.64,657593.0,82.7992,82.7992,82.3992,82.3992,657593.0
2023-01-05 15:30:00,90.63,90.75,90.43,90.45,1378420.0,82.3901,82.4992,82.2083,82.2264,1378420.0
2023-01-06 09:30:00,91.33,91.73,90.98,91.22,694376.0,83.0264,83.3901,82.7083,82.9264,694376.0
2023-01-06 10:00:00,91.23,91.81,91.2,91.41,1670106.0,82.9355,83.4628,82.9083,83.0992,1670106.0
2023-01-06 10:30:00,91.44,91.75,91.41,91.54,294671.0,83.1264,83.4082,83.0992,83.2173,294671.0
2023-01-06 11:00:00,91.55,91.65,91.34,91.37,228229.0,83.2264,83.3173,83.0355,83.0628,228229.0
2023-01-06 11:30:00,91.39,91.65,91.22,91.58,192637.0,83.081,83.3173,82.9264,83.2537,192637.0
2023-01-06 12:00:00,91.58,91.7,91.45,91.46,543856.0,83.2537,83.3628,83.1355,83.1446,543856.0
2023-01-06 12:30:00,91.46,91.61,91.41,91.6,276895.0,83.1446,83.281,83.0992,83.2719,276895.0
2023-01-06 13:00:00,91.6,91.77,91.53,91.77,523460.0,83.2719,83.4264,83.2082,83.4264,523460.0
2023-01-06 13:30:00,91.77,91.81,91.63,91.77,317061.0,83.4264,83.4628,83.2992,83.4264,317061.0
2023-01-06 14:00:00,91.77,91.83,91.67,91.77,284490.0,83.4264,83.481,83.3355,83.4264,284490.0
2023-01-06 14:30:00,91.78,91.93,91.75,91.8,302673.0,83.4355,83.5719,83.4082,83.4537,302673.0
2023-01-06 15:00:00,91.8,91.86,91.62,91.67,266995.0,83.4537,83.5082,83.2901,83.3355,266995.0
2023-01-06 15:30:00,91.67,91.8,91.57,91.6,757626.0,83.3355,83.4537,83.2446,83.2719,757626.0
2023-01-09 09:30:00,92.14,93.25,91.89,92.51,685910.0,83.7628,84.7719,83.5355,84.0992,685910.0
2023-01-09 10:00:00,92.58,92.7,92.09,92.27,287765.0,84.1628,84.2719,83.7173,83.881,287765.0
2023-01-09 10:30:00,92.28,92.87,92.26,92.58,290664.0,83.8901,84.4264,83.8719,84.1628,290664.0
2023-01-09 11:00:00,92.58,92.74,92.29,92.45,350694.0,84.1628,84.3082,83.8992,84.0446,350694.0
2023-01-09 11:30:00,92.46,92.56,92.01,92.02,537518.0,84.0537,84.1446,83.6446,83.6537,537518.0
2023-01-09 12:00:00,92.01,92.3,91.92,92.27,326145.0,83.6446,83.9082,83.5628,83.881,326145.0
2023-01-09 12:30:00,92.27,92.27,91.83,91.88,181647.0,83.881,83.881,83.481,83.5264,181647.0
2023-01-09 13:00:00,91.88,91.88,91.55,91.66,228359.0,83.5264,83.5264,83.2264,83.3264,228359.0
2023-01-09 13:30:00,91.67,91.81,91.42,91.8,364350.0,83.3355,83.4628,83.1083,83.4537,364350.0
2023-01-09 14:00:00,91.81,91.98,91.7,91.87,234563.0,83.4628,83.6173,83.3628,83.5173,234563.0
2023-01-09 14:30:00,91.88,91.9,91.62,91.65,204008.0,83.5264,83.5446,83.2901,83.3173,204008.0
2023-01-09 15:00:00,91.65,91.77,91.48,91.54,293086.0,83.3173,83.4264,83.1628,83.2173,293086.0
2023-01-09 15:30:00,91.55,91.92,91.49,91.56,1180890.0,83.2264,83.5628,83.1719,83.2355,1180890.0
2023-01-10 09:30:00,90.85,91.25,88.5,89.12,1248403.0,82.5901,82.9537,80.4537,81.0174,1248403.0
2023-01-10 10:00:00,89.14,89.85,89.12,89.62,494373.0,81.0355,81.681,81.0174,81.4719,494373.0
2023-01-10 10:30:00,89.63,90.88,89.58,90.79,691186.0,81.481,82.6173,81.4355,82.5355,691186.0
2023-01-10 11:00:00,90.79,91.37,90.79,91.19,554172.0,82.5355,83.0628,82.5355,82.8992,554172.0
2023-01-10 11:30:00,91.23,91.23,90.71,91.01,344183.0,82.9355,82.9355,82.4628,82.7355,344183.0
2023-01-10 12:00:00,91.01,91.03,90.57,90.72,279254.0,82.7355,82.7537,82.3355,82.4719,279254.0
2023-01-10 12:30:00,90.71,90.82,90.59,90.79,792872.0,82.4628,82.5628,82.3537,82.5355,792872.0
2023-01-10 13:00:00,90.8,91.04,90.72,90.85,816808.0,82.5446,82.7628,82.4719,82.5901,816808.0
2023-01-10 13:30:00,90.84,90.89,90.66,90.88,209111.0,82.581,82.6264,82.4173,82.6173,209111.0
2023-01-10 14:00:00,90.88,90.9,90.66,90.68,229792.0,82.6173,82.6355,82.4173,82.4355,229792.0
2023-01-10 14:30:00,90.68,90.69,90.26,90.51,720909.0,82.4355,82.4446,82.0537,82.281,720909.0
2023-01-10 15:00:00,90.51,90.62,90.41,90.59,397439.0,82.281,82.381,82.1901,82.3537,397439.0
2023-01-10 15:30:00,90.6,90.68,90.46,90.64,1211997.0,82.3628,82.4355,82.2355,82.3992,1211997.0
2023-01-11 09:30:00,91.56,91.69,90.36,90.37,451723.0,83.2355,83.3537,82.1446,82.1537,451723.0
2023-01-11 10:00:00,90.38,90.53,90.02,90.18,537649.0,82.1628,82.2992,81.8355,81.981,537649.0
2023-01-11 10:30:00,90.18,90.27,89.86,89.91,540200.0,81.981,82.0628,81.6901,81.7355,540200.0
2023-01-11 11:00:00,89.9,90.06,89.67,89.7,474446.0,81.7264,81.8719,81.5174,81.5446,474446.0
2023-01-11 11:30:00,89.7,89.78,89.35,89.37,359994.0,81.5446,81.6174,81.2265,81.2446,359994.0
2023-01-11 12:00:00,89.38,89.82,89.36,89.73,283695.0,81.2537,81.6537,81.2355,81.5719,283695.0
2023-01-11 12:30:00,89.73,89.83,89.48,89.67,563162.0,81.5719,81.6628,81.3446,81.5174,563162.0
2023-01-11 13:00:00,89.67,89.9,89.63,89.89,493481.0,81.5174,81.7264,81.481,81.7174,493481.0
2023-01-11 13:30:00,89.9,89.97,89.78,89.93,701288.0,81.7264,81.7901,81.6174,81.7537,701288.0
2023-01-11 14:00:00,89.94,90.04,89.77,89.8,513751.0,81.7628,81.8537,81.6083,81.6355,513751.0
2023-01-11 14:30:00,89.81,90.0,89.72,89.94,366296.0,81.6446,81.8174,81.5628,81.7628,366296.0
2023-01-11 15:00:00,89.94,90.04,89.87,89.91,515686.0,81.7628,81.8537,81.6992,81.7355,515686.0
2023-01-11 15:30:00,89.91,89.97,89.74,89.75,1361328.0,81.7355,81.7901,81.581,81.5901,1361328.0
2023-01-12 09:30:00,89.79,89.97,89.26,89.51,1011877.0,81.6264,81.7901,81.1446,81.3719,1011877.0
2023-01-12 10:00:00,89.52,89.67,89.27,89.35,332662.0,81.381,81.5174,81.1537,81.2265,332662.0
2023-01-12 10:30:00,89.35,89.65,89.3,89.47,395253.0,81.2265,81.4992,81.181,81.3355,395253.0
2023-01-12 11:00:00,89.47,89.53,89.29,89.44,282308.0,81.3355,81.3901,81.1719,81.3083,282308.0
2023-01-12 11:30:00,89.44,89.47,89.15,89.25,307506.0,81.3083,81.3355,81.0446,81.1355,307506.0
2023-01-12 12:00:00,89.24,89.53,89.22,89.49,295916.0,81.1265,81.3901,81.1083,81.3537,295916.0
2023-01-12 12:30:00,89.48,89.56,89.33,89.4,305033.0,81.3446,81.4174,81.2083,81.2719,305033.0
2023-01-12 13:00:00,89.4,89.57,89.12,89.17,504045.0,81.2719,81.4264,81.0174,81.0628,504045.0
2023-01-12 13:30:00,89.16,89.39,89.05,89.32,264279.0,81.0537,81.2628,80.9537,81.1992,264279.0
2023-01-12 14:00:00,89.33,89.35,89.1,89.18,277574.0,81.2083,81.2265,80.9992,81.0719,277574.0
2023-01-12 14:30:00,89.19,89.26,89.02,89.2,324130.0,81.081,81.1446,80.9265,81.0901,324130.0
2023-01-12 15:00:00,89.2,89.26,89.11,89.15,657349.0,81.0901,81.1446,81.0083,81.0446,657349.0
2023-01-12 15:30:00,89.15,89.31,89.1,89.17,1451915.0,81.0446,81.1901,80.9992,81.0628,1451915.0
2023-01-13 09:30:00,88.7,89.81,88.51,89.51,686221.0,80.6355,81.6446,80.4628,81.3719,686221.0
2023-01-13 10:00:00,89.52,89.75,89.45,89.63,422141.0,81.381,81.5901,81.3174,81.481,422141.0
2023-01-13 10:30:00,89.64,90.06,89.4,90.0,551773.0,81.4901,81.8719,81.2719,81.8174,551773.0
2023-01-13 11:00:00,90.0,90.4,89.75,90.13,527359.0,81.8174,82.181,81.5901,81.9355,527359.0
2023-01-13 11:30:00,90.13,90.3,89.99,90.26,250389.0,81.9355,82.0901,81.8083,82.0537,250389.0
2023-01-13 12:00:00,90.26,90.32,90.08,90.19,159077.0,82.0537,82.1083,81.8901,81.9901,159077.0
2023-01-13 12:30:00,90.19,90.28,90.14,90.23,196880.0,81.9901,82.0719,81.9446,82.0264,196880.0
2023-01-13 13:00:00,90.24,90.29,89.83,89.9,298180.0,82.0355,82.081,81.6628,81.7264,298180.0
2023-01-13 13:30:00,89.9,90.27,89.86,90.15,196787.0,81.7264,82.0628,81.6901,81.9537,196787.0
2023-01-13 14:00:00,90.15,90.15,89.9,89.98,188890.0,81.9537,81.9537,81.7264,81.7992,188890.0
2023-01-13 14:30:00,89.98,90.09,89.95,89.96,321578.0,81.7992,81.8992,81.7719,81.781,321578.0
2023-01-13 15:00:00,89.96,90.21,89.95,90.15,733174.0,81.781,82.0083,81.7719,81.9537,733174.0
2023-01-13 15:30:00,90.15,90.34,89.89,89.9,1493801.0,81.9537,82.1264,81.7174,81.7264,1493801.0
2023-01-17 09:30:00,90.1,90.56,90.01,90.08,584470.0,81.9083,82.3264,81.8264,81.8901,584470.0
2023-01-17 10:00:00,90.08,90.18,89.95,90.08,406614.0,81.8901,81.981,81.7719,81.8901,406614.0
2023-01-17 10:30:00,90.07,90.09,89.76,89.87,397127.0,81.881,81.8992,81.5992,81.6992,397127.0
2023-01-17 11:00:00,89.87,89.93,89.83,89.87,240914.0,81.6992,81.7537,81.6628,81.6992,240914.0
2023-01-17 11:30:00,89.87,90.09,89.84,89.99,423595.0,81.6992,81.8992,81.6719,81.8083,423595.0
2023-01-17 12:00:00,90.0,90.01,89.75,89.92,374943.0,81.8174,81.8264,81.5901,81.7446,374943.0
2023-01-17 12:30:00,89.92,90.01,89.71,89.9,494046.0,81.7446,81.8264,81.5537,81.7264,494046.0
2023-01-17 13:00:00,89.89,89.93,89.68,89.69,352634.0,81.7174,81.7537,81.5264,81.5355,352634.0
2023-01-17 13:30:00,89.69,89.81,89.66,89.76,263422.0,81.5355,81.6446,81.5083,81.5992,263422.0
2023-01-17 14:00:00,89.75,89.76,89.43,89.45,296138.0,81.5901,81.5992,81.2992,81.3174,296138.0
2023-01-17 14:30:00,89.45,89.52,89.22,89.25,831369.0,81.3174,81.381,81.1083,81.1355,831369.0
2023-01-17 15:00:00,89.24,89.66,89.11,89.43,1077906.0,81.1265,81.5083,81.0083,81.2992,1077906.0
2023-01-17 15:30:00,89.43,89.63,89.25,89.38,1753760.0,81.2992,81.481,81.1355,81.2537,1753760.0
2023-01-18 09:30:00,89.59,89.75,89.33,89.53,947897.0,81.4446,81.5901,81.2083,81.3901,947897.0
2023-01-18 10:00:00,89.54,89.62,89.33,89.41,367088.0,81.3992,81.4719,81.2083,81.281,367088.0
2023-01-18 10:30:00,89.41,89.53,89.22,89.33,360531.0,81.281,81.3901,81.1083,81.2083,360531.0
2023-01-18 11:00:00,89.34,89.36,88.85,88.9,284408.0,81.2174,81.2355,80.7719,80.8174,284408.0
2023-01-18 11:30:00,88.88,88.94,88.68,88.91,293517.0,80.7992,80.8537,80.6174,80.8265,293517.0
2023-01-18 12:00:00,88.9,89.0,88.77,88.97,582513.0,80.8174,80.9083,80.6992,80.881,582513.0
2023-01-18 12:30:00,88.98,89.0,88.81,88.83,246805.0,80.8901,80.9083,80.7355,80.7537,246805.0
2023-01-18 13:00:00,88.85,88.86,88.65,88.77,370052.0,80.7719,80.781,80.5901,80.6992,370052.0
2023-01-18 13:30:00,88.77,88.87,88.68,88.76,255327.0,80.6992,80.7901,80.6174,80.6901,255327.0
2023-01-18 14:00:00,88.78,88.85,88.63,88.64,254048.0,80.7083,80.7719,80.5719,80.581,254048.0
2023-01-18 14:30:00,88.64,88.66,88.38,88.48,703419.0,80.581,80.5992,80.3446,80.4356,703419.0
2023-01-18 15:00:00,88.47,88.48,88.12,88.17,443056.0,80.4265,80.4356,80.1083,80.1537,443056.0
2023-01-18 15:30:00,88.17,88.35,88.03,88.15,1452301.0,80.1537,80.3174,80.0265,80.1356,1452301.0
2023-01-19 09:30:00,87.71,88.31,87.64,87.69,544007.0,80.287,80.8362,80.2229,80.2687,544007.0
2023-01-19 10:00:00,87.7,87.82,87.42,87.7,640117.0,80.2778,80.3877,80.0215,80.2778,640117.0
2023-01-19 10:30:00,87.69,87.69,87.16,87.24,594387.0,80.2687,80.2687,79.7835,79.8568,594387.0
2023-01-19 11:00:00,87.22,87.4,87.04,87.28,948745.0,79.8385,80.0032,79.6737,79.8934,948745.0
2023-01-19 11:30:00,87.29,87.35,87.13,87.27,304464.0,79.9025,79.9575,79.7561,79.8842,304464.0
2023-01-19 12:00:00,87.28,87.3,87.13,87.2,582686.0,79.8934,79.9117,79.7561,79.8202,582686.0
2023-01-19 12:30:00,87.2,87.38,87.15,87.35,262491.0,79.8202,79.9849,79.7744,79.9575,262491.0
2023-01-19 13:00:00,87.34,87.6,87.25,87.56,1210153.0,79.9483,80.1863,79.8659,80.1497,1210153.0
2023-01-19 13:30:00,87.57,87.58,87.26,87.34,225178.0,80.1588,80.168,79.8751,79.9483,225178.0
2023-01-19 14:00:00,87.34,87.35,87.13,87.28,475502.0,79.9483,79.9575,79.7561,79.8934,475502.0
2023-01-19 14:30:00,87.3,87.4,87.27,87.31,372560.0,79.9117,80.0032,79.8842,79.9209,372560.0
2023-01-19 15:00:00,87.33,87.52,87.31,87.48,574163.0,79.9392,80.1131,79.9209,80.0765,574163.0
2023-01-19 15:30:00,87.48,87.65,87.37,87.49,1435395.0,80.0765,80.2321,79.9758,80.0856,1435395.0
2023-01-20 09:30:00,87.48,87.49,86.91,86.98,1150783.0,80.0765,80.0856,79.5547,79.6188,1150783.0
2023-01-20 10:00:00,86.99,87.15,86.88,87.05,591791.0,79.6279,79.7744,79.5272,79.6829,591791.0
2023-01-20 10:30:00,87.05,87.22,87.02,87.1,413327.0,79.6829,79.8385,79.6554,79.7286,413327.0
2023-01-20 11:00:00,87.09,87.18,87.01,87.05,469167.0,79.7195,79.8019,79.6462,79.6829,469167.0
2023-01-20 11:30:00,87.05,87.11,86.96,87.06,268569.0,79.6829,79.7378,79.6005,79.692,268569.0
2023-01-20 12:00:00,87.05,87.06,86.96,86.97,299996.0,79.6829,79.692,79.6005,79.6096,299996.0
2023-01-20 12:30:00,86.98,87.01,86.81,86.9,376391.0,79.6188,79.6462,79.4632,79.5455,376391.0
2023-01-20 13:00:00,86.91,87.0,86.75,86.79,354186.0,79.5547,79.6371,79.4082,79.4449,354186.0
2023-01-20 13:30:00,86.79,86.96,86.77,86.85,862147.0,79.4449,79.6005,79.4266,79.4998,862147.0
2023-01-20 14:00:00,86.85,86.96,86.85,86.95,459213.0,79.4998,79.6005,79.4998,79.5913,459213.0
2023-01-20 14:30:00,86.95,86.98,86.79,86.84,767557.0,79.5913,79.6188,79.4449,79.4906,767557.0
2023-01-20 15:00:00,86.85,87.1,86.84,86.99,984743.0,79.4998,79.7286,79.4906,79.6279,984743.0
2023-01-20 15:30:00,87.0,87.09,86.82,86.99,1585191.0,79.6371,79.7195,79.4723,79.6279,1585191.0
2023-01-23 09:30:00,87.0,87.07,86.75,86.99,957100.0,79.6371,79.7012,79.4082,79.6279,957100.0
2023-01-23 10:00:00,86.98,87.11,86.88,87.07,1545171.0,79.6188,79.7378,79.5272,79.7012,1545171.0
2023-01-23 10:30:00,87.07,87.1,86.91,87.06,1193389.0,79.7012,79.7286,79.5547,79.692,1193389.0
2023-01-23 11:00:00,87.07,87.26,87.02,87.15,1003507.0,79.7012,79.8751,79.6554,79.7744,1003507.0
2023-01-23 11:30:00,87.15,87.18,87.0,87.05,763217.0,79.7744,79.8019,79.6371,79.6829,763217.0
2023-01-23 12:00:00,87.05,87.13,86.96,87.06,623149.0,79.6829,79.7561,79.6005,79.692,623149.0
2023-01-23 12:30:00,87.06,87.24,87.03,87.2,543109.0,79.692,79.8568,79.6645,79.8202,543109.0
2023-01-23 13:00:00,87.2,87.29,86.98,87.2,1262173.0,79.8202,79.9025,79.6188,79.8202,1262173.0
2023-01-23 13:30:00,87.2,87.45,87.18,87.33,608532.0,79.8202,80.049,79.8019,79.9392,608532.0
2023-01-23 14:00:00,87.33,87.35,87.01,87.18,610713.0,79.9392,79.9575,79.6462,79.8019,610713.0
2023-01-23 14:30:00,87.19,87.39,87.06,87.19,425200.0,79.811,79.9941,79.692,79.811,425200.0
2023-01-23 15:00:00,87.17,87.29,87.1,87.2,405934.0,79.7927,79.9025,79.7286,79.8202,405934.0
2023-01-23 15:30:00,87.21,87.41,87.12,87.19,1458085.0,79.8293,80.0124,79.7469,79.811,1458085.0
2023-01-24 09:30:00,86.75,87.2,86.02,86.22,1089973.0,79.4082,79.8202,78.74,78.9231,1089973.0
2023-01-24 10:00:00,86.24,86.56,86.16,86.4,772477.0,78.9414,79.2343,78.8682,79.0879,772477.0
2023-01-24 10:30:00,86.4,86.84,86.35,86.65,742580.0,79.0879,79.4906,79.0421,79.3167,742580.0
2023-01-24 11:00:00,86.65,86.76,86.52,86.73,337778.0,79.3167,79.4174,79.1977,79.3899,337778.0
2023-01-24 11:30:00,86.74,86.77,86.5,86.55,372415.0,79.3991,79.4266,79.1794,79.2252,372415.0
2023-01-24 12:00:00,86.55,86.68,86.4,86.51,510277.0,79.2252,79.3442,79.0879,79.1886,510277.0
2023-01-24 12:30:00,86.51,86.56,86.28,86.29,461924.0,79.1886,79.2343,78.978,78.9872,461924.0
2023-01-24 13:00:00,86.28,86.31,86.15,86.27,627736.0,78.978,79.0055,78.859,78.9689,627736.0
2023-01-24 13:30:00,86.27,86.28,86.16,86.17,491829.0,78.9689,78.978,78.8682,78.8773,491829.0
2023-01-24 14:00:00,86.17,86.17,85.92,86.06,616362.0,78.8773,78.8773,78.6485,78.7766,616362.0
2023-01-24 14:30:00,86.06,86.41,86.04,86.28,890145.0,78.7766,79.097,78.7583,78.978,890145.0
2023-01-24 15:00:00,86.29,86.33,86.07,86.13,753534.0,78.9872,79.0238,78.7858,78.8407,753534.0
2023-01-24 15:30:00,86.13,86.24,86.0,86.01,1166270.0,78.8407,78.9414,78.7217,78.7309,1166270.0
2023-01-25 09:30:00,85.39,85.64,85.16,85.24,1836152.0,78.1633,78.3922,77.9528,78.026,1836152.0
2023-01-25 10:00:00,85.24,85.46,85.16,85.21,1645506.0,78.026,78.2274,77.9528,77.9986,1645506.0
2023-01-25 10:30:00,85.2,85.21,84.82,85.06,1076372.0,77.9894,77.9986,77.6416,77.8613,1076372.0
2023-01-25 11:00:00,85.06,85.22,84.92,85.19,753769.0,77.8613,78.0077,77.7331,77.9803,753769.0
2023-01-25 11:30:00,85.2,85.21,85.05,85.18,786894.0,77.9894,77.9986,77.8521,77.9711,786894.0
2023-01-25 12:00:00,85.17,85.34,85.1,85.19,988325.0,77.962,78.1176,77.8979,77.9803,988325.0
2023-01-25 12:30:00,85.19,85.25,85.09,85.2,453199.0,77.9803,78.0352,77.8887,77.9894,453199.0
2023-01-25 13:00:00,85.22,85.27,85.04,85.22,1766351.0,78.0077,78.0535,77.843,78.0077,1766351.0
2023-01-25 13:30:00,85.22,85.61,85.14,85.5,923433.0,78.0077,78.3647,77.9345,78.264,923433.0
2023-01-25 14:00:00,85.5,85.67,85.33,85.33,1007475.0,78.264,78.4196,78.1084,78.1084,1007475.0
2023-01-25 14:30:00,85.33,85.67,85.31,85.57,918300.0,78.1084,78.4196,78.0901,78.3281,918300.0
2023-01-25 15:00:00,85.58,85.9,85.58,85.84,1239608.0,78.3373,78.6302,78.3373,78.5753,1239608.0
2023-01-25 15:30:00,85.84,86.01,85.74,85.75,1897984.0,78.5753,78.7309,78.4837,78.4929,1897984.0
2023-01-26 09:30:00,86.46,86.77,86.2,86.4,883125.0,79.1428,79.4266,78.9048,79.0879,883125.0
2023-01-26 10:00:00,86.4,86.53,86.03,86.45,268380.0,79.0879,79.2069,78.7492,79.1336,268380.0
2023-01-26 10:30:00,86.43,86.52,86.29,86.41,278976.0,79.1153,79.1977,78.9872,79.097,278976.0
2023-01-26 11:00:00,86.42,86.62,86.35,86.6,280026.0,79.1062,79.2892,79.0421,79.2709,280026.0
2023-01-26 11:30:00,86.59,86.8,86.46,86.77,428008.0,79.2618,79.454,79.1428,79.4266,428008.0
2023-01-26 12:00:00,86.78,87.0,86.75,86.92,298679.0,79.4357,79.6371,79.4082,79.5639,298679.0
2023-01-26 12:30:00,86.92,87.12,86.87,86.97,404524.0,79.5639,79.7469,79.5181,79.6096,404524.0
2023-01-26 13:00:00,86.97,87.31,86.95,87.13,322300.0,79.6096,79.9209,79.5913,79.7561,322300.0
2023-01-26 13:30:00,87.13,87.55,87.11,87.42,504040.0,79.7561,80.1405,79.7378,80.0215,504040.0
2023-01-26 14:00:00,87.42,87.58,87.2,87.22,597016.0,80.0215,80.168,79.8202,79.8385,597016.0
2023-01-26 14:30:00,87.22,87.5,87.12,87.46,383254.0,79.8385,80.0948,79.7469,80.0582,383254.0
2023-01-26 15:00:00,87.46,87.76,87.42,87.64,495568.0,80.0582,80.3328,80.0215,80.2229,495568.0
2023-01-26 15:30:00,87.63,87.75,87.52,87.67,1069323.0,80.2138,80.3236,80.1131,80.2504,1069323.0
2023-01-27 09:30:00,87.75,87.81,87.0,87.5,482848.0,80.3236,80.3785,79.6371,80.0948,482848.0
2023-01-27 10:00:00,87.5,87.99,87.39,87.7,497445.0,80.0948,80.5433,79.9941,80.2778,497445.0
2023-01-27 10:30:00,87.71,87.85,87.47,87.61,382137.0,80.287,80.4151,80.0673,80.1955,382137.0
2023-01-27 11:00:00,87.61,87.63,87.27,87.43,280732.0,80.1955,80.2138,79.8842,80.0307,280732.0
2023-01-27 11:30:00,87.45,87.71,87.41,87.65,301815.0,80.049,80.287,80.0124,80.2321,301815.0
2023-01-27 12:00:00,87.66,87.73,87.51,87.61,253936.0,80.2412,80.3053,80.1039,80.1955,253936.0
2023-01-27 12:30:00,87.62,87.67,87.55,87.58,186259.0,80.2046,80.2504,80.1405,80.168,186259.0
2023-01-27 13:00:00,87.59,87.63,87.38,87.45,217152.0,80.1772,80.2138,79.9849,80.049,217152.0
2023-01-27 13:30:00,87.45,87.51,87.24,87.37,194504.0,80.049,80.1039,79.8568,79.9758,194504.0
2023-01-27 14:00:00,87.37,87.57,87.31,87.56,272694.0,79.9758,80.1588,79.9209,80.1497,272694.0
2023-01-27 14:30:00,87.58,87.88,87.56,87.88,429145.0,80.168,80.4426,80.1497,80.4426,429145.0
2023-01-27 15:00:00,87.89,88.12,87.86,87.97,492753.0,80.4518,80.6623,80.4243,80.525,492753.0
2023-01-27 15:30:00,87.97,88.04,87.66,87.75,1046475.0,80.525,80.5891,80.2412,80.3236,1046475.0
2023-01-30 09:30:00,87.89,88.39,87.77,87.78,655996.0,80.4518,80.9094,80.3419,80.3511,655996.0
2023-01-30 10:00:00,87.78,87.95,87.63,87.76,459337.0,80.3511,80.5067,80.2138,80.3328,459337.0
2023-01-30 10:30:00,87.76,87.91,87.53,87.6,504197.0,80.3328,80.4701,80.1222,80.1863,504197.0
2023-01-30 11:00:00,87.6,87.88,87.58,87.82,275424.0,80.1863,80.4426,80.168,80.3877,275424.0
2023-01-30 11:30:00,87.82,87.85,87.62,87.74,202435.0,80.3877,80.4151,80.2046,80.3145,202435.0
2023-01-30 12:00:00,87.75,87.92,87.71,87.82,169851.0,80.3236,80.4792,80.287,80.3877,169851.0
2023-01-30 12:30:00,87.82,87.85,87.66,87.69,143529.0,80.3877,80.4151,80.2412,80.2687,143529.0
2023-01-30 13:00:00,87.69,87.7,87.56,87.59,382852.0,80.2687,80.2778,80.1497,80.1772,382852.0
2023-01-30 13:30:00,87.59,87.65,87.48,87.55,238360.0,80.1772,80.2321,80.0765,80.1405,238360.0
2023-01-30 14:00:00,87.55,87.62,87.43,87.5,243424.0,80.1405,80.2046,80.0307,80.0948,243424.0
2023-01-30 14:30:00,87.5,87.54,87.15,87.31,313978.0,80.0948,80.1314,79.7744,79.9209,313978.0
2023-01-30 15:00:00,87.31,87.36,87.08,87.09,453686.0,79.9209,79.9666,79.7103,79.7195,453686.0
2023-01-30 15:30:00,87.09,87.3,86.99,87.06,906696.0,79.7195,79.9117,79.6279,79.692,906696.0
2023-01-31 09:30:00,87.5,88.5,87.07,87.44,1185514.0,80.0948,81.0101,79.7012,80.0398,1185514.0
2023-01-31 10:00:00,87.45,87.89,87.33,87.86,514251.0,80.049,80.4518,79.9392,80.4243,514251.0
2023-01-31 10:30:00,87.86,87.9,87.58,87.63,333086.0,80.4243,80.4609,80.168,80.2138,333086.0
2023-01-31 11:00:00,87.63,87.76,87.49,87.49,232394.0,80.2138,80.3328,80.0856,80.0856,232394.0
2023-01-31 11:30:00,87.5,87.64,87.41,87.62,221950.0,80.0948,80.2229,80.0124,80.2046,221950.0
2023-01-31 12:00:00,87.62,87.75,87.49,87.7,159450.0,80.2046,80.3236,80.0856,80.2778,159450.0
2023-01-31 12:30:00,87.71,87.78,87.63,87.73,134292.0,80.287,80.3511,80.2138,80.3053,134292.0
2023-01-31 13:00:00,87.73,87.85,87.6,87.8,254253.0,80.3053,80.4151,80.1863,80.3694,254253.0
2023-01-31 13:30:00,87.81,87.9,87.76,87.86,184758.0,80.3785,80.4609,80.3328,80.4243,184758.0
2023-01-31 14:00:00,87.86,88.0,87.77,87.8,217417.0,80.4243,80.5525,80.3419,80.3694,217417.0
2023-01-31 14:30:00,87.81,87.83,87.71,87.8,259603.0,80.3785,80.3968,80.287,80.3694,259603.0
2023-01-31 15:00:00,87.79,87.85,87.63,87.69,375327.0,80.3602,80.4151,80.2138,80.2687,375327.0
2023-01-31 15:30:00,87.69,88.23,87.68,88.23,1090460.0,80.2687,80.763,80.2595,80.763,1090460.0
2023-02-01 09:30:00,88.01,88.18,87.6,87.86,486942.0,80.5616,80.7172,80.1863,80.4243,486942.0
2023-02-01 10:00:00,87.86,87.93,87.55,87.82,331490.0,80.4243,80.4884,80.1405,80.3877,331490.0
2023-02-01 10:30:00,87.81,87.91,87.55,87.73,250493.0,80.3785,80.4701,80.1405,80.3053,250493.0
2023-02-01 11:00:00,87.73,87.92,87.69,87.9,201305.0,80.3053,80.4792,80.2687,80.4609,201305.0
2023-02-01 11:30:00,87.9,87.91,87.69,87.69,206605.0,80.4609,80.4701,80.2687,80.2687,206605.0
2023-02-01 12:00:00,87.69,87.74,87.55,87.59,177662.0,80.2687,80.3145,80.1405,80.1772,177662.0
2023-02-01 12:30:00,87.6,87.6,87.18,87.23,354381.0,80.1863,80.1863,79.8019,79.8476,354381.0
2023-02-01 13:00:00,87.23,87.25,87.01,87.02,205426.0,79.8476,79.8659,79.6462,79.6554,205426.0
2023-02-01 13:30:00,87.02,87.42,86.99,87.35,239816.0,79.6554,80.0215,79.6279,79.9575,239816.0
2023-02-01 14:00:00,87.32,87.36,86.96,86.98,318141.0,79.93,79.9666,79.6005,79.6188,318141.0
2023-02-01 14:30:00,86.99,87.59,86.68,87.47,579121.0,79.6279,80.1772,79.3442,80.0673,579121.0
2023-02-01 15:00:00,87.48,87.78,87.39,87.66,490391.0,80.0765,80.3511,79.9941,80.2412,490391.0
2023-02-01 15:30:00,87.66,88.0,87.3,87.5,637057.0,80.2412,80.5525,79.9117,80.0948,637057.0
2023-02-02 09:30:00,86.54,86.79,85.46,86.38,1431852.0,79.216,79.4449,78.2274,79.0696,1431852.0
2023-02-02 10:00:00,86.42,86.97,86.35,86.8,585609.0,79.1062,79.6096,79.0421,79.454,585609.0
2023-02-02 10:30:00,86.81,86.88,86.51,86.58,441490.0,79.4632,79.5272,79.1886,79.2526,441490.0
2023-02-02 11:00:00,86.59,86.78,86.5,86.59,451842.0,79.2618,79.4357,79.1794,79.2618,451842.0
2023-02-02 11:30:00,86.59,86.63,86.37,86.44,511974.0,79.2618,79.2984,79.0604,79.1245,511974.0
2023-02-02 12:00:00,86.44,86.65,86.35,86.44,584948.0,79.1245,79.3167,79.0421,79.1245,584948.0
2023-02-02 12:30:00,86.44,86.56,86.08,86.08,574270.0,79.1245,79.2343,78.7949,78.7949,574270.0
2023-02-02 13:00:00,86.09,86.27,85.85,85.89,729402.0,78.8041,78.9689,78.5844,78.621,729402.0
2023-02-02 13:30:00,85.89,86.16,85.79,86.07,472808.0,78.621,78.8682,78.5295,78.7858,472808.0
2023-02-02 14:00:00,86.07,86.14,85.7,85.73,460736.0,78.7858,78.8499,78.4471,78.4746,460736.0
2023-02-02 14:30:00,85.74,85.94,85.59,85.74,463151.0,78.4837,78.6668,78.3464,78.4837,463151.0
2023-02-02 15:00:00,85.73,85.93,85.68,85.92,511827.0,78.4746,78.6576,78.4288,78.6485,511827.0
2023-02-02 15:30:00,85.92,86.18,85.78,86.18,1135646.0,78.6485,78.8865,78.5203,78.8865,1135646.0
2023-02-03 09:30:00,86.7,87.6,86.38,86.44,876751.0,79.3625,80.1863,79.0696,79.1245,876751.0
2023-02-03 10:00:00,86.43,86.7,86.21,86.32,497069.0,79.1153,79.3625,78.9139,79.0146,497069.0
2023-02-03 10:30:00,86.32,86.5,86.16,86.48,330937.0,79.0146,79.1794,78.8682,79.1611,330937.0
2023-02-03 11:00:00,86.48,86.69,86.42,86.53,315418.0,79.1611,79.3533,79.1062,79.2069,315418.0
2023-02-03 11:30:00,86.53,86.62,86.27,86.3,266714.0,79.2069,79.2892,78.9689,78.9963,266714.0
2023-02-03 12:00:00,86.29,86.45,86.15,86.45,245308.0,78.9872,79.1336,78.859,79.1336,245308.0
2023-02-03 12:30:00,86.44,86.55,86.35,86.39,168457.0,79.1245,79.2252,79.0421,79.0787,168457.0
2023-02-03 13:00:00,86.39,86.4,86.0,86.03,267426.0,79.0787,79.0879,78.7217,78.7492,267426.0
2023-02-03 13:30:00,86.03,86.2,85.93,86.1,256277.0,78.7492,78.9048,78.6576,78.8133,256277.0
2023-02-03 14:00:00,86.09,86.12,85.83,85.94,260932.0,78.8041,78.8316,78.5661,78.6668,260932.0
2023-02-03 14:30:00,85.92,86.09,85.84,85.9,277015.0,78.6485,78.8041,78.5753,78.6302,277015.0
2023-02-03 15:00:00,85.9,86.05,85.76,85.95,266569.0,78.6302,78.7675,78.502,78.6759,266569.0
2023-02-03 15:30:00,85.97,86.03,85.61,85.77,660230.0,78.6943,78.7492,78.3647,78.5112,660230.0
2023-02-06 09:30:00,85.89,86.59,85.69,85.79,604717.0,78.621,79.2618,78.438,78.5295,604717.0
2023-02-06 10:00:00,85.79,85.8,85.32,85.46,423449.0,78.5295,78.5386,78.0993,78.2274,423449.0
2023-02-06 10:30:00,85.47,85.61,85.32,85.42,324516.0,78.2366,78.3647,78.0993,78.1908,324516.0
2023-02-06 11:00:00,85.41,85.55,85.29,85.35,302796.0,78.1816,78.3098,78.0718,78.1267,302796.0
2023-02-06 11:30:00,85.36,85.63,85.31,85.48,310716.0,78.1359,78.383,78.0901,78.2457,310716.0
2023-02-06 12:00:00,85.47,85.65,85.43,85.61,327344.0,78.2366,78.4013,78.2,78.3647,327344.0
2023-02-06 12:30:00,85.62,85.87,85.61,85.8,262797.0,78.3739,78.6027,78.3647,78.5386,262797.0
2023-02-06 13:00:00,85.81,85.98,85.72,85.93,285635.0,78.5478,78.7034,78.4654,78.6576,285635.0
2023-02-06 13:30:00,85.94,85.94,85.58,85.59,248551.0,78.6668,78.6668,78.3373,78.3464,248551.0
2023-02-06 14:00:00,85.55,85.78,85.46,85.68,198885.0,78.3098,78.5203,78.2274,78.4288,198885.0
2023-02-06 14:30:00,85.69,85.73,85.55,85.73,291734.0,78.438,78.4746,78.3098,78.4746,291734.0
2023-02-06 15:00:00,85.72,85.73,85.27,85.28,468002.0,78.4654,78.4746,78.0535,78.0627,468002.0
2023-02-06 15:30:00,85.27,85.46,85.19,85.28,971152.0,78.0535,78.2274,77.9803,78.0627,971152.0
2023-02-07 09:30:00,85.15,85.96,84.6,85.44,1184548.0,77.9437,78.6851,77.4402,78.2091,1184548.0
2023-02-07 10:00:00,85.45,86.63,85.41,86.38,988153.0,78.2183,79.2984,78.1816,79.0696,988153.0
2023-02-07 10:30:00,86.39,86.42,85.52,85.65,688490.0,79.0787,79.1062,78.2823,78.4013,688490.0
2023-02-07 11:00:00,85.66,85.78,85.53,85.65,341074.0,78.4105,78.5203,78.2915,78.4013,341074.0
2023-02-07 11:30:00,85.64,85.73,85.47,85.56,572153.0,78.3922,78.4746,78.2366,78.319,572153.0
2023-02-07 12:00:00,85.56,85.64,85.43,85.47,247853.0,78.319,78.3922,78.2,78.2366,247853.0
2023-02-07 12:30:00,85.46,85.9,85.4,85.72,846046.0,78.2274,78.6302,78.1725,78.4654,846046.0
2023-02-07 13:00:00,85.73,85.8,85.17,85.17,835463.0,78.4746,78.5386,77.962,77.962,835463.0
2023-02-07 13:30:00,85.17,85.28,84.95,85.23,466776.0,77.962,78.0627,77.7606,78.0169,466776.0
2023-02-07 14:00:00,85.22,85.73,85.21,85.73,670771.0,78.0077,78.4746,77.9986,78.4746,670771.0
2023-02-07 14:30:00,85.73,85.81,85.58,85.77,499357.0,78.4746,78.5478,78.3373,78.5112,499357.0
2023-02-07 15:00:00,85.77,86.01,85.75,85.97,616280.0,78.5112,78.7309,78.4929,78.6943,616280.0
2023-02-07 15:30:00,85.97,86.15,85.82,86.02,1577907.0,78.6943,78.859,78.557,78.74,1577907.0
2023-02-08 09:30:00,87.89,89.6,87.75,89.27,2501034.0,80.4518,82.017,80.3236,81.715,2501034.0
2023-02-08 10:00:00,89.26,89.48,88.68,89.15,1058591.0,81.7058,81.9072,81.1749,81.6051,1058591.0
2023-02-08 10:30:00,89.14,89.86,88.93,89.68,1237627.0,81.596,82.255,81.4037,82.0903,1237627.0
2023-02-08 11:00:00,89.66,89.8,89.29,89.35,725893.0,82.072,82.2001,81.7333,81.7882,725893.0
2023-02-08 11:30:00,89.34,89.84,89.31,89.76,488785.0,81.779,82.2367,81.7516,82.1635,488785.0
2023-02-08 12:00:00,89.76,90.09,89.55,90.0,572009.0,82.1635,82.4656,81.9713,82.3832,572009.0
2023-02-08 12:30:00,90.0,90.08,89.63,89.93,485585.0,82.3832,82.4564,82.0445,82.3191,485585.0
2023-02-08 13:00:00,89.93,89.99,89.55,89.88,497329.0,82.3191,82.374,81.9713,82.2733,497329.0
2023-02-08 13:30:00,89.88,89.98,89.73,89.96,345127.0,82.2733,82.3649,82.136,82.3466,345127.0
2023-02-08 14:00:00,89.96,90.25,89.91,90.11,507395.0,82.3466,82.612,82.3008,82.4839,507395.0
2023-02-08 14:30:00,90.1,90.12,89.47,89.84,556343.0,82.4747,82.493,81.898,82.2367,556343.0
2023-02-08 15:00:00,89.84,89.93,89.45,89.64,745616.0,82.2367,82.3191,81.8797,82.0537,745616.0
2023-02-08 15:30:00,89.63,89.77,88.95,88.96,1800012.0,82.0445,82.1727,81.4221,81.4312,1800012.0
2023-02-09 09:30:00,89.33,89.84,89.2,89.6,677256.0,81.7699,82.2367,81.6509,82.017,677256.0
2023-02-09 10:00:00,89.62,90.15,89.4,90.11,510146.0,82.0354,82.5205,81.834,82.4839,510146.0
2023-02-09 10:30:00,90.12,90.62,90.03,90.48,734245.0,82.493,82.9507,82.4107,82.8226,734245.0
2023-02-09 11:00:00,90.47,90.53,89.99,90.1,499403.0,82.8134,82.8683,82.374,82.4747,499403.0
2023-02-09 11:30:00,90.09,90.23,89.99,90.18,279715.0,82.4656,82.5937,82.374,82.548,279715.0
2023-02-09 12:00:00,90.19,90.48,90.04,90.39,306206.0,82.5571,82.8226,82.4198,82.7402,306206.0
2023-02-09 12:30:00,90.39,90.39,90.06,90.17,388197.0,82.7402,82.7402,82.4381,82.5388,388197.0
2023-02-09 13:00:00,90.17,90.24,90.03,90.14,1142936.0,82.5388,82.6029,82.4107,82.5113,1142936.0
2023-02-09 13:30:00,90.15,90.2,90.01,90.12,288996.0,82.5205,82.5663,82.3923,82.493,288996.0
2023-02-09 14:00:00,90.11,90.16,89.87,89.95,415638.0,82.4839,82.5297,82.2642,82.3374,415638.0
2023-02-09 14:30:00,89.96,90.08,89.8,89.89,312173.0,82.3466,82.4564,82.2001,82.2825,312173.0
2023-02-09 15:00:00,89.9,90.04,89.88,89.93,552079.0,82.2917,82.4198,82.2733,82.3191,552079.0
2023-02-09 15:30:00,89.93,90.24,89.77,90.08,1403641.0,82.3191,82.6029,82.1727,82.4564,1403641.0
2023-02-10 09:30:00,90.34,90.6,89.76,90.19,637726.0,82.6944,82.9324,82.1635,82.5571,637726.0
2023-02-10 10:00:00,90.17,90.3,89.65,89.75,439693.0,82.5388,82.6578,82.0628,82.1544,439693.0
2023-02-10 10:30:00,89.74,89.86,89.53,89.75,395972.0,82.1452,82.255,81.953,82.1544,395972.0
2023-02-10 11:00:00,89.75,89.9,89.69,89.73,340214.0,82.1544,82.2917,82.0994,82.136,340214.0
2023-02-10 11:30:00,89.73,90.18,89.7,90.02,289997.0,82.136,82.548,82.1086,82.4015,289997.0
2023-02-10 12:00:00,90.03,90.06,89.82,90.05,213209.0,82.4107,82.4381,82.2184,82.429,213209.0
2023-02-10 12:30:00,90.06,90.25,90.03,90.09,180458.0,82.4381,82.612,82.4107,82.4656,180458.0
2023-02-10 13:00:00,90.09,90.19,90.05,90.11,203028.0,82.4656,82.5571,82.429,82.4839,203028.0
2023-02-10 13:30:00,90.11,90.19,90.04,90.16,146282.0,82.4839,82.5571,82.4198,82.5297,146282.0
2023-02-10 14:00:00,90.16,90.18,89.85,89.89,229581.0,82.5297,82.548,82.2459,82.2825,229581.0
2023-02-10 14:30:00,89.9,90.01,89.81,89.91,217528.0,82.2917,82.3923,82.2093,82.3008,217528.0
2023-02-10 15:00:00,89.93,89.97,89.69,89.79,395322.0,82.3191,82.3557,82.0994,82.191,395322.0
2023-02-10 15:30:00,89.81,89.84,89.5,89.66,1115201.0,82.2093,82.2367,81.9255,82.072,1115201.0
2023-02-13 09:30:00,89.58,90.38,89.56,89.93,679590.0,81.9987,82.731,81.9804,82.3191,679590.0
2023-02-13 10:00:00,89.93,90.58,89.92,90.41,359493.0,82.3191,82.9141,82.31,82.7585,359493.0
2023-02-13 10:30:00,90.41,90.42,90.03,90.05,286863.0,82.7585,82.7676,82.4107,82.429,286863.0
2023-02-13 11:00:00,90.05,90.06,89.73,89.81,369443.0,82.429,82.4381,82.136,82.2093,369443.0
2023-02-13 11:30:00,89.81,89.87,89.57,89.65,364346.0,82.2093,82.2642,81.9896,82.0628,364346.0
2023-02-13 12:00:00,89.65,89.66,89.42,89.48,272437.0,82.0628,82.072,81.8523,81.9072,272437.0
2023-02-13 12:30:00,89.48,89.49,89.23,89.28,294551.0,81.9072,81.9164,81.6784,81.7241,294551.0
2023-02-13 13:00:00,89.28,89.35,89.14,89.14,249027.0,81.7241,81.7882,81.596,81.596,249027.0
2023-02-13 13:30:00,89.15,89.33,89.14,89.27,234888.0,81.6051,81.7699,81.596,81.715,234888.0
2023-02-13 14:00:00,89.27,89.4,89.17,89.25,296156.0,81.715,81.834,81.6234,81.6967,296156.0
2023-02-13 14:30:00,89.25,89.37,89.17,89.34,291130.0,81.6967,81.8065,81.6234,81.779,291130.0
2023-02-13 15:00:00,89.34,89.43,89.22,89.34,326998.0,81.779,81.8614,81.6692,81.779,326998.0
2023-02-13 15:30:00,89.34,89.88,89.32,89.87,945315.0,81.779,82.2733,81.7607,82.2642,945315.0
2023-02-14 09:30:00,89.87,89.99,89.04,89.48,393495.0,82.2642,82.374,81.5044,81.9072,393495.0
2023-02-14 10:00:00,89.47,89.6,89.01,89.06,495165.0,81.898,82.017,81.477,81.5227,495165.0
2023-02-14 10:30:00,89.06,89.18,88.59,88.78,353984.0,81.5227,81.6326,81.0925,81.2664,353984.0
2023-02-14 11:00:00,88.78,89.28,88.76,88.95,264940.0,81.2664,81.7241,81.2481,81.4221,264940.0
2023-02-14 11:30:00,88.93,88.93,88.56,88.67,270215.0,81.4037,81.4037,81.0651,81.1658,270215.0
2023-02-14 12:00:00,88.67,89.11,88.62,88.94,292778.0,81.1658,81.5685,81.12,81.4129,292778.0
2023-02-14 12:30:00,88.93,88.99,88.81,88.88,158317.0,81.4037,81.4587,81.2939,81.358,158317.0
2023-02-14 13:00:00,88.88,89.21,88.82,89.08,242473.0,81.358,81.6601,81.3031,81.5411,242473.0
2023-02-14 13:30:00,89.08,89.13,88.76,88.83,280480.0,81.5411,81.5868,81.2481,81.3122,280480.0
2023-02-14 14:00:00,88.83,88.93,88.65,88.67,245901.0,81.3122,81.4037,81.1474,81.1658,245901.0
2023-02-14 14:30:00,88.66,88.75,88.4,88.43,383758.0,81.1566,81.239,80.9186,80.9461,383758.0
2023-02-14 15:00:00,88.44,88.47,88.14,88.29,556260.0,80.9552,80.9827,80.6806,80.8179,556260.0
2023-02-14 15:30:00,88.29,88.61,88.23,88.53,1231683.0,80.8179,81.1108,80.763,81.0376,1231683.0
2023-02-15 09:30:00,87.92,88.28,87.76,87.8,480969.0,80.4792,80.8088,80.3328,80.3694,480969.0
2023-02-15 10:00:00,87.77,88.05,87.74,87.77,370615.0,80.3419,80.5982,80.3145,80.3419,370615.0
2023-02-15 10:30:00,87.77,88.02,87.77,87.96,299891.0,80.3419,80.5708,80.3419,80.5158,299891.0
2023-02-15 11:00:00,87.95,88.32,87.87,88.32,262003.0,80.5067,80.8454,80.4335,80.8454,262003.0
2023-02-15 11:30:00,88.33,88.47,88.13,88.25,218105.0,80.8545,80.9827,80.6715,80.7813,218105.0
2023-02-15 12:00:00,88.25,88.29,88.12,88.13,173239.0,80.7813,80.8179,80.6623,80.6715,173239.0
2023-02-15 12:30:00,88.13,88.19,87.98,88.0,253899.0,80.6715,80.7264,80.5341,80.5525,253899.0
2023-02-15 13:00:00,88.0,88.12,87.94,88.12,172372.0,80.5525,80.6623,80.4975,80.6623,172372.0
2023-02-15 13:30:00,88.12,88.2,88.06,88.17,155889.0,80.6623,80.7355,80.6074,80.7081,155889.0
2023-02-15 14:00:00,88.18,88.19,87.97,88.0,203356.0,80.7172,80.7264,80.525,80.5525,203356.0
2023-02-15 14:30:00,88.0,88.06,87.86,87.88,170869.0,80.5525,80.6074,80.4243,80.4426,170869.0
2023-02-15 15:00:00,87.88,88.08,87.87,88.04,261452.0,80.4426,80.6257,80.4335,80.5891,261452.0
2023-02-15 15:30:00,88.04,88.37,88.03,88.37,726463.0,80.5891,80.8911,80.5799,80.8911,726463.0
2023-02-16 09:30:00,87.47,88.07,87.35,87.67,479053.0,80.0673,80.6165,79.9575,80.2504,479053.0
2023-02-16 10:00:00,87.67,87.95,87.54,87.63,509683.0,80.2504,80.5067,80.1314,80.2138,509683.0
2023-02-16 10:30:00,87.63,87.82,87.56,87.66,474078.0,80.2138,80.3877,80.1497,80.2412,474078.0
2023-02-16 11:00:00,87.67,88.0,87.64,87.99,327707.0,80.2504,80.5525,80.2229,80.5433,327707.0
2023-02-16 11:30:00,87.99,88.06,87.8,87.92,191285.0,80.5433,80.6074,80.3694,80.4792,191285.0
2023-02-16 12:00:00,87.92,88.01,87.87,87.9,218920.0,80.4792,80.5616,80.4335,80.4609,218920.0
2023-02-16 12:30:00,87.9,88.02,87.87,87.95,257375.0,80.4609,80.5708,80.4335,80.5067,257375.0
2023-02-16 13:00:00,87.95,88.36,87.95,88.26,326196.0,80.5067,80.882,80.5067,80.7905,326196.0
2023-02-16 13:30:00,88.25,88.33,88.19,88.23,217286.0,80.7813,80.8545,80.7264,80.763,217286.0
2023-02-16 14:00:00,88.23,88.59,88.23,88.56,250559.0,80.763,81.0925,80.763,81.0651,250559.0
2023-02-16 14:30:00,88.56,88.62,88.5,88.56,229987.0,81.0651,81.12,81.0101,81.0651,229987.0
2023-02-16 15:00:00,88.55,88.55,88.25,88.34,284199.0,81.0559,81.0559,80.7813,80.8637,284199.0
2023-02-16 15:30:00,88.34,88.36,87.9,88.0,810993.0,80.8637,80.882,80.4609,80.5525,810993.0
2023-02-17 09:30:00,88.11,88.7,87.87,88.57,760680.0,80.6531,81.1932,80.4335,81.0742,760680.0
2023-02-17 10:00:00,88.56,88.67,88.46,88.58,235640.0,81.0651,81.1658,80.9735,81.0834,235640.0
2023-02-17 10:30:00,88.57,88.75,88.27,88.39,252861.0,81.0742,81.239,80.7996,80.9094,252861.0
2023-02-17 11:00:00,88.39,88.4,88.14,88.28,163643.0,80.9094,80.9186,80.6806,80.8088,163643.0
2023-02-17 11:30:00,88.29,88.38,88.15,88.22,163037.0,80.8179,80.9003,80.6898,80.7538,163037.0
2023-02-17 12:00:00,88.22,88.5,88.22,88.46,148972.0,80.7538,81.0101,80.7538,80.9735,148972.0
2023-02-17 12:30:00,88.45,88.45,88.19,88.2,140835.0,80.9644,80.9644,80.7264,80.7355,140835.0
2023-02-17 13:00:00,88.2,88.37,88.19,88.28,125453.0,80.7355,80.8911,80.7264,80.8088,125453.0
2023-02-17 13:30:00,88.28,88.32,88.1,88.15,195482.0,80.8088,80.8454,80.644,80.6898,195482.0
2023-02-17 14:00:00,88.15,88.32,88.12,88.28,162426.0,80.6898,80.8454,80.6623,80.8088,162426.0
2023-02-17 14:30:00,88.28,88.4,88.26,88.39,138906.0,80.8088,80.9186,80.7905,80.9094,138906.0
2023-02-17 15:00:00,88.39,88.72,88.36,88.63,387805.0,80.9094,81.2115,80.882,81.1291,387805.0
2023-02-17 15:30:00,88.63,88.75,88.26,88.56,886882.0,81.1291,81.239,80.7905,81.0651,886882.0
2023-02-21 09:30:00,88.11,88.59,87.58,87.86,500457.0,80.6531,81.0925,80.168,80.4243,500457.0
2023-02-21 10:00:00,87.84,87.96,87.58,87.93,457972.0,80.406,80.5158,80.168,80.4884,457972.0
2023-02-21 10:30:00,87.93,88.17,87.86,87.98,220476.0,80.4884,80.7081,80.4243,80.5341,220476.0
2023-02-21 11:00:00,87.98,88.04,87.87,87.95,279488.0,80.5341,80.5891,80.4335,80.5067,279488.0
2023-02-21 11:30:00,87.94,88.08,87.87,88.03,329123.0,80.4975,80.6257,80.4335,80.5799,329123.0
2023-02-21 12:00:00,88.03,88.09,87.85,87.92,222738.0,80.5799,80.6348,80.4151,80.4792,222738.0
2023-02-21 12:30:00,87.92,87.98,87.83,87.95,189917.0,80.4792,80.5341,80.3968,80.5067,189917.0
2023-02-21 13:00:00,87.95,87.96,87.61,87.64,270680.0,80.5067,80.5158,80.1955,80.2229,270680.0
2023-02-21 13:30:00,87.63,87.69,87.56,87.61,251335.0,80.2138,80.2687,80.1497,80.1955,251335.0
2023-02-21 14:00:00,87.61,87.63,87.26,87.4,404221.0,80.1955,80.2138,79.8751,80.0032,404221.0
2023-02-21 14:30:00,87.4,87.54,87.36,87.54,303425.0,80.0032,80.1314,79.9666,80.1314,303425.0
2023-02-21 15:00:00,87.54,87.65,87.48,87.57,349702.0,80.1314,80.2321,80.0765,80.1588,349702.0
2023-02-21 15:30:00,87.57,87.83,87.53,87.64,1021515.0,80.1588,80.3968,80.1222,80.2229,1021515.0
2023-02-22 09:30:00,87.55,87.76,87.2,87.37,263903.0,80.1405,80.3328,79.8202,79.9758,263903.0
2023-02-22 10:00:00,87.37,87.55,87.29,87.36,199954.0,79.9758,80.1405,79.9025,79.9666,199954.0
2023-02-22 10:30:00,87.34,87.51,87.22,87.42,208637.0,79.9483,80.1039,79.8385,80.0215,208637.0
2023-02-22 11:00:00,87.43,87.43,87.24,87.31,184362.0,80.0307,80.0307,79.8568,79.9209,184362.0
2023-02-22 11:30:00,87.32,87.36,87.21,87.27,114334.0,79.93,79.9666,79.8293,79.8842,114334.0
2023-02-22 12:00:00,87.26,87.47,87.18,87.41,152529.0,79.8751,80.0673,79.8019,80.0124,152529.0
2023-02-22 12:30:00,87.41,87.52,87.37,87.39,114594.0,80.0124,80.1131,79.9758,79.9941,114594.0
2023-02-22 13:00:00,87.4,87.44,87.24,87.4,150710.0,80.0032,80.0398,79.8568,80.0032,150710.0
2023-02-22 13:30:00,87.41,87.5,87.31,87.48,216448.0,80.0124,80.0948,79.9209,80.0765,216448.0
2023-02-22 14:00:00,87.48,87.6,87.29,87.35,276740.0,80.0765,80.1863,79.9025,79.9575,276740.0
2023-02-22 14:30:00,87.34,87.35,86.95,87.05,307359.0,79.9483,79.9575,79.5913,79.6829,307359.0
2023-02-22 15:00:00,87.06,87.26,87.0,87.13,289454.0,79.692,79.8751,79.6371,79.7561,289454.0
2023-02-22 15:30:00,87.13,87.27,87.05,87.22,1047980.0,79.7561,79.8842,79.6829,79.8385,1047980.0
2023-02-23 09:30:00,87.41,87.9,87.05,87.83,326610.0,80.0124,80.4609,79.6829,80.3968,326610.0
2023-02-23 10:00:00,87.84,87.9,87.45,87.61,265509.0,80.406,80.4609,80.049,80.1955,265509.0
2023-02-23 10:30:00,87.62,87.65,87.25,87.48,262446.0,80.2046,80.2321,79.8659,80.0765,262446.0
2023-02-23 11:00:00,87.48,87.51,86.84,86.91,301323.0,80.0765,80.1039,79.4906,79.5547,301323.0
2023-02-23 11:30:00,86.91,87.0,86.8,86.84,274857.0,79.5547,79.6371,79.454,79.4906,274857.0
2023-02-23 12:00:00,86.83,87.05,86.82,87.04,455620.0,79.4815,79.6829,79.4723,79.6737,455620.0
2023-02-23 12:30:00,87.04,87.22,86.97,87.06,191290.0,79.6737,79.8385,79.6096,79.692,191290.0
2023-02-23 13:00:00,87.06,87.09,86.76,86.84,197237.0,79.692,79.7195,79.4174,79.4906,197237.0
2023-02-23 13:30:00,86.84,86.94,86.72,86.88,295118.0,79.4906,79.5822,79.3808,79.5272,295118.0
2023-02-23 14:00:00,86.88,87.13,86.83,87.05,223143.0,79.5272,79.7561,79.4815,79.6829,223143.0
2023-02-23 14:30:00,87.06,87.29,87.05,87.15,325262.0,79.692,79.9025,79.6829,79.7744,325262.0
2023-02-23 15:00:00,87.16,87.24,87.09,87.12,298834.0,79.7835,79.8568,79.7195,79.7469,298834.0
2023-02-23 15:30:00,87.12,87.19,86.85,86.86,639457.0,79.7469,79.811,79.4998,79.5089,639457.0
2023-02-24 09:30:00,86.45,86.69,86.2,86.37,372183.0,79.1336,79.3533,78.9048,79.0604,372183.0
2023-02-24 10:00:00,86.35,86.43,86.02,86.03,493857.0,79.0421,79.1153,78.74,78.7492,493857.0
2023-02-24 10:30:00,86.02,86.3,85.88,86.03,325657.0,78.74,78.9963,78.6119,78.7492,325657.0
2023-02-24 11:00:00,86.04,86.13,85.83,85.85,386159.0,78.7583,78.8407,78.5661,78.5844,386159.0
2023-02-24 11:30:00,85.86,86.07,85.82,85.83,541349.0,78.5936,78.7858,78.557,78.5661,541349.0
2023-02-24 12:00:00,85.84,85.9,85.61,85.66,251637.0,78.5753,78.6302,78.3647,78.4105,251637.0
2023-02-24 12:30:00,85.66,85.73,85.47,85.57,380884.0,78.4105,78.4746,78.2366,78.3281,380884.0
2023-02-24 13:00:00,85.56,85.76,85.55,85.69,307795.0,78.319,78.502,78.3098,78.438,307795.0
2023-02-24 13:30:00,85.68,85.85,85.61,85.82,310176.0,78.4288,78.5844,78.3647,78.557,310176.0
2023-02-24 14:00:00,85.83,85.94,85.73,85.76,249550.0,78.5661,78.6668,78.4746,78.502,249550.0
2023-02-24 14:30:00,85.77,85.83,85.54,85.8,372288.0,78.5112,78.5661,78.3006,78.5386,372288.0
2023-02-24 15:00:00,85.8,85.96,85.76,85.9,738787.0,78.5386,78.6851,78.502,78.6302,738787.0
2023-02-24 15:30:00,85.9,85.93,85.59,85.77,1170585.0,78.6302,78.6576,78.3464,78.5112,1170585.0
2023-02-27 09:30:00,86.04,86.22,85.87,86.16,455814.0,78.7583,78.9231,78.6027,78.8682,455814.0
2023-02-27 10:00:00,86.15,86.28,86.01,86.09,281965.0,78.859,78.978,78.7309,78.8041,281965.0
2023-02-27 10:30:00,86.08,86.13,85.61,85.69,274867.0,78.7949,78.8407,78.3647,78.438,274867.0
2023-02-27 11:00:00,85.68,85.73,85.29,85.32,319147.0,78.4288,78.4746,78.0718,78.0993,319147.0
2023-02-27 11:30:00,85.32,85.41,85.14,85.19,240096.0,78.0993,78.1816,77.9345,77.9803,240096.0
2023-02-27 12:00:00,85.19,85.28,85.04,85.19,210733.0,77.9803,78.0627,77.843,77.9803,210733.0
2023-02-27 12:30:00,85.2,85.35,85.2,85.33,144629.0,77.9894,78.1267,77.9894,78.1084,144629.0
2023-02-27 13:00:00,85.33,85.36,85.22,85.28,220542.0,78.1084,78.1359,78.0077,78.0627,220542.0
2023-02-27 13:30:00,85.27,85.34,85.17,85.32,195154.0,78.0535,78.1176,77.962,78.0993,195154.0
2023-02-27 14:00:00,85.33,85.39,85.21,85.27,224508.0,78.1084,78.1633,77.9986,78.0535,224508.0
2023-02-27 14:30:00,85.27,85.29,85.04,85.04,196094.0,78.0535,78.0718,77.843,77.843,196094.0
2023-02-27 15:00:00,85.04,85.06,84.69,84.76,597097.0,77.843,77.8613,77.5226,77.5867,597097.0
2023-02-27 15:30:00,84.76,84.9,84.63,84.83,1117294.0,77.5867,77.7148,77.4677,77.6507,1117294.0
2023-02-28 09:30:00,84.84,84.94,83.97,84.0,692831.0,77.6599,77.7514,76.8635,76.891,692831.0
2023-02-28 10:00:00,84.01,84.26,83.91,84.03,402427.0,76.9001,77.129,76.8086,76.9184,402427.0
2023-02-28 10:30:00,84.02,84.03,83.75,83.87,412955.0,76.9093,76.9184,76.6621,76.772,412955.0
2023-02-28 11:00:00,83.88,84.0,83.43,83.45,371119.0,76.7811,76.891,76.3692,76.3875,371119.0
2023-02-28 11:30:00,83.44,83.47,83.14,83.22,467317.0,76.3784,76.4058,76.1038,76.177,467317.0
2023-02-28 12:00:00,83.22,83.9,83.14,83.84,334879.0,76.177,76.7994,76.1038,76.7445,334879.0
2023-02-28 12:30:00,83.85,83.87,83.56,83.69,309732.0,76.7537,76.772,76.4882,76.6072,309732.0
2023-02-28 13:00:00,83.67,83.81,83.59,83.6,256221.0,76.5889,76.7171,76.5157,76.5248,256221.0
2023-02-28 13:30:00,83.61,83.73,83.51,83.73,284268.0,76.534,76.6438,76.4424,76.6438,284268.0
2023-02-28 14:00:00,83.73,83.82,83.6,83.8,217921.0,76.6438,76.7262,76.5248,76.7079,217921.0
2023-02-28 14:30:00,83.81,83.98,83.75,83.77,277077.0,76.7171,76.8727,76.6621,76.6804,277077.0
2023-02-28 15:00:00,83.77,83.78,83.49,83.49,327456.0,76.6804,76.6896,76.4241,76.4241,327456.0
2023-02-28 15:30:00,83.49,83.71,83.45,83.54,1115998.0,76.4241,76.6255,76.3875,76.4699,1115998.0
2023-03-01 09:30:00,82.9,83.26,82.38,82.4,525153.0,75.8841,76.2136,75.4081,75.4264,525153.0
2023-03-01 10:00:00,82.41,82.59,82.22,82.37,565388.0,75.4355,75.6003,75.2616,75.3989,565388.0
2023-03-01 10:30:00,82.37,82.76,82.36,82.42,356623.0,75.3989,75.7559,75.3898,75.4447,356623.0
2023-03-01 11:00:00,82.41,82.52,81.97,82.48,552765.0,75.4355,75.5362,75.0328,75.4996,552765.0
2023-03-01 11:30:00,82.48,82.7,82.39,82.65,246255.0,75.4996,75.701,75.4172,75.6552,246255.0
2023-03-01 12:00:00,82.66,82.75,82.4,82.48,277805.0,75.6644,75.7468,75.4264,75.4996,277805.0
2023-03-01 12:30:00,82.48,82.73,82.46,82.7,235031.0,75.4996,75.7285,75.4813,75.701,235031.0
2023-03-01 13:00:00,82.7,82.7,82.35,82.36,183013.0,75.701,75.701,75.3806,75.3898,183013.0
2023-03-01 13:30:00,82.36,82.45,82.23,82.44,181230.0,75.3898,75.4722,75.2708,75.463,181230.0
2023-03-01 14:00:00,82.43,82.49,82.25,82.26,181623.0,75.4539,75.5088,75.2891,75.2982,181623.0
2023-03-01 14:30:00,82.25,82.27,82.09,82.17,432232.0,75.2891,75.3074,75.1426,75.2159,432232.0
2023-03-01 15:00:00,82.16,82.31,82.13,82.18,357318.0,75.2067,75.344,75.1792,75.225,357318.0
2023-03-01 15:30:00,82.17,82.5,82.17,82.48,947423.0,75.2159,75.5179,75.2159,75.4996,947423.0
2023-03-02 09:30:00,82.05,82.39,81.57,81.58,654531.0,75.106,75.4172,74.6666,74.6758,654531.0
2023-03-02 10:00:00,81.57,81.65,81.36,81.63,644004.0,74.6666,74.7399,74.4744,74.7216,644004.0
2023-03-02 10:30:00,81.64,81.78,81.5,81.68,335796.0,74.7307,74.8589,74.6026,74.7673,335796.0
2023-03-02 11:00:00,81.68,81.98,81.66,81.88,557078.0,74.7673,75.0419,74.749,74.9504,557078.0
2023-03-02 11:30:00,81.87,82.0,81.81,81.86,317328.0,74.9412,75.0602,74.8863,74.9321,317328.0
2023-03-02 12:00:00,81.86,81.91,81.57,81.59,259000.0,74.9321,74.9779,74.6666,74.6849,259000.0
2023-03-02 12:30:00,81.59,81.74,81.54,81.65,189250.0,74.6849,74.8222,74.6392,74.7399,189250.0
2023-03-02 13:00:00,81.65,81.75,81.57,81.58,290089.0,74.7399,74.8314,74.6666,74.6758,290089.0
2023-03-02 13:30:00,81.58,81.85,81.57,81.73,206619.0,74.6758,74.9229,74.6666,74.8131,206619.0
2023-03-02 14:00:00,81.73,81.88,81.66,81.75,274646.0,74.8131,74.9504,74.749,74.8314,274646.0
2023-03-02 14:30:00,81.76,81.78,81.61,81.72,705797.0,74.8406,74.8589,74.7032,74.8039,705797.0
2023-03-02 15:00:00,81.73,81.86,81.66,81.84,584708.0,74.8131,74.9321,74.749,74.9138,584708.0
2023-03-02 15:30:00,81.84,81.98,81.38,81.47,1947565.0,74.9138,75.0419,74.4927,74.5751,1947565.0
2023-03-03 09:30:00,81.95,81.96,81.31,81.59,632093.0,75.0145,75.0236,74.4286,74.6849,632093.0
2023-03-03 10:00:00,81.6,81.66,81.35,81.62,296670.0,74.6941,74.749,74.4653,74.7124,296670.0
2023-03-03 10:30:00,81.62,81.62,81.37,81.49,384193.0,74.7124,74.7124,74.4836,74.5934,384193.0
2023-03-03 11:00:00,81.5,81.53,81.26,81.31,439531.0,74.6026,74.63,74.3829,74.4286,439531.0
2023-03-03 11:30:00,81.31,81.68,81.22,81.64,371088.0,74.4286,74.7673,74.3463,74.7307,371088.0
2023-03-03 12:00:00,81.64,81.66,81.47,81.56,258485.0,74.7307,74.749,74.5751,74.6575,258485.0
2023-03-03 12:30:00,81.56,81.64,81.49,81.61,282639.0,74.6575,74.7307,74.5934,74.7032,282639.0
2023-03-03 13:00:00,81.61,81.72,81.56,81.66,332060.0,74.7032,74.8039,74.6575,74.749,332060.0
2023-03-03 13:30:00,81.67,81.72,81.63,81.66,261466.0,74.7582,74.8039,74.7216,74.749,261466.0
2023-03-03 14:00:00,81.65,81.84,81.55,81.75,987017.0,74.7399,74.9138,74.6483,74.8314,987017.0
2023-03-03 14:30:00,81.75,81.76,81.63,81.67,915198.0,74.8314,74.8406,74.7216,74.7582,915198.0
2023-03-03 15:00:00,81.67,81.78,81.63,81.66,1406308.0,74.7582,74.8589,74.7216,74.749,1406308.0
2023-03-03 15:30:00,81.67,81.95,81.64,81.81,1816756.0,74.7582,75.0145,74.7307,74.8863,1816756.0
2023-03-06 09:30:00,82.0,82.78,81.65,82.33,942400.0,75.0602,75.7742,74.7399,75.3623,942400.0
2023-03-06 10:00:00,82.34,82.54,82.14,82.23,325928.0,75.3715,75.5545,75.1884,75.2708,325928.0
2023-03-06 10:30:00,82.24,82.5,81.82,81.89,949453.0,75.2799,75.5179,74.8955,74.9596,949453.0
2023-03-06 11:00:00,81.89,82.11,81.79,81.84,273512.0,74.9596,75.1609,74.868,74.9138,273512.0
2023-03-06 11:30:00,81.84,82.14,81.78,82.14,288339.0,74.9138,75.1884,74.8589,75.1884,288339.0
2023-03-06 12:00:00,82.15,82.45,82.14,82.42,281129.0,75.1975,75.4722,75.1884,75.4447,281129.0
2023-03-06 12:30:00,82.43,82.47,82.31,82.4,224163.0,75.4539,75.4905,75.344,75.4264,224163.0
2023-03-06 13:00:00,82.39,82.59,82.35,82.49,237886.0,75.4172,75.6003,75.3806,75.5088,237886.0
2023-03-06 13:30:00,82.49,82.5,82.35,82.42,238873.0,75.5088,75.5179,75.3806,75.4447,238873.0
2023-03-06 14:00:00,82.42,82.5,82.37,82.41,214018.0,75.4447,75.5179,75.3989,75.4355,214018.0
2023-03-06 14:30:00,82.41,82.48,82.33,82.44,379429.0,75.4355,75.4996,75.3623,75.463,379429.0
2023-03-06 15:00:00,82.43,82.77,82.37,82.7,712673.0,75.4539,75.7651,75.3989,75.701,712673.0
2023-03-06 15:30:00,82.7,83.0,82.69,82.98,918147.0,75.701,75.9756,75.6918,75.9573,918147.0
2023-03-07 09:30:00,82.65,83.0,81.8,81.82,884603.0,75.6552,75.9756,74.8772,74.8955,884603.0
2023-03-07 10:00:00,81.82,81.84,81.23,81.25,674035.0,74.8955,74.9138,74.3554,74.3737,674035.0
2023-03-07 10:30:00,81.25,81.37,80.69,80.72,570221.0,74.3737,74.4836,73.8611,73.8886,570221.0
2023-03-07 11:00:00,80.73,80.88,80.58,80.59,372683.0,73.8977,74.035,73.7604,73.7696,372683.0
2023-03-07 11:30:00,80.59,80.69,80.41,80.46,360568.0,73.7696,73.8611,73.6048,73.6506,360568.0
2023-03-07 12:00:00,80.46,80.7,80.32,80.48,332005.0,73.6506,73.8703,73.5224,73.6689,332005.0
2023-03-07 12:30:00,80.47,80.59,80.42,80.45,360652.0,73.6597,73.7696,73.614,73.6414,360652.0
2023-03-07 13:00:00,80.45,80.48,80.29,80.29,443005.0,73.6414,73.6689,73.495,73.495,443005.0
2023-03-07 13:30:00,80.27,80.39,80.24,80.34,305792.0,73.4767,73.5865,73.4492,73.5407,305792.0
2023-03-07 14:00:00,80.34,80.52,80.34,80.44,308267.0,73.5407,73.7055,73.5407,73.6323,308267.0
2023-03-07 14:30:00,80.44,80.53,80.4,80.45,305097.0,73.6323,73.7147,73.5957,73.6414,305097.0
2023-03-07 15:00:00,80.45,80.77,80.43,80.69,412320.0,73.6414,73.9343,73.6231,73.8611,412320.0
2023-03-07 15:30:00,80.68,80.81,80.41,80.45,789963.0,73.852,73.971,73.6048,73.6414,789963.0
2023-03-08 09:30:00,80.33,80.65,80.1,80.43,412195.0,73.5316,73.8245,73.321,73.6231,412195.0
2023-03-08 10:00:00,80.44,80.61,80.19,80.37,291167.0,73.6323,73.7879,73.4034,73.5682,291167.0
2023-03-08 10:30:00,80.37,80.57,80.31,80.34,260475.0,73.5682,73.7513,73.5133,73.5407,260475.0
2023-03-08 11:00:00,80.35,80.52,80.28,80.36,217521.0,73.5499,73.7055,73.4858,73.559,217521.0
2023-03-08 11:30:00,80.37,80.58,80.29,80.56,225476.0,73.5682,73.7604,73.495,73.7421,225476.0
2023-03-08 12:00:00,80.57,80.61,80.08,80.11,458545.0,73.7513,73.7879,73.3027,73.3302,458545.0
2023-03-08 12:30:00,80.1,80.19,79.94,80.04,489677.0,73.321,73.4034,73.1746,73.2661,489677.0
2023-03-08 13:00:00,80.05,80.09,79.73,79.75,259166.0,73.2753,73.3119,72.9824,73.0007,259166.0
2023-03-08 13:30:00,79.75,79.8,79.65,79.72,277381.0,73.0007,73.0464,72.9091,72.9732,277381.0
2023-03-08 14:00:00,79.71,79.84,79.69,79.8,236518.0,72.964,73.083,72.9457,73.0464,236518.0
2023-03-08 14:30:00,79.8,79.86,79.58,79.6,272173.0,73.0464,73.1014,72.845,72.8634,272173.0
2023-03-08 15:00:00,79.59,79.66,79.53,79.65,384421.0,72.8542,72.9183,72.7993,72.9091,384421.0
2023-03-08 15:30:00,79.65,79.83,79.56,79.82,991859.0,72.9091,73.0739,72.8267,73.0647,991859.0
2023-03-09 09:30:00,79.97,80.07,78.77,78.82,790712.0,73.202,73.2936,72.1036,72.1494,790712.0
2023-03-09 10:00:00,78.82,78.91,78.55,78.58,666826.0,72.1494,72.2318,71.9022,71.9297,666826.0
2023-03-09 10:30:00,78.58,78.73,78.47,78.48,619772.0,71.9297,72.067,71.829,71.8381,619772.0
2023-03-09 11:00:00,78.48,78.51,78.12,78.13,668537.0,71.8381,71.8656,71.5086,71.5178,668537.0
2023-03-09 11:30:00,78.13,78.29,78.12,78.2,276721.0,71.5178,71.6642,71.5086,71.5818,276721.0
2023-03-09 12:00:00,78.2,78.22,77.89,77.91,363417.0,71.5818,71.6001,71.2981,71.3164,363417.0
2023-03-09 12:30:00,77.92,78.23,77.91,78.13,346225.0,71.3255,71.6093,71.3164,71.5178,346225.0
2023-03-09 13:00:00,78.13,78.21,77.86,77.88,331184.0,71.5178,71.591,71.2706,71.2889,331184.0
2023-03-09 13:30:00,77.88,77.92,77.73,77.78,380344.0,71.2889,71.3255,71.1516,71.1974,380344.0
2023-03-09 14:00:00,77.78,77.82,77.45,77.47,704924.0,71.1974,71.234,70.8953,70.9136,704924.0
2023-03-09 14:30:00,77.46,77.47,77.04,77.05,532820.0,70.9045,70.9136,70.52,70.5292,532820.0
2023-03-09 15:00:00,77.06,77.15,76.66,76.9,991513.0,70.5383,70.6207,70.1722,70.3919,991513.0
2023-03-09 15:30:00,76.9,77.24,76.87,76.99,1291017.0,70.3919,70.7031,70.3644,70.4742,1291017.0
2023-03-10 09:30:00,77.01,78.08,76.94,77.92,705706.0,70.4926,71.472,70.4285,71.3255,705706.0
2023-03-10 10:00:00,77.91,78.16,77.45,77.47,354147.0,71.3164,71.5452,70.8953,70.9136,354147.0
2023-03-10 10:30:00,77.47,78.1,77.29,77.97,635194.0,70.9136,71.4903,70.7489,71.3713,635194.0
2023-03-10 11:00:00,77.97,78.1,77.63,78.03,275951.0,71.3713,71.4903,71.0601,71.4262,275951.0
2023-03-10 11:30:00,78.02,78.16,77.59,77.59,273349.0,71.4171,71.5452,71.0235,71.0235,273349.0
2023-03-10 12:00:00,77.59,77.71,77.3,77.41,224494.0,71.0235,71.1333,70.758,70.8587,224494.0
2023-03-10 12:30:00,77.41,77.71,77.34,77.37,232900.0,70.8587,71.1333,70.7946,70.8221,232900.0
2023-03-10 13:00:00,77.37,77.44,76.87,76.98,442185.0,70.8221,70.8862,70.3644,70.4651,442185.0
2023-03-10 13:30:00,76.97,77.25,76.93,77.05,264945.0,70.4559,70.7122,70.4193,70.5292,264945.0
2023-03-10 14:00:00,77.06,77.42,76.97,77.01,288699.0,70.5383,70.8679,70.4559,70.4926,288699.0
2023-03-10 14:30:00,77.0,77.65,76.99,77.46,382129.0,70.4834,71.0784,70.4742,70.9045,382129.0
2023-03-10 15:00:00,77.46,77.58,77.25,77.43,339762.0,70.9045,71.0143,70.7122,70.877,339762.0
2023-03-10 15:30:00,77.42,77.46,76.93,77.1,776232.0,70.8679,70.9045,70.4193,70.5749,776232.0
2023-03-13 09:30:00,76.6,77.25,75.9,76.95,596132.0,70.1173,70.7122,69.4765,70.4376,596132.0
2023-03-13 10:00:00,76.98,77.24,76.42,76.52,379455.0,70.4651,70.7031,69.9525,70.044,379455.0
2023-03-13 10:30:00,76.53,77.35,76.52,77.35,368201.0,70.0532,70.8038,70.044,70.8038,368201.0
2023-03-13 11:00:00,77.37,77.62,77.13,77.56,372725.0,70.8221,71.0509,70.6024,70.996,372725.0
2023-03-13 11:30:00,77.55,77.58,76.89,77.18,376644.0,70.9869,71.0143,70.3827,70.6482,376644.0
2023-03-13 12:00:00,77.19,77.4,76.88,76.99,273997.0,70.6573,70.8495,70.3736,70.4742,273997.0
2023-03-13 12:30:00,77.01,77.01,76.56,76.65,248919.0,70.4926,70.4926,70.0806,70.163,248919.0
2023-03-13 13:00:00,76.65,76.67,76.31,76.45,335216.0,70.163,70.1813,69.8518,69.9799,335216.0
2023-03-13 13:30:00,76.45,76.83,76.29,76.71,298958.0,69.9799,70.3278,69.8335,70.2179,298958.0
2023-03-13 14:00:00,76.71,76.77,76.53,76.67,329285.0,70.2179,70.2729,70.0532,70.1813,329285.0
2023-03-13 14:30:00,76.68,76.85,76.58,76.59,410965.0,70.1905,70.3461,70.0989,70.1081,410965.0
2023-03-13 15:00:00,76.59,76.74,76.25,76.32,497589.0,70.1081,70.2454,69.7969,69.8609,497589.0
2023-03-13 15:30:00,76.32,76.57,76.25,76.28,692064.0,69.8609,70.0898,69.7969,69.8243,692064.0
2023-03-14 09:30:00,76.76,76.89,76.15,76.25,451566.0,70.2637,70.3827,69.7053,69.7969,451566.0
2023-03-14 10:00:00,76.26,76.31,75.84,76.18,382544.0,69.806,69.8518,69.4216,69.7328,382544.0
2023-03-14 10:30:00,76.18,76.41,76.07,76.38,371644.0,69.7328,69.9433,69.6321,69.9159,371644.0
2023-03-14 11:00:00,76.39,76.52,76.22,76.26,303429.0,69.925,70.044,69.7694,69.806,303429.0
2023-03-14 11:30:00,76.25,76.31,75.83,75.9,296804.0,69.7969,69.8518,69.4124,69.4765,296804.0
2023-03-14 12:00:00,75.9,76.03,75.76,75.8,359999.0,69.4765,69.5955,69.3483,69.385,359999.0
2023-03-14 12:30:00,75.8,75.95,75.6,75.68,272481.0,69.385,69.5223,69.2019,69.2751,272481.0
2023-03-14 13:00:00,75.67,75.71,75.05,75.28,579146.0,69.266,69.3026,68.6984,68.909,579146.0
2023-03-14 13:30:00,75.28,75.4,75.05,75.16,318445.0,68.909,69.0188,68.6984,68.7991,318445.0
2023-03-14 14:00:00,75.17,75.25,74.96,75.12,422088.0,68.8083,68.8815,68.616,68.7625,422088.0
2023-03-14 14:30:00,75.12,75.23,75.05,75.1,354521.0,68.7625,68.8632,68.6984,68.7442,354521.0
2023-03-14 15:00:00,75.1,75.21,74.79,74.94,395235.0,68.7442,68.8449,68.4604,68.5977,395235.0
2023-03-14 15:30:00,74.94,75.61,74.88,75.52,951571.0,68.5977,69.211,68.5428,69.1287,951571.0
2023-03-15 09:30:00,74.9,75.07,74.65,74.79,546057.0,68.5611,68.7167,68.3323,68.4604,546057.0
2023-03-15 10:00:00,74.76,75.26,74.7,75.04,319336.0,68.433,68.8907,68.3781,68.6893,319336.0
2023-03-15 10:30:00,75.05,75.12,74.7,74.91,277889.0,68.6984,68.7625,68.3781,68.5703,277889.0
2023-03-15 11:00:00,74.91,75.16,74.76,74.77,352428.0,68.5703,68.7991,68.433,68.4421,352428.0
2023-03-15 11:30:00,74.77,74.92,74.58,74.67,360610.0,68.4421,68.5794,68.2682,68.3506,360610.0
2023-03-15 12:00:00,74.67,74.8,74.54,74.69,386454.0,68.3506,68.4696,68.2316,68.3689,386454.0
2023-03-15 12:30:00,74.69,74.84,74.52,74.65,404566.0,68.3689,68.5062,68.2133,68.3323,404566.0
2023-03-15 13:00:00,74.65,74.93,74.59,74.89,356428.0,68.3323,68.5886,68.2774,68.552,356428.0
2023-03-15 13:30:00,74.89,75.11,74.77,74.94,270169.0,68.552,68.7534,68.4421,68.5977,270169.0
2023-03-15 14:00:00,74.94,75.35,74.72,75.17,288059.0,68.5977,68.973,68.3964,68.8083,288059.0
2023-03-15 14:30:00,75.22,75.4,75.11,75.28,367006.0,68.854,69.0188,68.7534,68.909,367006.0
2023-03-15 15:00:00,75.27,75.44,75.15,75.27,362629.0,68.8998,69.0554,68.79,68.8998,362629.0
2023-03-15 15:30:00,75.27,75.41,75.01,75.4,663534.0,68.8998,69.028,68.6618,69.0188,663534.0
2023-03-16 09:30:00,75.06,75.3,74.77,74.91,434937.0,68.7076,68.9273,68.4421,68.5703,434937.0
2023-03-16 10:00:00,74.91,75.01,74.57,74.87,335396.0,68.5703,68.6618,68.2591,68.5337,335396.0
2023-03-16 10:30:00,74.87,75.29,74.79,75.15,354234.0,68.5337,68.9181,68.4604,68.79,354234.0
2023-03-16 11:00:00,75.2,75.51,75.1,75.41,320818.0,68.8357,69.1195,68.7442,69.028,320818.0
2023-03-16 11:30:00,75.42,75.54,75.29,75.45,255445.0,69.0371,69.147,68.9181,69.0646,255445.0
2023-03-16 12:00:00,75.45,75.55,75.28,75.51,233333.0,69.0646,69.1561,68.909,69.1195,233333.0
2023-03-16 12:30:00,75.52,75.73,75.34,75.69,282609.0,69.1287,69.3209,68.9639,69.2843,282609.0
2023-03-16 13:00:00,75.68,76.03,75.66,75.97,421150.0,69.2751,69.5955,69.2568,69.5406,421150.0
2023-03-16 13:30:00,75.97,76.12,75.82,76.12,337671.0,69.5406,69.6779,69.4033,69.6779,337671.0
2023-03-16 14:00:00,76.11,76.15,75.86,75.92,279111.0,69.6687,69.7053,69.4399,69.4948,279111.0
2023-03-16 14:30:00,75.92,75.93,75.73,75.9,339127.0,69.4948,69.504,69.3209,69.4765,339127.0
2023-03-16 15:00:00,75.9,75.97,75.75,75.89,313700.0,69.4765,69.5406,69.3392,69.4673,313700.0
2023-03-16 15:30:00,75.89,75.89,75.72,75.82,595276.0,69.4673,69.4673,69.3117,69.4033,595276.0
2023-03-17 09:30:00,75.83,75.95,74.75,74.92,1643241.0,69.4124,69.5223,68.4238,68.5794,1643241.0
2023-03-17 10:00:00,74.92,75.29,74.6,74.66,501451.0,68.5794,68.9181,68.2865,68.3414,501451.0
2023-03-17 10:30:00,74.68,74.83,74.59,74.65,408608.0,68.3597,68.497,68.2774,68.3323,408608.0
2023-03-17 11:00:00,74.66,74.84,74.53,74.63,392524.0,68.3414,68.5062,68.2224,68.314,392524.0
2023-03-17 11:30:00,74.63,74.86,74.57,74.67,280605.0,68.314,68.5245,68.2591,68.3506,280605.0
2023-03-17 12:00:00,74.67,74.86,74.66,74.81,158675.0,68.3506,68.5245,68.3414,68.4787,158675.0
2023-03-17 12:30:00,74.8,74.97,74.55,74.57,172199.0,68.4696,68.6252,68.2407,68.2591,172199.0
2023-03-17 13:00:00,74.58,74.65,74.35,74.38,424092.0,68.2682,68.3323,68.0577,68.0851,424092.0
2023-03-17 13:30:00,74.38,74.48,74.3,74.36,333694.0,68.0851,68.1767,68.0119,68.0668,333694.0
2023-03-17 14:00:00,74.37,74.44,73.94,74.01,498413.0,68.076,68.1401,67.6824,67.7464,498413.0
2023-03-17 14:30:00,74.0,74.21,73.91,74.09,483774.0,67.7373,67.9295,67.6549,67.8197,483774.0
2023-03-17 15:00:00,74.09,74.22,73.98,74.21,617748.0,67.8197,67.9387,67.719,67.9295,617748.0
2023-03-17 15:30:00,74.22,74.49,74.02,74.37,1241548.0,67.9387,68.1858,67.7556,68.076,1241548.0
2023-03-20 09:30:00,74.63,75.51,74.63,75.51,440125.0,68.314,69.1195,68.314,69.1195,440125.0
2023-03-20 10:00:00,75.5,75.59,75.01,75.22,304402.0,69.1103,69.1927,68.6618,68.854,304402.0
2023-03-20 10:30:00,75.21,75.33,75.02,75.11,262183.0,68.8449,68.9547,68.671,68.7534,262183.0
2023-03-20 11:00:00,75.11,75.29,75.04,75.21,208413.0,68.7534,68.9181,68.6893,68.8449,208413.0
2023-03-20 11:30:00,75.21,75.3,74.87,74.91,276320.0,68.8449,68.9273,68.5337,68.5703,276320.0
2023-03-20 12:00:00,74.91,75.06,74.77,75.06,319929.0,68.5703,68.7076,68.4421,68.7076,319929.0
2023-03-20 12:30:00,75.06,75.23,74.98,75.23,223091.0,68.7076,68.8632,68.6344,68.8632,223091.0
2023-03-20 13:00:00,75.23,75.44,75.23,75.28,220296.0,68.8632,69.0554,68.8632,68.909,220296.0
2023-03-20 13:30:00,75.28,75.34,75.0,75.11,298240.0,68.909,68.9639,68.6527,68.7534,298240.0
2023-03-20 14:00:00,75.11,75.19,74.91,74.92,278380.0,68.7534,68.8266,68.5703,68.5794,278380.0
2023-03-20 14:30:00,74.92,74.96,74.71,74.84,310500.0,68.5794,68.616,68.3872,68.5062,310500.0
2023-03-20 15:00:00,74.82,74.92,74.69,74.9,273031.0,68.4879,68.5794,68.3689,68.5611,273031.0
2023-03-20 15:30:00,74.89,74.98,74.81,74.96,684573.0,68.552,68.6344,68.4787,68.616,684573.0
2023-03-21 09:30:00,75.51,75.66,74.81,74.98,408705.0,69.1195,69.2568,68.4787,68.6344,408705.0
2023-03-21 10:00:00,74.99,75.3,74.86,75.22,433299.0,68.6435,68.9273,68.5245,68.854,433299.0
2023-03-21 10:30:00,75.22,75.39,75.2,75.3,182694.0,68.854,69.0097,68.8357,68.9273,182694.0
2023-03-21 11:00:00,75.31,75.63,75.26,75.41,269481.0,68.9364,69.2293,68.8907,69.028,269481.0
2023-03-21 11:30:00,75.41,75.49,75.14,75.16,281194.0,69.028,69.1012,68.7808,68.7991,281194.0
2023-03-21 12:00:00,75.16,75.19,74.92,74.98,156447.0,68.7991,68.8266,68.5794,68.6344,156447.0
2023-03-21 12:30:00,74.98,75.05,74.86,74.88,182519.0,68.6344,68.6984,68.5245,68.5428,182519.0
2023-03-21 13:00:00,74.88,74.96,74.82,74.92,228727.0,68.5428,68.616,68.4879,68.5794,228727.0
2023-03-21 13:30:00,74.93,74.98,74.78,74.87,272359.0,68.5886,68.6344,68.4513,68.5337,272359.0
2023-03-21 14:00:00,74.86,75.0,74.75,74.95,295347.0,68.5245,68.6527,68.4238,68.6069,295347.0
2023-03-21 14:30:00,74.96,75.17,74.91,75.15,265675.0,68.616,68.8083,68.5703,68.79,265675.0
2023-03-21 15:00:00,75.14,75.35,75.14,75.32,214889.0,68.7808,68.973,68.7808,68.9456,214889.0
2023-03-21 15:30:00,75.33,75.58,75.28,75.58,672195.0,68.9547,69.1836,68.909,69.1836,672195.0
2023-03-22 09:30:00,75.73,75.99,75.56,75.92,875660.0,69.3209,69.5589,69.1653,69.4948,875660.0
2023-03-22 10:00:00,75.92,76.3,75.79,75.9,617687.0,69.4948,69.8426,69.3758,69.4765,617687.0
2023-03-22 10:30:00,75.9,76.14,75.64,75.68,288557.0,69.4765,69.6962,69.2385,69.2751,288557.0
2023-03-22 11:00:00,75.68,75.78,75.54,75.59,211300.0,69.2751,69.3666,69.147,69.1927,211300.0
2023-03-22 11:30:00,75.61,75.64,75.43,75.57,206117.0,69.211,69.2385,69.0463,69.1744,206117.0
2023-03-22 12:00:00,75.56,75.81,75.54,75.77,200898.0,69.1653,69.3941,69.147,69.3575,200898.0
2023-03-22 12:30:00,75.76,75.76,75.44,75.49,206207.0,69.3483,69.3483,69.0554,69.1012,206207.0
2023-03-22 13:00:00,75.48,75.55,75.33,75.55,158833.0,69.092,69.1561,68.9547,69.1561,158833.0
2023-03-22 13:30:00,75.55,75.66,75.45,75.51,211689.0,69.1561,69.2568,69.0646,69.1195,211689.0
2023-03-22 14:00:00,75.53,75.86,75.46,75.49,284874.0,69.1378,69.4399,69.0737,69.1012,284874.0
2023-03-22 14:30:00,75.48,75.78,75.21,75.4,417274.0,69.092,69.3666,68.8449,69.0188,417274.0
2023-03-22 15:00:00,75.37,75.46,74.99,75.41,332861.0,68.9913,69.0737,68.6435,69.028,332861.0
2023-03-22 15:30:00,75.42,75.43,74.39,74.4,713554.0,69.0371,69.0463,68.0943,68.1034,713554.0
2023-03-23 09:30:00,74.22,74.22,73.67,73.85,840149.0,67.9387,67.9387,67.4352,67.6,840149.0
2023-03-23 10:00:00,73.85,74.09,73.84,73.99,443090.0,67.6,67.8197,67.5908,67.7281,443090.0
2023-03-23 10:30:00,74.0,74.15,73.86,74.05,298372.0,67.7373,67.8746,67.6091,67.7831,298372.0
2023-03-23 11:00:00,74.06,74.16,73.83,73.84,274755.0,67.7922,67.8838,67.5817,67.5908,274755.0
2023-03-23 11:30:00,73.85,74.13,73.84,74.1,362494.0,67.6,67.8563,67.5908,67.8288,362494.0
2023-03-23 12:00:00,74.11,74.14,73.69,73.7,425933.0,67.838,67.8654,67.4535,67.4627,425933.0
2023-03-23 12:30:00,73.7,73.87,73.69,73.74,252676.0,67.4627,67.6183,67.4535,67.4993,252676.0
2023-03-23 13:00:00,73.74,73.76,73.16,73.17,442022.0,67.4993,67.5176,66.9684,66.9775,442022.0
2023-03-23 13:30:00,73.17,73.2,72.84,72.85,528632.0,66.9775,67.005,66.6755,66.6846,528632.0
2023-03-23 14:00:00,72.84,72.97,72.59,72.61,413490.0,66.6755,66.7945,66.4466,66.4649,413490.0
2023-03-23 14:30:00,72.61,72.8,72.21,72.41,441882.0,66.4649,66.6388,66.0988,66.2819,441882.0
2023-03-23 15:00:00,72.42,72.79,72.1,72.27,667551.0,66.291,66.6297,65.9981,66.1537,667551.0
2023-03-23 15:30:00,72.26,72.57,72.21,72.35,1195107.0,66.1446,66.4283,66.0988,66.2269,1195107.0
2023-03-24 09:30:00,72.33,72.63,72.13,72.53,422468.0,66.2086,66.4832,66.0256,66.3917,422468.0
2023-03-24 10:00:00,72.53,72.74,72.29,72.7,336840.0,66.3917,66.5839,66.172,66.5473,336840.0
2023-03-24 10:30:00,72.69,72.73,72.21,72.42,315395.0,66.5382,66.5748,66.0988,66.291,315395.0
2023-03-24 11:00:00,72.44,72.92,72.3,72.79,457963.0,66.3093,66.7487,66.1812,66.6297,457963.0
2023-03-24 11:30:00,72.78,73.15,72.67,73.03,339773.0,66.6205,66.9592,66.5199,66.8494,339773.0
2023-03-24 12:00:00,73.03,73.15,72.97,73.11,252454.0,66.8494,66.9592,66.7945,66.9226,252454.0
2023-03-24 12:30:00,73.12,73.42,73.1,73.31,276875.0,66.9318,67.2064,66.9135,67.1057,276875.0
2023-03-24 13:00:00,73.31,73.43,73.16,73.38,227510.0,67.1057,67.2155,66.9684,67.1698,227510.0
2023-03-24 13:30:00,73.37,73.55,73.1,73.17,286227.0,67.1606,67.3254,66.9135,66.9775,286227.0
2023-03-24 14:00:00,73.17,73.45,73.16,73.44,183141.0,66.9775,67.2338,66.9684,67.2247,183141.0
2023-03-24 14:30:00,73.45,73.56,73.29,73.31,220574.0,67.2338,67.3345,67.0874,67.1057,220574.0
2023-03-24 15:00:00,73.31,73.36,73.08,73.28,352708.0,67.1057,67.1515,66.8952,67.0782,352708.0
2023-03-24 15:30:00,73.29,73.37,73.02,73.27,537286.0,67.0874,67.1606,66.8402,67.0691,537286.0
2023-03-27 09:30:00,74.13,74.56,73.47,73.51,658458.0,67.8563,68.2499,67.2521,67.2888,658458.0
2023-03-27 10:00:00,73.5,73.71,73.38,73.61,343261.0,67.2796,67.4718,67.1698,67.3803,343261.0
2023-03-27 10:30:00,73.61,73.64,73.32,73.46,215535.0,67.3803,67.4078,67.1148,67.243,215535.0
2023-03-27 11:00:00,73.46,73.75,73.45,73.59,264574.0,67.243,67.5084,67.2338,67.362,264574.0
2023-03-27 11:30:00,73.59,73.9,73.51,73.76,367466.0,67.362,67.6458,67.2888,67.5176,367466.0
2023-03-27 12:00:00,73.76,73.84,73.59,73.66,171048.0,67.5176,67.5908,67.362,67.4261,171048.0
2023-03-27 12:30:00,73.66,73.8,73.66,73.66,156869.0,67.4261,67.5542,67.4261,67.4261,156869.0
2023-03-27 13:00:00,73.66,73.91,73.66,73.87,120676.0,67.4261,67.6549,67.4261,67.6183,120676.0
2023-03-27 13:30:00,73.88,73.91,73.61,73.62,192448.0,67.6274,67.6549,67.3803,67.3895,192448.0
2023-03-27 14:00:00,73.62,73.68,73.52,73.68,212385.0,67.3895,67.4444,67.2979,67.4444,212385.0
2023-03-27 14:30:00,73.67,73.83,73.58,73.78,379394.0,67.4352,67.5817,67.3528,67.5359,379394.0
2023-03-27 15:00:00,73.79,73.8,73.59,73.72,246450.0,67.5451,67.5542,67.362,67.481,246450.0
2023-03-27 15:30:00,73.72,73.78,73.4,73.58,502556.0,67.481,67.5359,67.1881,67.3528,502556.0
2023-03-28 09:30:00,73.6,74.05,73.38,74.03,413863.0,67.3711,67.7831,67.1698,67.7648,413863.0
2023-03-28 10:00:00,74.03,74.19,73.87,74.11,345150.0,67.7648,67.9112,67.6183,67.838,345150.0
2023-03-28 10:30:00,74.11,74.17,73.94,74.1,253135.0,67.838,67.8929,67.6824,67.8288,253135.0
2023-03-28 11:00:00,74.09,74.26,74.03,74.2,352471.0,67.8197,67.9753,67.7648,67.9204,352471.0
2023-03-28 11:30:00,74.21,74.21,73.86,73.91,236116.0,67.9295,67.9295,67.6091,67.6549,236116.0
2023-03-28 12:00:00,73.91,73.97,73.75,73.87,235100.0,67.6549,67.7098,67.5084,67.6183,235100.0
2023-03-28 12:30:00,73.87,73.94,73.57,73.61,258943.0,67.6183,67.6824,67.3437,67.3803,258943.0
2023-03-28 13:00:00,73.62,73.67,73.55,73.62,332235.0,67.3895,67.4352,67.3254,67.3895,332235.0
2023-03-28 13:30:00,73.61,73.67,73.05,73.08,507957.0,67.3803,67.4352,66.8677,66.8952,507957.0
2023-03-28 14:00:00,73.07,73.16,72.9,73.12,570657.0,66.886,66.9684,66.7304,66.9318,570657.0
2023-03-28 14:30:00,73.12,73.23,73.0,73.17,255836.0,66.9318,67.0325,66.8219,66.9775,255836.0
2023-03-28 15:00:00,73.17,73.22,73.0,73.03,290373.0,66.9775,67.0233,66.8219,66.8494,290373.0
2023-03-28 15:30:00,73.02,73.17,72.96,73.12,747603.0,66.8402,66.9775,66.7853,66.9318,747603.0
2023-03-29 09:30:00,73.68,73.8,73.16,73.61,519106.0,67.4444,67.5542,66.9684,67.3803,519106.0
2023-03-29 10:00:00,73.64,73.82,73.49,73.64,492642.0,67.4078,67.5725,67.2705,67.4078,492642.0
2023-03-29 10:30:00,73.64,73.7,73.39,73.42,230859.0,67.4078,67.4627,67.1789,67.2064,230859.0
2023-03-29 11:00:00,73.42,73.47,73.3,73.44,285718.0,67.2064,67.2521,67.0965,67.2247,285718.0
2023-03-29 11:30:00,73.46,73.71,73.43,73.68,423509.0,67.243,67.4718,67.2155,67.4444,423509.0
2023-03-29 12:00:00,73.67,73.78,73.67,73.7,213814.0,67.4352,67.5359,67.4352,67.4627,213814.0
2023-03-29 12:30:00,73.71,73.81,73.7,73.77,195578.0,67.4718,67.5634,67.4627,67.5268,195578.0
2023-03-29 13:00:00,73.77,73.84,73.61,73.65,219305.0,67.5268,67.5908,67.3803,67.4169,219305.0
2023-03-29 13:30:00,73.64,73.67,73.38,73.53,403067.0,67.4078,67.4352,67.1698,67.3071,403067.0
2023-03-29 14:00:00,73.54,73.71,73.46,73.63,343620.0,67.3162,67.4718,67.243,67.3986,343620.0
2023-03-29 14:30:00,73.63,73.73,73.6,73.67,186731.0,67.3986,67.4901,67.3711,67.4352,186731.0
2023-03-29 15:00:00,73.67,73.83,73.58,73.82,265091.0,67.4352,67.5817,67.3528,67.5725,265091.0
2023-03-29 15:30:00,73.81,74.11,73.76,74.1,701061.0,67.5634,67.838,67.5176,67.8288,701061.0
2023-03-30 09:30:00,75.15,75.24,74.53,74.59,617886.0,68.79,68.8723,68.2224,68.2774,617886.0
2023-03-30 10:00:00,74.61,74.65,74.3,74.56,361943.0,68.2957,68.3323,68.0119,68.2499,361943.0
2023-03-30 10:30:00,74.55,74.73,74.49,74.64,314498.0,68.2407,68.4055,68.1858,68.3231,314498.0
2023-03-30 11:00:00,74.64,74.66,74.28,74.42,231142.0,68.3231,68.3414,67.9936,68.1217,231142.0
2023-03-30 11:30:00,74.42,74.43,74.17,74.26,162353.0,68.1217,68.1309,67.8929,67.9753,162353.0
2023-03-30 12:00:00,74.26,74.32,74.13,74.17,213609.0,67.9753,68.0302,67.8563,67.8929,213609.0
2023-03-30 12:30:00,74.18,74.24,74.04,74.22,418080.0,67.9021,67.957,67.7739,67.9387,418080.0
2023-03-30 13:00:00,74.22,74.33,74.08,74.22,397398.0,67.9387,68.0394,67.8105,67.9387,397398.0
2023-03-30 13:30:00,74.21,74.3,74.1,74.28,212599.0,67.9295,68.0119,67.8288,67.9936,212599.0
2023-03-30 14:00:00,74.29,74.33,74.18,74.31,249747.0,68.0027,68.0394,67.9021,68.0211,249747.0
2023-03-30 14:30:00,74.3,74.54,74.3,74.51,353961.0,68.0119,68.2316,68.0119,68.2041,353961.0
2023-03-30 15:00:00,74.51,74.71,74.48,74.7,322179.0,68.2041,68.3872,68.1767,68.3781,322179.0
2023-03-30 15:30:00,74.7,74.84,74.64,74.68,970739.0,68.3781,68.5062,68.3231,68.3597,970739.0
2023-03-31 09:30:00,74.77,74.89,74.24,74.65,512203.0,68.4421,68.552,67.957,68.3323,512203.0
2023-03-31 10:00:00,74.65,74.79,74.61,74.71,266622.0,68.3323,68.4604,68.2957,68.3872,266622.0
2023-03-31 10:30:00,74.7,74.77,74.48,74.54,345202.0,68.3781,68.4421,68.1767,68.2316,345202.0
2023-03-31 11:00:00,74.54,74.62,74.45,74.54,331797.0,68.2316,68.3048,68.1492,68.2316,331797.0
2023-03-31 11:30:00,74.55,74.65,74.48,74.61,295735.0,68.2407,68.3323,68.1767,68.2957,295735.0
2023-03-31 12:00:00,74.61,74.74,74.58,74.67,289976.0,68.2957,68.4147,68.2682,68.3506,289976.0
2023-03-31 12:30:00,74.66,74.67,74.53,74.56,241467.0,68.3414,68.3506,68.2224,68.2499,241467.0
2023-03-31 13:00:00,74.56,74.59,74.37,74.42,274896.0,68.2499,68.2774,68.076,68.1217,274896.0
2023-03-31 13:30:00,74.42,74.5,74.34,74.39,461592.0,68.1217,68.195,68.0485,68.0943,461592.0
2023-03-31 14:00:00,74.39,74.39,74.19,74.24,482566.0,68.0943,68.0943,67.9112,67.957,482566.0
2023-03-31 14:30:00,74.23,74.26,74.12,74.15,426181.0,67.9478,67.9753,67.8471,67.8746,426181.0
2023-03-31 15:00:00,74.15,74.43,74.14,74.33,601750.0,67.8746,68.1309,67.8654,68.0394,601750.0
2023-03-31 15:30:00,74.33,74.36,74.08,74.31,1647217.0,68.0394,68.0668,67.8105,68.0211,1647217.0
2023-04-03 09:30:00,75.05,76.21,74.75,76.04,1140415.0,68.6984,69.7603,68.4238,69.6046,1140415.0
2023-04-03 10:00:00,76.03,76.58,75.94,76.22,761562.0,69.5955,70.0989,69.5131,69.7694,761562.0
2023-04-03 10:30:00,76.22,76.32,75.9,76.03,691036.0,69.7694,69.8609,69.4765,69.5955,691036.0
2023-04-03 11:00:00,76.03,76.1,75.71,75.94,547106.0,69.5955,69.6596,69.3026,69.5131,547106.0
2023-04-03 11:30:00,75.93,76.22,75.87,76.19,504242.0,69.504,69.7694,69.449,69.7419,504242.0
2023-04-03 12:00:00,76.19,76.32,76.0,76.05,311701.0,69.7419,69.8609,69.568,69.6138,311701.0
2023-04-03 12:30:00,76.04,76.2,75.94,76.11,318535.0,69.6046,69.7511,69.5131,69.6687,318535.0
2023-04-03 13:00:00,76.11,76.55,76.05,76.2,415408.0,69.6687,70.0715,69.6138,69.7511,415408.0
2023-04-03 13:30:00,76.2,76.3,76.02,76.12,384050.0,69.7511,69.8426,69.5863,69.6779,384050.0
2023-04-03 14:00:00,76.12,76.31,76.07,76.3,272177.0,69.6779,69.8518,69.6321,69.8426,272177.0
2023-04-03 14:30:00,76.31,76.43,76.22,76.36,390984.0,69.8518,69.9616,69.7694,69.8976,390984.0
2023-04-03 15:00:00,76.36,76.43,76.1,76.1,451707.0,69.8976,69.9616,69.6596,69.6596,451707.0
2023-04-03 15:30:00,76.1,76.17,76.03,76.09,1039727.0,69.6596,69.7236,69.5955,69.6504,1039727.0
2023-04-04 09:30:00,75.99,76.26,75.84,75.89,455903.0,69.5589,69.806,69.4216,69.4673,455903.0
2023-04-04 10:00:00,75.9,76.05,75.72,75.79,390137.0,69.4765,69.6138,69.3117,69.3758,390137.0
2023-04-04 10:30:00,75.79,75.86,75.62,75.83,330509.0,69.3758,69.4399,69.2202,69.4124,330509.0
2023-04-04 11:00:00,75.82,75.91,75.62,75.84,607816.0,69.4033,69.4856,69.2202,69.4216,607816.0
2023-04-04 11:30:00,75.84,76.25,75.79,76.11,327444.0,69.4216,69.7969,69.3758,69.6687,327444.0
2023-04-04 12:00:00,76.11,76.34,76.11,76.34,386976.0,69.6687,69.8793,69.6687,69.8793,386976.0
2023-04-04 12:30:00,76.35,76.4,76.05,76.29,262328.0,69.8884,69.9342,69.6138,69.8335,262328.0
2023-04-04 13:00:00,76.3,76.47,76.28,76.42,212320.0,69.8426,69.9983,69.8243,69.9525,212320.0
2023-04-04 13:30:00,76.42,76.54,76.23,76.24,268982.0,69.9525,70.0623,69.7786,69.7877,268982.0
2023-04-04 14:00:00,76.24,76.25,76.09,76.1,184466.0,69.7877,69.7969,69.6504,69.6596,184466.0
2023-04-04 14:30:00,76.1,76.21,76.08,76.16,199805.0,69.6596,69.7603,69.6413,69.7145,199805.0
2023-04-04 15:00:00,76.15,76.35,76.13,76.2,248818.0,69.7053,69.8884,69.687,69.7511,248818.0
2023-04-04 15:30:00,76.2,76.33,76.1,76.25,710859.0,69.7511,69.8701,69.6596,69.7969,710859.0
2023-04-05 09:30:00,76.39,76.98,76.1,76.84,685522.0,69.925,70.4651,69.6596,70.3369,685522.0
2023-04-05 10:00:00,76.85,77.09,76.65,76.9,707080.0,70.3461,70.5658,70.163,70.3919,707080.0
2023-04-05 10:30:00,76.9,77.22,76.89,77.01,588840.0,70.3919,70.6848,70.3827,70.4926,588840.0
2023-04-05 11:00:00,77.0,77.2,76.9,77.02,260460.0,70.4834,70.6665,70.3919,70.5017,260460.0
2023-04-05 11:30:00,77.03,77.23,76.9,77.04,311196.0,70.5109,70.6939,70.3919,70.52,311196.0
2023-04-05 12:00:00,77.04,77.3,76.91,77.11,326556.0,70.52,70.758,70.401,70.5841,326556.0
2023-04-05 12:30:00,77.11,77.44,77.11,77.4,266343.0,70.5841,70.8862,70.5841,70.8495,266343.0
2023-04-05 13:00:00,77.39,77.55,77.34,77.5,199867.0,70.8404,70.9869,70.7946,70.9411,199867.0
2023-04-05 13:30:00,77.51,77.57,77.43,77.48,207022.0,70.9502,71.0052,70.877,70.9228,207022.0
2023-04-05 14:00:00,77.49,77.52,77.34,77.5,153127.0,70.9319,70.9594,70.7946,70.9411,153127.0
2023-04-05 14:30:00,77.51,77.75,77.45,77.66,274110.0,70.9502,71.1699,70.8953,71.0875,274110.0
2023-04-05 15:00:00,77.67,77.77,77.57,77.73,261414.0,71.0967,71.1882,71.0052,71.1516,261414.0
2023-04-05 15:30:00,77.74,77.81,77.58,77.75,783322.0,71.1608,71.2248,71.0143,71.1699,783322.0
2023-04-06 09:30:00,77.95,78.48,77.92,78.09,794447.0,71.353,71.8381,71.3255,71.4812,794447.0
2023-04-06 10:00:00,78.09,78.11,77.71,77.97,348609.0,71.4812,71.4995,71.1333,71.3713,348609.0
2023-04-06 10:30:00,77.96,78.21,77.93,78.09,271835.0,71.3622,71.591,71.3347,71.4812,271835.0
2023-04-06 11:00:00,78.09,78.28,78.04,78.2,288660.0,71.4812,71.6551,71.4354,71.5818,288660.0
2023-04-06 11:30:00,78.2,78.34,78.16,78.27,291393.0,71.5818,71.71,71.5452,71.6459,291393.0
2023-04-06 12:00:00,78.27,78.27,78.14,78.17,207019.0,71.6459,71.6459,71.5269,71.5544,207019.0
2023-04-06 12:30:00,78.17,78.32,78.16,78.23,280127.0,71.5544,71.6917,71.5452,71.6093,280127.0
2023-04-06 13:00:00,78.23,78.34,78.19,78.23,247891.0,71.6093,71.71,71.5727,71.6093,247891.0
2023-04-06 13:30:00,78.23,78.27,78.15,78.17,276214.0,71.6093,71.6459,71.5361,71.5544,276214.0
2023-04-06 14:00:00,78.17,78.21,77.79,77.87,519042.0,71.5544,71.591,71.2065,71.2798,519042.0
2023-04-06 14:30:00,77.87,77.98,77.51,77.52,621652.0,71.2798,71.3805,70.9502,70.9594,621652.0
2023-04-06 15:00:00,77.52,77.58,77.16,77.53,727337.0,70.9594,71.0143,70.6299,70.9685,727337.0
2023-04-06 15:30:00,77.53,77.75,77.5,77.55,1144553.0,70.9685,71.1699,70.9411,70.9869,1144553.0
2023-04-10 09:30:00,76.95,77.3,76.51,76.66,499470.0,70.4376,70.758,70.0349,70.1722,499470.0
2023-04-10 10:00:00,76.65,76.77,76.35,76.49,521822.0,70.163,70.2729,69.8884,70.0166,521822.0
2023-04-10 10:30:00,76.48,76.56,76.37,76.47,343018.0,70.0074,70.0806,69.9067,69.9983,343018.0
2023-04-10 11:00:00,76.47,76.59,76.39,76.44,474191.0,69.9983,70.1081,69.925,69.9708,474191.0
2023-04-10 11:30:00,76.44,76.44,76.08,76.19,581889.0,69.9708,69.9708,69.6413,69.7419,581889.0
2023-04-10 12:00:00,76.2,76.3,75.96,76.08,409906.0,69.7511,69.8426,69.5314,69.6413,409906.0
2023-04-10 12:30:00,76.07,76.16,76.04,76.09,284650.0,69.6321,69.7145,69.6046,69.6504,284650.0
2023-04-10 13:00:00,76.08,76.33,76.07,76.17,471712.0,69.6413,69.8701,69.6321,69.7236,471712.0
2023-04-10 13:30:00,76.19,76.21,76.02,76.08,358184.0,69.7419,69.7603,69.5863,69.6413,358184.0
2023-04-10 14:00:00,76.08,76.13,75.92,76.0,364706.0,69.6413,69.687,69.4948,69.568,364706.0
2023-04-10 14:30:00,76.0,76.03,75.85,75.86,533120.0,69.568,69.5955,69.4307,69.4399,533120.0
2023-04-10 15:00:00,75.86,75.94,75.8,75.86,457154.0,69.4399,69.5131,69.385,69.4399,457154.0
2023-04-10 15:30:00,75.86,76.05,75.77,76.05,1044598.0,69.4399,69.6138,69.3575,69.6138,1044598.0
2023-04-11 09:30:00,76.44,76.96,76.43,76.65,897391.0,69.9708,70.4468,69.9616,70.163,897391.0
2023-04-11 10:00:00,76.65,76.88,76.5,76.75,382088.0,70.163,70.3736,70.0257,70.2546,382088.0
2023-04-11 10:30:00,76.75,76.77,76.63,76.7,361529.0,70.2546,70.2729,70.1447,70.2088,361529.0
2023-04-11 11:00:00,76.7,76.76,76.46,76.53,477773.0,70.2088,70.2637,69.9891,70.0532,477773.0
2023-04-11 11:30:00,76.53,76.57,76.39,76.47,280599.0,70.0532,70.0898,69.925,69.9983,280599.0
2023-04-11 12:00:00,76.46,76.5,76.3,76.39,260132.0,69.9891,70.0257,69.8426,69.925,260132.0
2023-04-11 12:30:00,76.39,76.42,76.3,76.32,252902.0,69.925,69.9525,69.8426,69.8609,252902.0
2023-04-11 13:00:00,76.31,76.55,76.25,76.52,285442.0,69.8518,70.0715,69.7969,70.044,285442.0
2023-04-11 13:30:00,76.52,76.66,76.5,76.65,378720.0,70.044,70.1722,70.0257,70.163,378720.0
2023-04-11 14:00:00,76.65,76.73,76.55,76.56,539228.0,70.163,70.2362,70.0715,70.0806,539228.0
2023-04-11 14:30:00,76.56,76.61,76.45,76.47,230015.0,70.0806,70.1264,69.9799,69.9983,230015.0
2023-04-11 15:00:00,76.47,76.48,76.2,76.38,382058.0,69.9983,70.0074,69.7511,69.9159,382058.0
2023-04-11 15:30:00,76.38,76.44,76.11,76.28,1089370.0,69.9159,69.9708,69.6687,69.8243,1089370.0
2023-04-12 09:30:00,76.34,76.66,75.86,76.03,566572.0,69.8793,70.1722,69.4399,69.5955,566572.0
2023-04-12 10:00:00,76.04,76.04,75.53,75.54,372181.0,69.6046,69.6046,69.1378,69.147,372181.0
2023-04-12 10:30:00,75.53,75.61,75.08,75.12,541456.0,69.1378,69.211,68.7259,68.7625,541456.0
2023-04-12 11:00:00,75.13,75.65,75.12,75.64,254918.0,68.7717,69.2477,68.7625,69.2385,254918.0
2023-04-12 11:30:00,75.64,75.65,75.37,75.45,244300.0,69.2385,69.2477,68.9913,69.0646,244300.0
2023-04-12 12:00:00,75.47,75.51,75.36,75.42,145728.0,69.0829,69.1195,68.9822,69.0371,145728.0
2023-04-12 12:30:00,75.43,75.51,75.36,75.37,130308.0,69.0463,69.1195,68.9822,68.9913,130308.0
2023-04-12 13:00:00,75.37,75.44,75.29,75.32,210332.0,68.9913,69.0554,68.9181,68.9456,210332.0
2023-04-12 13:30:00,75.33,75.56,75.28,75.51,289041.0,68.9547,69.1653,68.909,69.1195,289041.0
2023-04-12 14:00:00,75.51,75.64,75.43,75.44,244851.0,69.1195,69.2385,69.0463,69.0554,244851.0
2023-04-12 14:30:00,75.43,75.43,75.18,75.2,176708.0,69.0463,69.0463,68.8174,68.8357,176708.0
2023-04-12 15:00:00,75.2,75.25,74.95,74.95,338567.0,68.8357,68.8815,68.6069,68.6069,338567.0
2023-04-12 15:30:00,74.95,75.0,74.78,74.93,1103319.0,68.6069,68.6527,68.4513,68.5886,1103319.0
2023-04-13 09:30:00,74.94,74.94,74.42,74.62,630854.0,68.5977,68.5977,68.1217,68.3048,630854.0
2023-04-13 10:00:00,74.63,75.3,74.61,75.04,600469.0,68.314,68.9273,68.2957,68.6893,600469.0
2023-04-13 10:30:00,75.05,75.33,74.84,75.18,336862.0,68.6984,68.9547,68.5062,68.8174,336862.0
2023-04-13 11:00:00,75.19,75.36,75.17,75.26,216760.0,68.8266,68.9822,68.8083,68.8907,216760.0
2023-04-13 11:30:00,75.27,75.33,75.13,75.26,230915.0,68.8998,68.9547,68.7717,68.8907,230915.0
2023-04-13 12:00:00,75.26,75.53,75.25,75.48,295003.0,68.8907,69.1378,68.8815,69.092,295003.0
2023-04-13 12:30:00,75.48,75.66,75.42,75.59,239042.0,69.092,69.2568,69.0371,69.1927,239042.0
2023-04-13 13:00:00,75.59,75.6,75.36,75.4,218623.0,69.1927,69.2019,68.9822,69.0188,218623.0
2023-04-13 13:30:00,75.4,75.53,75.32,75.45,213701.0,69.0188,69.1378,68.9456,69.0646,213701.0
2023-04-13 14:00:00,75.46,75.69,75.45,75.59,336874.0,69.0737,69.2843,69.0646,69.1927,336874.0
2023-04-13 14:30:00,75.59,75.92,75.58,75.79,469539.0,69.1927,69.4948,69.1836,69.3758,469539.0
2023-04-13 15:00:00,75.78,75.8,75.54,75.65,387610.0,69.3666,69.385,69.147,69.2477,387610.0
2023-04-13 15:30:00,75.65,75.73,75.26,75.42,1297045.0,69.2477,69.3209,68.8907,69.0371,1297045.0
2023-04-14 09:30:00,75.78,75.8,75.42,75.48,588937.0,69.3666,69.385,69.0371,69.092,588937.0
2023-04-14 10:00:00,75.47,75.49,74.7,75.01,572552.0,69.0829,69.1012,68.3781,68.6618,572552.0
2023-04-14 10:30:00,75.01,75.15,74.63,74.7,515132.0,68.6618,68.79,68.314,68.3781,515132.0
2023-04-14 11:00:00,74.7,74.76,74.49,74.58,291195.0,68.3781,68.433,68.1858,68.2682,291195.0
2023-04-14 11:30:00,74.58,74.61,74.45,74.59,286575.0,68.2682,68.2957,68.1492,68.2774,286575.0
2023-04-14 12:00:00,74.59,74.65,74.41,74.45,266937.0,68.2774,68.3323,68.1126,68.1492,266937.0
2023-04-14 12:30:00,74.44,74.55,74.34,74.5,284034.0,68.1401,68.2407,68.0485,68.195,284034.0
2023-04-14 13:00:00,74.51,74.73,74.48,74.63,256327.0,68.2041,68.4055,68.1767,68.314,256327.0
2023-04-14 13:30:00,74.62,74.62,74.44,74.59,234276.0,68.3048,68.3048,68.1401,68.2774,234276.0
2023-04-14 14:00:00,74.59,74.64,74.51,74.58,176716.0,68.2774,68.3231,68.2041,68.2682,176716.0
2023-04-14 14:30:00,74.58,74.68,74.51,74.62,238243.0,68.2682,68.3597,68.2041,68.3048,238243.0
2023-04-14 15:00:00,74.62,74.65,74.36,74.47,280765.0,68.3048,68.3323,68.0668,68.1675,280765.0
2023-04-14 15:30:00,74.48,74.79,74.43,74.7,769160.0,68.1767,68.4604,68.1309,68.3781,769160.0
2023-04-17 09:30:00,74.25,74.93,74.25,74.76,633715.0,67.9661,68.5886,67.9661,68.433,633715.0
2023-04-17 10:00:00,74.75,75.04,74.71,74.98,489240.0,68.4238,68.6893,68.3872,68.6344,489240.0
2023-04-17 10:30:00,74.98,75.11,74.9,75.04,376790.0,68.6344,68.7534,68.5611,68.6893,376790.0
2023-04-17 11:00:00,75.05,75.41,75.04,75.34,378440.0,68.6984,69.028,68.6893,68.9639,378440.0
2023-04-17 11:30:00,75.34,75.42,75.2,75.3,303227.0,68.9639,69.0371,68.8357,68.9273,303227.0
2023-04-17 12:00:00,75.29,75.41,75.18,75.28,296601.0,68.9181,69.028,68.8174,68.909,296601.0
2023-04-17 12:30:00,75.27,75.36,75.19,75.2,187386.0,68.8998,68.9822,68.8266,68.8357,187386.0
2023-04-17 13:00:00,75.2,75.32,75.07,75.32,345472.0,68.8357,68.9456,68.7167,68.9456,345472.0
2023-04-17 13:30:00,75.32,75.39,75.29,75.35,269288.0,68.9456,69.0097,68.9181,68.973,269288.0
2023-04-17 14:00:00,75.35,75.51,75.31,75.42,286132.0,68.973,69.1195,68.9364,69.0371,286132.0
2023-04-17 14:30:00,75.42,75.7,75.39,75.7,258232.0,69.0371,69.2934,69.0097,69.2934,258232.0
2023-04-17 15:00:00,75.7,75.94,75.66,75.92,457306.0,69.2934,69.5131,69.2568,69.4948,457306.0
2023-04-17 15:30:00,75.91,75.92,75.75,75.82,1237797.0,69.4856,69.4948,69.3392,69.4033,1237797.0
2023-04-18 09:30:00,77.07,77.19,76.43,76.81,1105354.0,70.5475,70.6573,69.9616,70.3095,1105354.0
2023-04-18 10:00:00,76.81,76.86,76.28,76.28,648480.0,70.3095,70.3552,69.8243,69.8243,648480.0
2023-04-18 10:30:00,76.26,76.28,75.71,75.72,493150.0,69.806,69.8243,69.3026,69.3117,493150.0
2023-04-18 11:00:00,75.72,75.88,75.5,75.69,759035.0,69.3117,69.4582,69.1103,69.2843,759035.0
2023-04-18 11:30:00,75.69,75.76,75.56,75.59,399206.0,69.2843,69.3483,69.1653,69.1927,399206.0
2023-04-18 12:00:00,75.59,75.78,75.44,75.71,294827.0,69.1927,69.3666,69.0554,69.3026,294827.0
2023-04-18 12:30:00,75.72,76.01,75.69,75.9,473184.0,69.3117,69.5772,69.2843,69.4765,473184.0
2023-04-18 13:00:00,75.9,76.13,75.87,76.02,279469.0,69.4765,69.687,69.449,69.5863,279469.0
2023-04-18 13:30:00,76.02,76.23,75.96,76.2,401202.0,69.5863,69.7786,69.5314,69.7511,401202.0
2023-04-18 14:00:00,76.2,76.34,76.19,76.29,233158.0,69.7511,69.8793,69.7419,69.8335,233158.0
2023-04-18 14:30:00,76.3,76.31,76.16,76.22,314054.0,69.8426,69.8518,69.7145,69.7694,314054.0
2023-04-18 15:00:00,76.22,76.37,76.2,76.28,289906.0,69.7694,69.9067,69.7511,69.8243,289906.0
2023-04-18 15:30:00,76.28,76.32,76.13,76.13,751019.0,69.8243,69.8609,69.687,69.687,751019.0
2023-04-19 09:30:00,75.25,75.26,73.94,75.06,1097231.0,68.8815,68.8907,67.6824,68.7076,1097231.0
2023-04-19 10:00:00,75.06,75.1,74.58,74.88,440480.0,68.7076,68.7442,68.2682,68.5428,440480.0
2023-04-19 10:30:00,74.89,74.95,74.61,74.65,316070.0,68.552,68.6069,68.2957,68.3323,316070.0
2023-04-19 11:00:00,74.66,74.69,74.35,74.4,373880.0,68.3414,68.3689,68.0577,68.1034,373880.0
2023-04-19 11:30:00,74.4,74.43,74.29,74.38,279040.0,68.1034,68.1309,68.0027,68.0851,279040.0
2023-04-19 12:00:00,74.39,74.49,74.09,74.13,271992.0,68.0943,68.1858,67.8197,67.8563,271992.0
2023-04-19 12:30:00,74.14,74.34,74.01,74.31,325955.0,67.8654,68.0485,67.7464,68.0211,325955.0
2023-04-19 13:00:00,74.31,74.55,74.3,74.47,386485.0,68.0211,68.2407,68.0119,68.1675,386485.0
2023-04-19 13:30:00,74.47,74.58,74.38,74.57,186866.0,68.1675,68.2682,68.0851,68.2591,186866.0
2023-04-19 14:00:00,74.58,74.65,74.48,74.5,211840.0,68.2682,68.3323,68.1767,68.195,211840.0
2023-04-19 14:30:00,74.5,74.52,74.11,74.12,564619.0,68.195,68.2133,67.838,67.8471,564619.0
2023-04-19 15:00:00,74.12,74.25,74.09,74.2,439186.0,67.8471,67.9661,67.8197,67.9204,439186.0
2023-04-19 15:30:00,74.19,74.27,74.11,74.21,1416780.0,67.9112,67.9844,67.838,67.9295,1416780.0
2023-04-20 09:30:00,73.25,73.58,72.93,73.51,1155572.0,67.6046,67.9091,67.3092,67.8445,1155572.0
2023-04-20 10:00:00,73.51,73.51,73.21,73.3,357351.0,67.8445,67.8445,67.5676,67.6507,357351.0
2023-04-20 10:30:00,73.3,73.49,73.24,73.38,433795.0,67.6507,67.8261,67.5953,67.7245,433795.0
2023-04-20 11:00:00,73.38,73.51,73.28,73.45,513116.0,67.7245,67.8445,67.6323,67.7891,513116.0
2023-04-20 11:30:00,73.45,73.49,73.26,73.4,309946.0,67.7891,67.8261,67.6138,67.743,309946.0
2023-04-20 12:00:00,73.4,73.62,73.36,73.55,298804.0,67.743,67.946,67.7061,67.8814,298804.0
2023-04-20 12:30:00,73.55,73.78,73.48,73.75,290977.0,67.8814,68.0937,67.8168,68.066,290977.0
2023-04-20 13:00:00,73.75,73.81,73.51,73.53,297361.0,68.066,68.1214,67.8445,67.863,297361.0
2023-04-20 13:30:00,73.53,73.7,73.51,73.65,317093.0,67.863,68.0199,67.8445,67.9737,317093.0
2023-04-20 14:00:00,73.65,73.7,73.51,73.58,298749.0,67.9737,68.0199,67.8445,67.9091,298749.0
2023-04-20 14:30:00,73.57,73.57,73.25,73.28,286747.0,67.8999,67.8999,67.6046,67.6323,286747.0
2023-04-20 15:00:00,73.28,73.37,73.23,73.3,332074.0,67.6323,67.7153,67.5861,67.6507,332074.0
2023-04-20 15:30:00,73.3,73.37,73.17,73.25,1199937.0,67.6507,67.7153,67.5307,67.6046,1199937.0
2023-04-21 09:30:00,73.54,73.57,73.14,73.15,514769.0,67.8722,67.8999,67.503,67.5123,514769.0
2023-04-21 10:00:00,73.15,73.24,73.0,73.18,645886.0,67.5123,67.5953,67.3738,67.54,645886.0
2023-04-21 10:30:00,73.18,73.19,72.56,72.61,659771.0,67.54,67.5492,66.9677,67.0139,659771.0
2023-04-21 11:00:00,72.6,72.8,72.59,72.65,233269.0,67.0047,67.1892,66.9954,67.0508,233269.0
2023-04-21 11:30:00,72.66,72.76,72.59,72.75,222556.0,67.06,67.1523,66.9954,67.1431,222556.0
2023-04-21 12:00:00,72.75,72.79,72.55,72.57,313358.0,67.1431,67.18,66.9585,66.977,313358.0
2023-04-21 12:30:00,72.57,72.87,72.57,72.86,442889.0,66.977,67.2539,66.977,67.2446,442889.0
2023-04-21 13:00:00,72.87,72.99,72.82,72.98,267537.0,67.2539,67.3646,67.2077,67.3554,267537.0
2023-04-21 13:30:00,72.98,72.99,72.81,72.87,234692.0,67.3554,67.3646,67.1985,67.2539,234692.0
2023-04-21 14:00:00,72.88,72.93,72.64,72.65,247095.0,67.2631,67.3092,67.0416,67.0508,247095.0
2023-04-21 14:30:00,72.65,72.77,72.62,72.69,237306.0,67.0508,67.1616,67.0231,67.0877,237306.0
2023-04-21 15:00:00,72.69,72.74,72.6,72.73,291601.0,67.0877,67.1339,67.0047,67.1246,291601.0
2023-04-21 15:30:00,72.72,72.93,72.71,72.84,757262.0,67.1154,67.3092,67.1062,67.2262,757262.0
2023-04-24 09:30:00,73.2,73.34,72.56,73.28,743383.0,67.5584,67.6876,66.9677,67.6323,743383.0
2023-04-24 10:00:00,73.28,73.35,72.94,73.08,336491.0,67.6323,67.6969,67.3185,67.4477,336491.0
2023-04-24 10:30:00,73.08,73.13,72.84,73.0,305544.0,67.4477,67.4938,67.2262,67.3738,305544.0
2023-04-24 11:00:00,72.99,73.0,72.87,72.91,182212.0,67.3646,67.3738,67.2539,67.2908,182212.0
2023-04-24 11:30:00,72.92,73.13,72.71,73.1,218141.0,67.3,67.4938,67.1062,67.4661,218141.0
2023-04-24 12:00:00,73.09,73.17,72.95,73.11,185041.0,67.4569,67.5307,67.3277,67.4754,185041.0
2023-04-24 12:30:00,73.12,73.2,73.09,73.19,168414.0,67.4846,67.5584,67.4569,67.5492,168414.0
2023-04-24 13:00:00,73.19,73.32,73.17,73.31,235102.0,67.5492,67.6692,67.5307,67.6599,235102.0
2023-04-24 13:30:00,73.31,73.43,73.31,73.34,340190.0,67.6599,67.7707,67.6599,67.6876,340190.0
2023-04-24 14:00:00,73.35,73.41,73.21,73.24,300382.0,67.6969,67.7522,67.5676,67.5953,300382.0
2023-04-24 14:30:00,73.23,73.33,73.17,73.24,216820.0,67.5861,67.6784,67.5307,67.5953,216820.0
2023-04-24 15:00:00,73.24,73.3,73.14,73.19,205788.0,67.5953,67.6507,67.503,67.5492,205788.0
2023-04-24 15:30:00,73.19,73.55,73.16,73.47,1030618.0,67.5492,67.8814,67.5215,67.8076,1030618.0
2023-04-25 09:30:00,73.05,73.8,73.01,73.46,424447.0,67.42,68.1122,67.3831,67.7984,424447.0
2023-04-25 10:00:00,73.45,73.58,73.26,73.56,318107.0,67.7891,67.9091,67.6138,67.8907,318107.0
2023-04-25 10:30:00,73.56,73.81,73.5,73.76,315113.0,67.8907,68.1214,67.8353,68.0753,315113.0
2023-04-25 11:00:00,73.77,73.95,73.65,73.73,428978.0,68.0845,68.2506,67.9737,68.0476,428978.0
2023-04-25 11:30:00,73.72,73.75,73.58,73.7,150576.0,68.0383,68.066,67.9091,68.0199,150576.0
2023-04-25 12:00:00,73.69,73.76,73.53,73.54,157379.0,68.0107,68.0753,67.863,67.8722,157379.0
2023-04-25 12:30:00,73.54,73.54,73.35,73.35,114830.0,67.8722,67.8722,67.6969,67.6969,114830.0
2023-04-25 13:00:00,73.36,73.36,73.1,73.22,277709.0,67.7061,67.7061,67.4661,67.5769,277709.0
2023-04-25 13:30:00,73.2,73.21,72.88,72.89,222016.0,67.5584,67.5676,67.2631,67.2723,222016.0
2023-04-25 14:00:00,72.88,72.93,72.81,72.9,234459.0,67.2631,67.3092,67.1985,67.2815,234459.0
2023-04-25 14:30:00,72.9,72.95,72.73,72.74,232393.0,67.2815,67.3277,67.1246,67.1339,232393.0
2023-04-25 15:00:00,72.73,73.01,72.72,72.9,277263.0,67.1246,67.3831,67.1154,67.2815,277263.0
2023-04-25 15:30:00,72.9,72.95,72.75,72.88,605867.0,67.2815,67.3277,67.1431,67.2631,605867.0
2023-04-26 09:30:00,72.44,72.75,72.05,72.19,824747.0,66.857,67.1431,66.497,66.6263,824747.0
2023-04-26 10:00:00,72.19,72.35,71.94,71.96,492647.0,66.6263,66.7739,66.3955,66.414,492647.0
2023-04-26 10:30:00,71.96,72.32,71.96,72.22,370567.0,66.414,66.7462,66.414,66.6539,370567.0
2023-04-26 11:00:00,72.23,72.39,72.1,72.39,255931.0,66.6632,66.8108,66.5432,66.8108,255931.0
2023-04-26 11:30:00,72.39,72.52,72.15,72.16,536960.0,66.8108,66.9308,66.5893,66.5986,536960.0
2023-04-26 12:00:00,72.15,72.29,72.07,72.11,216948.0,66.5893,66.7186,66.5155,66.5524,216948.0
2023-04-26 12:30:00,72.11,72.23,72.09,72.19,266439.0,66.5524,66.6632,66.534,66.6263,266439.0
2023-04-26 13:00:00,72.2,72.31,72.13,72.19,312578.0,66.6355,66.737,66.5709,66.6263,312578.0
2023-04-26 13:30:00,72.2,72.32,72.09,72.1,306957.0,66.6355,66.7462,66.534,66.5432,306957.0
2023-04-26 14:00:00,72.11,72.19,72.06,72.19,202148.0,66.5524,66.6263,66.5063,66.6263,202148.0
2023-04-26 14:30:00,72.19,72.19,72.03,72.17,263332.0,66.6263,66.6263,66.4786,66.6078,263332.0
2023-04-26 15:00:00,72.17,72.18,72.1,72.17,261739.0,66.6078,66.617,66.5432,66.6078,261739.0
2023-04-26 15:30:00,72.17,72.32,72.11,72.25,1117720.0,66.6078,66.7462,66.5524,66.6816,1117720.0
2023-04-27 09:30:00,72.32,72.93,72.32,72.87,606004.0,66.7462,67.3092,66.7462,67.2539,606004.0
2023-04-27 10:00:00,72.88,72.95,72.56,72.63,348373.0,67.2631,67.3277,66.9677,67.0323,348373.0
2023-04-27 10:30:00,72.64,72.73,72.48,72.62,269701.0,67.0416,67.1246,66.8939,67.0231,269701.0
2023-04-27 11:00:00,72.61,72.63,72.23,72.42,349325.0,67.0139,67.0323,66.6632,66.8385,349325.0
2023-04-27 11:30:00,72.44,72.66,72.4,72.63,486714.0,66.857,67.06,66.8201,67.0323,486714.0
2023-04-27 12:00:00,72.63,72.81,72.42,72.44,314964.0,67.0323,67.1985,66.8385,66.857,314964.0
2023-04-27 12:30:00,72.44,72.52,72.33,72.37,304430.0,66.857,66.9308,66.7555,66.7924,304430.0
2023-04-27 13:00:00,72.37,72.52,72.37,72.46,211203.0,66.7924,66.9308,66.7924,66.8754,211203.0
2023-04-27 13:30:00,72.46,72.7,72.45,72.63,231978.0,66.8754,67.097,66.8662,67.0323,231978.0
2023-04-27 14:00:00,72.64,72.91,72.61,72.89,190614.0,67.0416,67.2908,67.0139,67.2723,190614.0
2023-04-27 14:30:00,72.88,73.05,72.83,73.05,294802.0,67.2631,67.42,67.2169,67.42,294802.0
2023-04-27 15:00:00,73.05,73.1,72.95,73.08,249600.0,67.42,67.4661,67.3277,67.4477,249600.0
2023-04-27 15:30:00,73.07,73.13,72.94,73.06,593584.0,67.4384,67.4938,67.3185,67.4292,593584.0
2023-04-28 09:30:00,73.03,73.17,72.67,73.11,391189.0,67.4015,67.5307,67.0693,67.4754,391189.0
2023-04-28 10:00:00,73.1,73.27,73.07,73.25,383458.0,67.4661,67.623,67.4384,67.6046,383458.0
2023-04-28 10:30:00,73.26,73.34,72.98,73.08,473616.0,67.6138,67.6876,67.3554,67.4477,473616.0
2023-04-28 11:00:00,73.08,73.35,73.01,73.3,273724.0,67.4477,67.6969,67.3831,67.6507,273724.0
2023-04-28 11:30:00,73.3,73.44,73.27,73.42,298426.0,67.6507,67.7799,67.623,67.7615,298426.0
2023-04-28 12:00:00,73.42,73.54,73.37,73.54,207748.0,67.7615,67.8722,67.7153,67.8722,207748.0
2023-04-28 12:30:00,73.55,73.59,73.48,73.52,150604.0,67.8814,67.9184,67.8168,67.8538,150604.0
2023-04-28 13:00:00,73.51,73.56,73.44,73.48,348937.0,67.8445,67.8907,67.7799,67.8168,348937.0
2023-04-28 13:30:00,73.49,73.53,73.09,73.11,341783.0,67.8261,67.863,67.4569,67.4754,341783.0
2023-04-28 14:00:00,73.11,73.31,73.1,73.12,268622.0,67.4754,67.6599,67.4661,67.4846,268622.0
2023-04-28 14:30:00,73.12,73.22,73.0,73.22,290812.0,67.4846,67.5769,67.3738,67.5769,290812.0
2023-04-28 15:00:00,73.22,73.4,73.21,73.27,272009.0,67.5769,67.743,67.5676,67.623,272009.0
2023-04-28 15:30:00,73.27,73.45,73.22,73.32,852544.0,67.623,67.7891,67.5769,67.6692,852544.0
2023-05-01 09:30:00,73.59,73.66,72.84,73.23,574652.0,67.9184,67.983,67.2262,67.5861,574652.0
2023-05-01 10:00:00,73.22,73.5,73.15,73.33,380049.0,67.5769,67.8353,67.5123,67.6784,380049.0
2023-05-01 10:30:00,73.32,73.84,73.32,73.75,413983.0,67.6692,68.1491,67.6692,68.066,413983.0
2023-05-01 11:00:00,73.75,73.9,73.68,73.8,325446.0,68.066,68.2045,68.0014,68.1122,325446.0
2023-05-01 11:30:00,73.79,74.07,73.76,73.95,318496.0,68.1029,68.3614,68.0753,68.2506,318496.0
2023-05-01 12:00:00,73.95,73.95,73.76,73.81,186868.0,68.2506,68.2506,68.0753,68.1214,186868.0
2023-05-01 12:30:00,73.81,73.94,73.8,73.89,170795.0,68.1214,68.2414,68.1122,68.1952,170795.0
2023-05-01 13:00:00,73.89,73.94,73.8,73.85,179505.0,68.1952,68.2414,68.1122,68.1583,179505.0
2023-05-01 13:30:00,73.85,73.96,73.77,73.95,261437.0,68.1583,68.2598,68.0845,68.2506,261437.0
2023-05-01 14:00:00,73.94,74.01,73.84,73.95,264525.0,68.2414,68.306,68.1491,68.2506,264525.0
2023-05-01 14:30:00,73.95,73.95,73.73,73.83,238891.0,68.2506,68.2506,68.0476,68.1399,238891.0
2023-05-01 15:00:00,73.84,73.9,73.79,73.89,219908.0,68.1491,68.2045,68.1029,68.1952,219908.0
2023-05-01 15:30:00,73.9,74.0,73.78,73.87,683737.0,68.2045,68.2968,68.0937,68.1768,683737.0
2023-05-02 09:30:00,73.15,73.73,73.05,73.17,612071.0,67.5123,68.0476,67.42,67.5307,612071.0
2023-05-02 10:00:00,73.16,73.21,72.49,72.51,493073.0,67.5215,67.5676,66.9031,66.9216,493073.0
2023-05-02 10:30:00,72.5,72.57,72.03,72.04,408627.0,66.9124,66.977,66.4786,66.4878,408627.0
2023-05-02 11:00:00,72.04,72.11,71.68,71.73,433479.0,66.4878,66.5524,66.1556,66.2017,433479.0
2023-05-02 11:30:00,71.73,72.06,71.65,72.06,357966.0,66.2017,66.5063,66.1279,66.5063,357966.0
2023-05-02 12:00:00,72.05,72.09,71.8,72.05,279909.0,66.497,66.534,66.2663,66.497,279909.0
2023-05-02 12:30:00,72.06,72.18,71.9,72.17,202446.0,66.5063,66.617,66.3586,66.6078,202446.0
2023-05-02 13:00:00,72.16,72.26,72.05,72.11,246320.0,66.5986,66.6909,66.497,66.5524,246320.0
2023-05-02 13:30:00,72.12,72.44,72.03,72.42,384623.0,66.5617,66.857,66.4786,66.8385,384623.0
2023-05-02 14:00:00,72.42,72.44,72.09,72.24,286094.0,66.8385,66.857,66.534,66.6724,286094.0
2023-05-02 14:30:00,72.25,72.44,72.11,72.36,296853.0,66.6816,66.857,66.5524,66.7832,296853.0
2023-05-02 15:00:00,72.36,72.75,72.35,72.74,536887.0,66.7832,67.1431,66.7739,67.1339,536887.0
2023-05-02 15:30:00,72.73,72.89,72.52,72.71,1254636.0,67.1246,67.2723,66.9308,67.1062,1254636.0
2023-05-03 09:30:00,71.4,71.54,69.32,70.25,2236007.0,65.8971,66.0264,63.9775,64.8358,2236007.0
2023-05-03 10:00:00,70.25,71.12,70.21,70.76,1074654.0,64.8358,65.6387,64.7989,65.3065,1074654.0
2023-05-03 10:30:00,70.76,70.84,70.37,70.8,793344.0,65.3065,65.3803,64.9465,65.3434,793344.0
2023-05-03 11:00:00,70.8,70.81,70.27,70.48,573245.0,65.3434,65.3526,64.8542,65.048,573245.0
2023-05-03 11:30:00,70.5,70.65,70.31,70.54,584991.0,65.0665,65.2049,64.8912,65.1034,584991.0
2023-05-03 12:00:00,70.54,70.78,70.47,70.76,473184.0,65.1034,65.3249,65.0388,65.3065,473184.0
2023-05-03 12:30:00,70.76,70.77,70.5,70.56,477171.0,65.3065,65.3157,65.0665,65.1219,477171.0
2023-05-03 13:00:00,70.57,70.7,70.51,70.64,326482.0,65.1311,65.2511,65.0757,65.1957,326482.0
2023-05-03 13:30:00,70.65,70.75,70.5,70.57,299945.0,65.2049,65.2972,65.0665,65.1311,299945.0
2023-05-03 14:00:00,70.56,70.7,70.21,70.23,505369.0,65.1219,65.2511,64.7989,64.8173,505369.0
2023-05-03 14:30:00,70.23,70.29,69.94,70.07,705525.0,64.8173,64.8727,64.5497,64.6696,705525.0
2023-05-03 15:00:00,70.08,70.23,69.74,69.89,984716.0,64.6789,64.8173,64.3651,64.5035,984716.0
2023-05-03 15:30:00,69.85,70.12,69.76,70.12,1682394.0,64.4666,64.7158,64.3835,64.7158,1682394.0
2023-05-04 09:30:00,69.61,70.17,68.95,68.96,922698.0,64.2451,64.7619,63.636,63.6452,922698.0
2023-05-04 10:00:00,68.96,68.97,68.1,68.13,766180.0,63.6452,63.6544,62.8515,62.8792,766180.0
2023-05-04 10:30:00,68.12,68.7,68.12,68.61,554317.0,62.8699,63.4052,62.8699,63.3222,554317.0
2023-05-04 11:00:00,68.62,68.88,68.43,68.45,467178.0,63.3314,63.5714,63.156,63.1745,467178.0
2023-05-04 11:30:00,68.44,68.49,68.19,68.2,370790.0,63.1653,63.2114,62.9345,62.9438,370790.0
2023-05-04 12:00:00,68.19,68.57,68.13,68.52,331703.0,62.9345,63.2853,62.8792,63.2391,331703.0
2023-05-04 12:30:00,68.52,68.52,68.13,68.29,341832.0,63.2391,63.2391,62.8792,63.0268,341832.0
2023-05-04 13:00:00,68.3,68.6,68.17,68.44,370156.0,63.0361,63.3129,62.9161,63.1653,370156.0
2023-05-04 13:30:00,68.44,68.49,68.25,68.41,439006.0,63.1653,63.2114,62.9899,63.1376,439006.0
2023-05-04 14:00:00,68.41,68.8,68.38,68.76,568856.0,63.1376,63.4975,63.1099,63.4606,568856.0
2023-05-04 14:30:00,68.75,68.8,68.61,68.79,338401.0,63.4514,63.4975,63.3222,63.4883,338401.0
2023-05-04 15:00:00,68.78,68.97,68.66,68.78,380751.0,63.4791,63.6544,63.3683,63.4791,380751.0
2023-05-04 15:30:00,68.77,68.91,68.59,68.78,1032024.0,63.4698,63.5991,63.3037,63.4791,1032024.0
2023-05-05 09:30:00,71.03,71.48,70.65,71.18,1546799.0,65.5557,65.971,65.2049,65.6941,1546799.0
2023-05-05 10:00:00,71.18,71.52,71.03,71.15,569175.0,65.6941,66.0079,65.5557,65.6664,569175.0
2023-05-05 10:30:00,71.16,71.21,70.8,71.16,549954.0,65.6756,65.7218,65.3434,65.6756,549954.0
2023-05-05 11:00:00,71.16,71.33,70.93,70.96,409448.0,65.6756,65.8325,65.4634,65.4911,409448.0
2023-05-05 11:30:00,70.95,71.11,70.63,70.85,509729.0,65.4818,65.6295,65.1865,65.3895,509729.0
2023-05-05 12:00:00,70.83,70.94,70.53,70.62,334233.0,65.3711,65.4726,65.0942,65.1773,334233.0
2023-05-05 12:30:00,70.62,70.81,70.58,70.76,329139.0,65.1773,65.3526,65.1403,65.3065,329139.0
2023-05-05 13:00:00,70.76,70.8,70.43,70.49,299714.0,65.3065,65.3434,65.0019,65.0573,299714.0
2023-05-05 13:30:00,70.5,70.62,70.39,70.48,313869.0,65.0665,65.1773,64.965,65.048,313869.0
2023-05-05 14:00:00,70.48,70.68,70.44,70.63,290429.0,65.048,65.2326,65.0111,65.1865,290429.0
2023-05-05 14:30:00,70.63,70.95,70.58,70.81,275408.0,65.1865,65.4818,65.1403,65.3526,275408.0
2023-05-05 15:00:00,70.81,70.95,70.77,70.84,289255.0,65.3526,65.4818,65.3157,65.3803,289255.0
2023-05-05 15:30:00,70.84,70.93,70.62,70.7,1026603.0,65.3803,65.4634,65.1773,65.2511,1026603.0
2023-05-08 09:30:00,70.43,70.51,70.02,70.12,558385.0,65.0019,65.0757,64.6235,64.7158,558385.0
2023-05-08 10:00:00,70.12,70.15,69.66,69.7,487764.0,64.7158,64.7435,64.2912,64.3282,487764.0
2023-05-08 10:30:00,69.71,69.89,69.71,69.74,506936.0,64.3374,64.5035,64.3374,64.3651,506936.0
2023-05-08 11:00:00,69.75,69.82,69.69,69.76,411593.0,64.3743,64.4389,64.3189,64.3835,411593.0
2023-05-08 11:30:00,69.75,69.92,69.72,69.87,337395.0,64.3743,64.5312,64.3466,64.4851,337395.0
2023-05-08 12:00:00,69.87,69.9,69.73,69.87,219186.0,64.4851,64.5128,64.3559,64.4851,219186.0
2023-05-08 12:30:00,69.88,69.88,69.55,69.64,275495.0,64.4943,64.4943,64.1897,64.2728,275495.0
2023-05-08 13:00:00,69.64,69.7,69.58,69.6,259468.0,64.2728,64.3282,64.2174,64.2359,259468.0
2023-05-08 13:30:00,69.6,69.86,69.6,69.86,479127.0,64.2359,64.4758,64.2359,64.4758,479127.0
2023-05-08 14:00:00,69.86,70.06,69.8,69.89,415558.0,64.4758,64.6604,64.4205,64.5035,415558.0
2023-05-08 14:30:00,69.89,69.92,69.83,69.88,360142.0,64.5035,64.5312,64.4481,64.4943,360142.0
2023-05-08 15:00:00,69.89,69.89,69.65,69.7,457877.0,64.5035,64.5035,64.282,64.3282,457877.0
2023-05-08 15:30:00,69.7,69.74,69.6,69.67,1050027.0,64.3282,64.3651,64.2359,64.3005,1050027.0
2023-05-09 09:30:00,69.58,70.26,69.48,69.99,781486.0,64.2174,64.845,64.1251,64.5958,781486.0
2023-05-09 10:00:00,69.99,70.12,69.84,69.97,274430.0,64.5958,64.7158,64.4574,64.5774,274430.0
2023-05-09 10:30:00,69.97,70.01,69.8,69.83,287651.0,64.5774,64.6143,64.4205,64.4481,287651.0
2023-05-09 11:00:00,69.84,70.07,69.82,69.97,267209.0,64.4574,64.6696,64.4389,64.5774,267209.0
2023-05-09 11:30:00,69.97,69.97,69.74,69.82,249231.0,64.5774,64.5774,64.3651,64.4389,249231.0
2023-05-09 12:00:00,69.81,69.86,69.69,69.73,177023.0,64.4297,64.4758,64.3189,64.3559,177023.0
2023-05-09 12:30:00,69.72,69.83,69.7,69.76,147906.0,64.3466,64.4481,64.3282,64.3835,147906.0
2023-05-09 13:00:00,69.76,69.93,69.74,69.89,194513.0,64.3835,64.5404,64.3651,64.5035,194513.0
2023-05-09 13:30:00,69.89,70.03,69.77,70.01,235042.0,64.5035,64.6327,64.3928,64.6143,235042.0
2023-05-09 14:00:00,70.01,70.1,69.93,70.06,154150.0,64.6143,64.6973,64.5404,64.6604,154150.0
2023-05-09 14:30:00,70.06,70.25,70.01,70.19,295975.0,64.6604,64.8358,64.6143,64.7804,295975.0
2023-05-09 15:00:00,70.19,70.25,70.09,70.16,282222.0,64.7804,64.8358,64.6881,64.7527,282222.0
2023-05-09 15:30:00,70.16,70.19,69.95,69.96,853473.0,64.7527,64.7804,64.5589,64.5681,853473.0
2023-05-10 09:30:00,70.19,70.25,69.61,70.01,569631.0,64.7804,64.8358,64.2451,64.6143,569631.0
2023-05-10 10:00:00,70.03,70.11,69.67,69.72,523505.0,64.6327,64.7066,64.3005,64.3466,523505.0
2023-05-10 10:30:00,69.73,70.02,69.69,69.92,306548.0,64.3559,64.6235,64.3189,64.5312,306548.0
2023-05-10 11:00:00,69.92,70.11,69.88,69.94,219403.0,64.5312,64.7066,64.4943,64.5497,219403.0
2023-05-10 11:30:00,69.94,70.1,69.83,70.05,277664.0,64.5497,64.6973,64.4481,64.6512,277664.0
2023-05-10 12:00:00,70.06,70.31,70.03,70.29,359389.0,64.6604,64.8912,64.6327,64.8727,359389.0
2023-05-10 12:30:00,70.3,70.32,70.12,70.13,259730.0,64.8819,64.9004,64.7158,64.725,259730.0
2023-05-10 13:00:00,70.13,70.14,69.9,69.92,240384.0,64.725,64.7343,64.5128,64.5312,240384.0
2023-05-10 13:30:00,69.92,69.96,69.57,69.58,286536.0,64.5312,64.5681,64.2082,64.2174,286536.0
2023-05-10 14:00:00,69.58,69.69,69.41,69.49,310662.0,64.2174,64.3189,64.0605,64.1343,310662.0
2023-05-10 14:30:00,69.48,69.62,69.39,69.48,274856.0,64.1251,64.2543,64.0421,64.1251,274856.0
2023-05-10 15:00:00,69.46,69.74,69.45,69.67,313254.0,64.1067,64.3651,64.0974,64.3005,313254.0
2023-05-10 15:30:00,69.67,69.8,69.58,69.71,669786.0,64.3005,64.4205,64.2174,64.3374,669786.0
2023-05-11 09:30:00,69.2,69.63,69.02,69.3,488681.0,63.8667,64.2636,63.7006,63.959,488681.0
2023-05-11 10:00:00,69.3,69.38,69.06,69.21,439596.0,63.959,64.0328,63.7375,63.8759,439596.0
2023-05-11 10:30:00,69.22,69.29,69.06,69.21,335763.0,63.8852,63.9498,63.7375,63.8759,335763.0
2023-05-11 11:00:00,69.22,69.28,68.81,68.84,414154.0,63.8852,63.9405,63.5068,63.5344,414154.0
2023-05-11 11:30:00,68.83,69.13,68.82,69.01,281946.0,63.5252,63.8021,63.516,63.6913,281946.0
2023-05-11 12:00:00,69.02,69.16,68.96,69.05,311473.0,63.7006,63.8298,63.6452,63.7283,311473.0
2023-05-11 12:30:00,69.04,69.12,68.95,69.0,190418.0,63.719,63.7929,63.636,63.6821,190418.0
2023-05-11 13:00:00,69.0,69.08,68.88,68.98,240782.0,63.6821,63.7559,63.5714,63.6637,240782.0
2023-05-11 13:30:00,68.97,68.97,68.71,68.89,283158.0,63.6544,63.6544,63.4145,63.5806,283158.0
2023-05-11 14:00:00,68.88,68.91,68.76,68.87,152980.0,63.5714,63.5991,63.4606,63.5621,152980.0
2023-05-11 14:30:00,68.87,69.03,68.84,69.02,216261.0,63.5621,63.7098,63.5344,63.7006,216261.0
2023-05-11 15:00:00,69.02,69.04,68.86,68.9,272731.0,63.7006,63.719,63.5529,63.5898,272731.0
2023-05-11 15:30:00,68.89,69.0,68.83,68.93,689710.0,63.5806,63.6821,63.5252,63.6175,689710.0
2023-05-12 09:30:00,69.01,69.28,69.01,69.2,526039.0,63.6913,63.9405,63.6913,63.8667,526039.0
2023-05-12 10:00:00,69.19,69.32,69.05,69.25,405008.0,63.8575,63.9775,63.7283,63.9128,405008.0
2023-05-12 10:30:00,69.25,69.27,68.83,68.86,188344.0,63.9128,63.9313,63.5252,63.5529,188344.0
2023-05-12 11:00:00,68.86,68.99,68.74,68.83,213337.0,63.5529,63.6729,63.4422,63.5252,213337.0
2023-05-12 11:30:00,68.82,68.87,68.7,68.75,234558.0,63.516,63.5621,63.4052,63.4514,234558.0
2023-05-12 12:00:00,68.75,68.78,68.48,68.56,337754.0,63.4514,63.4791,63.2022,63.276,337754.0
2023-05-12 12:30:00,68.57,68.68,68.54,68.56,161023.0,63.2853,63.3868,63.2576,63.276,161023.0
2023-05-12 13:00:00,68.56,68.62,68.44,68.61,206259.0,63.276,63.3314,63.1653,63.3222,206259.0
2023-05-12 13:30:00,68.6,68.62,68.33,68.35,304628.0,63.3129,63.3314,63.0638,63.0822,304628.0
2023-05-12 14:00:00,68.35,68.51,68.32,68.48,186240.0,63.0822,63.2299,63.0545,63.2022,186240.0
2023-05-12 14:30:00,68.48,68.51,68.27,68.45,234199.0,63.2022,63.2299,63.0084,63.1745,234199.0
2023-05-12 15:00:00,68.45,68.59,68.4,68.57,275442.0,63.1745,63.3037,63.1284,63.2853,275442.0
2023-05-12 15:30:00,68.58,68.6,68.48,68.57,512526.0,63.2945,63.3129,63.2022,63.2853,512526.0
2023-05-15 09:30:00,68.58,68.82,68.28,68.28,406786.0,63.2945,63.516,63.0176,63.0176,406786.0
2023-05-15 10:00:00,68.28,68.54,68.27,68.31,242291.0,63.0176,63.2576,63.0084,63.0453,242291.0
2023-05-15 10:30:00,68.31,68.39,68.21,68.38,245312.0,63.0453,63.1191,62.953,63.1099,245312.0
2023-05-15 11:00:00,68.37,68.5,68.31,68.43,198888.0,63.1007,63.2206,63.0453,63.156,198888.0
2023-05-15 11:30:00,68.42,68.47,68.3,68.34,288651.0,63.1468,63.193,63.0361,63.073,288651.0
2023-05-15 12:00:00,68.35,68.57,68.29,68.56,261897.0,63.0822,63.2853,63.0268,63.276,261897.0
2023-05-15 12:30:00,68.56,68.73,68.5,68.72,188359.0,63.276,63.4329,63.2206,63.4237,188359.0
2023-05-15 13:00:00,68.73,68.81,68.51,68.52,201513.0,63.4329,63.5068,63.2299,63.2391,201513.0
2023-05-15 13:30:00,68.52,68.55,68.41,68.51,202060.0,63.2391,63.2668,63.1376,63.2299,202060.0
2023-05-15 14:00:00,68.51,68.6,68.47,68.48,176258.0,63.2299,63.3129,63.193,63.2022,176258.0
2023-05-15 14:30:00,68.48,68.7,68.47,68.65,215443.0,63.2022,63.4052,63.193,63.3591,215443.0
2023-05-15 15:00:00,68.66,68.81,68.65,68.73,262432.0,63.3683,63.5068,63.3591,63.4329,262432.0
2023-05-15 15:30:00,68.73,68.89,68.7,68.86,608207.0,63.4329,63.5806,63.4052,63.5529,608207.0
2023-05-16 09:30:00,68.64,68.74,67.8,67.88,821789.0,63.3499,63.4422,62.5746,62.6484,821789.0
2023-05-16 10:00:00,67.87,67.99,67.7,67.81,420059.0,62.6392,62.75,62.4823,62.5838,420059.0
2023-05-16 10:30:00,67.81,67.83,67.63,67.76,449905.0,62.5838,62.6023,62.4177,62.5377,449905.0
2023-05-16 11:00:00,67.76,67.77,67.44,67.5,426507.0,62.5377,62.5469,62.2423,62.2977,426507.0
2023-05-16 11:30:00,67.51,67.56,67.34,67.37,506163.0,62.3069,62.3531,62.1501,62.1777,506163.0
2023-05-16 12:00:00,67.37,67.49,67.28,67.31,435421.0,62.1777,62.2885,62.0947,62.1224,435421.0
2023-05-16 12:30:00,67.32,67.49,67.24,67.48,411487.0,62.1316,62.2885,62.0578,62.2793,411487.0
2023-05-16 13:00:00,67.49,67.58,67.4,67.48,397552.0,62.2885,62.3716,62.2054,62.2793,397552.0
2023-05-16 13:30:00,67.48,67.53,67.3,67.5,425537.0,62.2793,62.3254,62.1131,62.2977,425537.0
2023-05-16 14:00:00,67.49,67.51,67.3,67.34,282444.0,62.2885,62.3069,62.1131,62.1501,282444.0
2023-05-16 14:30:00,67.35,67.53,67.3,67.49,253474.0,62.1593,62.3254,62.1131,62.2885,253474.0
2023-05-16 15:00:00,67.48,67.53,67.38,67.39,334753.0,62.2793,62.3254,62.187,62.1962,334753.0
2023-05-16 15:30:00,67.39,67.44,67.05,67.09,1134406.0,62.1962,62.2423,61.8824,61.9193,1134406.0
2023-05-17 09:30:00,67.11,67.51,67.1,67.3,454781.0,61.9378,62.3069,61.9285,62.1131,454781.0
2023-05-17 10:00:00,67.31,67.53,67.21,67.5,398174.0,62.1224,62.3254,62.0301,62.2977,398174.0
2023-05-17 10:30:00,67.5,67.69,67.44,67.63,1197315.0,62.2977,62.4731,62.2423,62.4177,1197315.0
2023-05-17 11:00:00,67.63,67.9,67.56,67.73,1499408.0,62.4177,62.6669,62.3531,62.51,1499408.0
2023-05-17 11:30:00,67.71,67.88,67.63,67.83,266922.0,62.4915,62.6484,62.4177,62.6023,266922.0
2023-05-17 12:00:00,67.84,67.89,67.74,67.81,452690.0,62.6115,62.6577,62.5192,62.5838,452690.0
2023-05-17 12:30:00,67.81,68.38,67.81,68.35,453573.0,62.5838,63.1099,62.5838,63.0822,453573.0
2023-05-17 13:00:00,68.34,68.67,68.33,68.66,459146.0,63.073,63.3775,63.0638,63.3683,459146.0
2023-05-17 13:30:00,68.66,68.88,68.66,68.79,374037.0,63.3683,63.5714,63.3683,63.4883,374037.0
2023-05-17 14:00:00,68.79,68.95,68.62,68.93,373024.0,63.4883,63.636,63.3314,63.6175,373024.0
2023-05-17 14:30:00,68.93,68.95,68.73,68.75,306274.0,63.6175,63.636,63.4329,63.4514,306274.0
2023-05-17 15:00:00,68.75,69.25,68.72,69.09,874096.0,63.4514,63.9128,63.4237,63.7652,874096.0
2023-05-17 15:30:00,69.08,69.45,69.03,69.43,1211267.0,63.7559,64.0974,63.7098,64.079,1211267.0
2023-05-18 09:30:00,69.25,69.25,68.39,68.57,635209.0,63.9128,63.9128,63.1191,63.2853,635209.0
2023-05-18 10:00:00,68.58,69.0,68.12,68.95,560517.0,63.2945,63.6821,62.8699,63.636,560517.0
2023-05-18 10:30:00,68.95,68.99,68.67,68.68,1125880.0,63.636,63.6729,63.3775,63.3868,1125880.0
2023-05-18 11:00:00,68.69,68.83,68.48,68.51,697578.0,63.396,63.5252,63.2022,63.2299,697578.0
2023-05-18 11:30:00,68.52,68.71,68.37,68.56,829699.0,63.2391,63.4145,63.1007,63.276,829699.0
2023-05-18 12:00:00,68.55,68.67,68.45,68.63,986122.0,63.2668,63.3775,63.1745,63.3406,986122.0
2023-05-18 12:30:00,68.62,68.81,68.53,68.59,371466.0,63.3314,63.5068,63.2483,63.3037,371466.0
2023-05-18 13:00:00,68.59,68.77,68.5,68.57,326929.0,63.3037,63.4698,63.2206,63.2853,326929.0
2023-05-18 13:30:00,68.57,68.61,68.26,68.39,342364.0,63.2853,63.3222,62.9991,63.1191,342364.0
2023-05-18 14:00:00,68.39,68.78,68.36,68.68,321507.0,63.1191,63.4791,63.0914,63.3868,321507.0
2023-05-18 14:30:00,68.69,68.82,68.59,68.68,326339.0,63.396,63.516,63.3037,63.3868,326339.0
2023-05-18 15:00:00,68.69,68.95,68.68,68.91,364490.0,63.396,63.636,63.3868,63.5991,364490.0
2023-05-18 15:30:00,68.91,69.42,68.87,69.31,1150831.0,63.5991,64.0697,63.5621,63.9682,1150831.0
2023-05-19 09:30:00,69.34,69.8,69.29,69.73,650686.0,63.9959,64.4205,63.9498,64.3559,650686.0
2023-05-19 10:00:00,69.72,69.8,69.53,69.75,448087.0,64.3466,64.4205,64.1713,64.3743,448087.0
2023-05-19 10:30:00,69.75,69.89,69.66,69.77,358064.0,64.3743,64.5035,64.2912,64.3928,358064.0
2023-05-19 11:00:00,69.78,69.89,69.49,69.49,315901.0,64.402,64.5035,64.1343,64.1343,315901.0
2023-05-19 11:30:00,69.48,69.56,69.21,69.25,323150.0,64.1251,64.199,63.8759,63.9128,323150.0
2023-05-19 12:00:00,69.26,69.35,69.14,69.28,281376.0,63.9221,64.0051,63.8113,63.9405,281376.0
2023-05-19 12:30:00,69.28,69.34,69.17,69.28,292311.0,63.9405,63.9959,63.839,63.9405,292311.0
2023-05-19 13:00:00,69.28,69.39,69.27,69.29,230925.0,63.9405,64.0421,63.9313,63.9498,230925.0
2023-05-19 13:30:00,69.3,69.43,69.24,69.31,301063.0,63.959,64.079,63.9036,63.9682,301063.0
2023-05-19 14:00:00,69.3,69.34,69.15,69.32,274370.0,63.959,63.9959,63.8206,63.9775,274370.0
2023-05-19 14:30:00,69.32,69.39,69.29,69.31,340411.0,63.9775,64.0421,63.9498,63.9682,340411.0
2023-05-19 15:00:00,69.31,69.31,69.2,69.25,302937.0,63.9682,63.9682,63.8667,63.9128,302937.0
2023-05-19 15:30:00,69.26,69.4,69.21,69.38,1017511.0,63.9221,64.0513,63.8759,64.0328,1017511.0
2023-05-22 09:30:00,69.79,69.85,68.71,68.81,526907.0,64.4112,64.4666,63.4145,63.5068,526907.0
2023-05-22 10:00:00,68.8,69.06,68.73,69.04,393028.0,63.4975,63.7375,63.4329,63.719,393028.0
2023-05-22 10:30:00,69.04,69.07,68.72,68.87,319750.0,63.719,63.7467,63.4237,63.5621,319750.0
2023-05-22 11:00:00,68.88,69.13,68.85,69.04,415119.0,63.5714,63.8021,63.5437,63.719,415119.0
2023-05-22 11:30:00,69.03,69.25,69.02,69.18,168324.0,63.7098,63.9128,63.7006,63.8482,168324.0
2023-05-22 12:00:00,69.2,69.28,69.16,69.28,127446.0,63.8667,63.9405,63.8298,63.9405,127446.0
2023-05-22 12:30:00,69.27,69.33,69.18,69.2,145061.0,63.9313,63.9867,63.8482,63.8667,145061.0
2023-05-22 13:00:00,69.2,69.3,69.15,69.17,198169.0,63.8667,63.959,63.8206,63.839,198169.0
2023-05-22 13:30:00,69.17,69.31,69.15,69.25,168614.0,63.839,63.9682,63.8206,63.9128,168614.0
2023-05-22 14:00:00,69.26,69.42,69.15,69.36,259589.0,63.9221,64.0697,63.8206,64.0144,259589.0
2023-05-22 14:30:00,69.36,69.55,69.35,69.51,169734.0,64.0144,64.1897,64.0051,64.1528,169734.0
2023-05-22 15:00:00,69.51,69.54,69.33,69.37,299547.0,64.1528,64.1805,63.9867,64.0236,299547.0
2023-05-22 15:30:00,69.37,69.44,69.23,69.41,948200.0,64.0236,64.0882,63.8944,64.0605,948200.0
2023-05-23 09:30:00,69.3,69.39,68.92,69.13,446861.0,63.959,64.0421,63.6083,63.8021,446861.0
2023-05-23 10:00:00,69.13,69.5,69.12,69.44,358123.0,63.8021,64.1436,63.7929,64.0882,358123.0
2023-05-23 10:30:00,69.45,69.51,69.28,69.51,229092.0,64.0974,64.1528,63.9405,64.1528,229092.0
2023-05-23 11:00:00,69.5,69.66,69.44,69.62,310159.0,64.1436,64.2912,64.0882,64.2543,310159.0
2023-05-23 11:30:00,69.61,69.96,69.61,69.87,218117.0,64.2451,64.5681,64.2451,64.4851,218117.0
2023-05-23 12:00:00,69.88,69.98,69.85,69.96,233343.0,64.4943,64.5866,64.4666,64.5681,233343.0
2023-05-23 12:30:00,69.95,69.98,69.81,69.84,237658.0,64.5589,64.5866,64.4297,64.4574,237658.0
2023-05-23 13:00:00,69.84,69.98,69.64,69.65,229136.0,64.4574,64.5866,64.2728,64.282,229136.0
2023-05-23 13:30:00,69.65,69.74,69.54,69.73,280675.0,64.282,64.3651,64.1805,64.3559,280675.0
2023-05-23 14:00:00,69.72,69.85,69.45,69.57,301942.0,64.3466,64.4666,64.0974,64.2082,301942.0
2023-05-23 14:30:00,69.57,69.67,69.51,69.54,237358.0,64.2082,64.3005,64.1528,64.1805,237358.0
2023-05-23 15:00:00,69.55,69.56,69.4,69.5,256308.0,64.1897,64.199,64.0513,64.1436,256308.0
2023-05-23 15:30:00,69.49,69.72,69.46,69.67,1077187.0,64.1343,64.3466,64.1067,64.3005,1077187.0
2023-05-24 09:30:00,69.68,69.8,69.01,69.09,448099.0,64.3097,64.4205,63.6913,63.7652,448099.0
2023-05-24 10:00:00,69.09,69.22,68.95,69.09,319445.0,63.7652,63.8852,63.636,63.7652,319445.0
2023-05-24 10:30:00,69.09,69.17,68.77,68.97,263083.0,63.7652,63.839,63.4698,63.6544,263083.0
2023-05-24 11:00:00,68.98,69.23,68.8,69.04,265386.0,63.6637,63.8944,63.4975,63.719,265386.0
2023-05-24 11:30:00,69.05,69.1,68.82,68.91,251817.0,63.7283,63.7744,63.516,63.5991,251817.0
2023-05-24 12:00:00,68.89,69.02,68.82,68.84,173814.0,63.5806,63.7006,63.516,63.5344,173814.0
2023-05-24 12:30:00,68.84,69.05,68.82,69.02,176985.0,63.5344,63.7283,63.516,63.7006,176985.0
2023-05-24 13:00:00,69.02,69.1,68.9,68.91,148748.0,63.7006,63.7744,63.5898,63.5991,148748.0
2023-05-24 13:30:00,68.91,69.01,68.85,68.9,199630.0,63.5991,63.6913,63.5437,63.5898,199630.0
2023-05-24 14:00:00,68.89,68.93,68.71,68.73,179612.0,63.5806,63.6175,63.4145,63.4329,179612.0
2023-05-24 14:30:00,68.72,68.85,68.66,68.75,247723.0,63.4237,63.5437,63.3683,63.4514,247723.0
2023-05-24 15:00:00,68.75,68.98,68.74,68.88,272188.0,63.4514,63.6637,63.4422,63.5714,272188.0
2023-05-24 15:30:00,68.88,68.99,68.64,68.82,1269335.0,63.5714,63.6729,63.3499,63.516,1269335.0
2023-05-25 09:30:00,68.5,68.5,67.97,68.39,692039.0,63.2206,63.2206,62.7315,63.1191,692039.0
2023-05-25 10:00:00,68.42,68.49,68.01,68.21,306937.0,63.1468,63.2114,62.7684,62.953,306937.0
2023-05-25 10:30:00,68.2,68.42,68.1,68.18,254778.0,62.9438,63.1468,62.8515,62.9253,254778.0
2023-05-25 11:00:00,68.19,68.33,67.91,68.02,355552.0,62.9345,63.0638,62.6761,62.7776,355552.0
2023-05-25 11:30:00,68.02,68.03,67.71,67.79,390896.0,62.7776,62.7869,62.4915,62.5654,390896.0
2023-05-25 12:00:00,67.8,67.93,67.58,67.59,387610.0,62.5746,62.6946,62.3716,62.3808,387610.0
2023-05-25 12:30:00,67.59,67.71,67.45,67.45,245099.0,62.3808,62.4915,62.2516,62.2516,245099.0
2023-05-25 13:00:00,67.45,67.74,66.61,67.7,1216592.0,62.2516,62.5192,61.4763,62.4823,1216592.0
2023-05-25 13:30:00,67.69,68.02,67.61,68.0,304781.0,62.4731,62.7776,62.3992,62.7592,304781.0
2023-05-25 14:00:00,68.01,68.22,67.67,67.7,439065.0,62.7684,62.9622,62.4546,62.4823,439065.0
2023-05-25 14:30:00,67.7,67.74,67.32,67.39,378363.0,62.4823,62.5192,62.1316,62.1962,378363.0
2023-05-25 15:00:00,67.39,67.7,67.39,67.65,455966.0,62.1962,62.4823,62.1962,62.4362,455966.0
2023-05-25 15:30:00,67.65,67.84,67.61,67.66,1099340.0,62.4362,62.6115,62.3992,62.4454,1099340.0
2023-05-26 09:30:00,68.05,68.3,67.75,67.89,495505.0,62.8053,63.0361,62.5285,62.6577,495505.0
2023-05-26 10:00:00,67.88,68.03,67.75,67.96,286029.0,62.6484,62.7869,62.5285,62.7223,286029.0
2023-05-26 10:30:00,67.97,68.01,67.35,67.56,369598.0,62.7315,62.7684,62.1593,62.3531,369598.0
2023-05-26 11:00:00,67.56,67.62,67.23,67.25,351221.0,62.3531,62.4085,62.0485,62.067,351221.0
2023-05-26 11:30:00,67.25,67.36,67.13,67.19,474015.0,62.067,62.1685,61.9562,62.0116,474015.0
2023-05-26 12:00:00,67.2,67.33,66.97,67.13,366182.0,62.0208,62.1408,61.8086,61.9562,366182.0
2023-05-26 12:30:00,67.13,67.27,67.07,67.17,400857.0,61.9562,62.0854,61.9009,61.9932,400857.0
2023-05-26 13:00:00,67.18,67.29,67.08,67.27,154837.0,62.0024,62.1039,61.9101,62.0854,154837.0
2023-05-26 13:30:00,67.26,67.35,67.23,67.33,165218.0,62.0762,62.1593,62.0485,62.1408,165218.0
2023-05-26 14:00:00,67.34,67.62,67.3,67.59,203545.0,62.1501,62.4085,62.1131,62.3808,203545.0
2023-05-26 14:30:00,67.59,67.73,67.54,67.72,289257.0,62.3808,62.51,62.3346,62.5008,289257.0
2023-05-26 15:00:00,67.73,67.83,67.66,67.67,231398.0,62.51,62.6023,62.4454,62.4546,231398.0
2023-05-26 15:30:00,67.67,67.81,67.61,67.62,444294.0,62.4546,62.5838,62.3992,62.4085,444294.0
2023-05-30 09:30:00,67.0,67.37,66.72,67.09,725327.0,61.8363,62.1777,61.5778,61.9193,725327.0
2023-05-30 10:00:00,67.09,67.32,66.68,67.09,491500.0,61.9193,62.1316,61.5409,61.9193,491500.0
2023-05-30 10:30:00,67.08,67.34,66.72,66.77,346378.0,61.9101,62.1501,61.5778,61.624,346378.0
2023-05-30 11:00:00,66.75,67.07,66.67,66.8,294293.0,61.6055,61.9009,61.5317,61.6517,294293.0
2023-05-30 11:30:00,66.81,66.87,66.67,66.76,303806.0,61.6609,61.7163,61.5317,61.6148,303806.0
2023-05-30 12:00:00,66.76,66.99,66.75,66.89,210494.0,61.6148,61.827,61.6055,61.7347,210494.0
2023-05-30 12:30:00,66.89,66.96,66.74,66.83,238687.0,61.7347,61.7993,61.5963,61.6794,238687.0
2023-05-30 13:00:00,66.82,66.97,66.72,66.78,369813.0,61.6701,61.8086,61.5778,61.6332,369813.0
2023-05-30 13:30:00,66.78,66.87,66.62,66.72,532732.0,61.6332,61.7163,61.4855,61.5778,532732.0
2023-05-30 14:00:00,66.71,66.78,66.62,66.65,484893.0,61.5686,61.6332,61.4855,61.5132,484893.0
2023-05-30 14:30:00,66.65,66.88,66.63,66.84,668878.0,61.5132,61.7255,61.4948,61.6886,668878.0
2023-05-30 15:00:00,66.84,67.01,66.82,67.0,493879.0,61.6886,61.8455,61.6701,61.8363,493879.0
2023-05-30 15:30:00,67.0,67.18,66.98,67.14,1364582.0,61.8363,62.0024,61.8178,61.9655,1364582.0
2023-05-31 09:30:00,66.52,67.07,66.34,66.94,553429.0,61.3932,61.9009,61.2271,61.7809,553429.0
2023-05-31 10:00:00,66.94,67.0,66.69,66.97,479194.0,61.7809,61.8363,61.5501,61.8086,479194.0
2023-05-31 10:30:00,66.97,66.98,66.67,66.91,502954.0,61.8086,61.8178,61.5317,61.7532,502954.0
2023-05-31 11:00:00,66.9,67.48,66.85,67.37,404464.0,61.744,62.2793,61.6978,62.1777,404464.0
2023-05-31 11:30:00,67.36,67.55,67.26,67.33,234454.0,62.1685,62.3439,62.0762,62.1408,234454.0
2023-05-31 12:00:00,67.34,67.6,67.27,67.59,281666.0,62.1501,62.39,62.0854,62.3808,281666.0
2023-05-31 12:30:00,67.6,67.79,67.52,67.78,404710.0,62.39,62.5654,62.3162,62.5561,404710.0
2023-05-31 13:00:00,67.79,67.79,67.5,67.51,325613.0,62.5654,62.5654,62.2977,62.3069,325613.0
2023-05-31 13:30:00,67.52,67.75,67.5,67.69,443544.0,62.3162,62.5285,62.2977,62.4731,443544.0
2023-05-31 14:00:00,67.69,67.9,67.63,67.87,324281.0,62.4731,62.6669,62.4177,62.6392,324281.0
2023-05-31 14:30:00,67.87,67.9,67.69,67.81,336778.0,62.6392,62.6669,62.4731,62.5838,336778.0
2023-05-31 15:00:00,67.81,68.03,67.81,67.99,433947.0,62.5838,62.7869,62.5838,62.75,433947.0
2023-05-31 15:30:00,67.98,68.23,67.92,68.11,1437574.0,62.7407,62.9715,62.6854,62.8607,1437574.0
2023-06-01 09:30:00,68.34,68.57,68.05,68.23,626850.0,63.073,63.2853,62.8053,62.9715,626850.0
2023-06-01 10:00:00,68.24,68.97,68.18,68.9,413435.0,62.9807,63.6544,62.9253,63.5898,413435.0
2023-06-01 10:30:00,68.91,69.44,68.86,69.28,732070.0,63.5991,64.0882,63.5529,63.9405,732070.0
2023-06-01 11:00:00,69.28,69.51,69.16,69.47,388170.0,63.9405,64.1528,63.8298,64.1159,388170.0
2023-06-01 11:30:00,69.48,69.65,69.4,69.62,278239.0,64.1251,64.282,64.0513,64.2543,278239.0
2023-06-01 12:00:00,69.61,69.77,69.59,69.71,498965.0,64.2451,64.3928,64.2266,64.3374,498965.0
2023-06-01 12:30:00,69.72,69.77,69.52,69.57,280990.0,64.3466,64.3928,64.162,64.2082,280990.0
2023-06-01 13:00:00,69.57,69.59,69.31,69.33,252405.0,64.2082,64.2266,63.9682,63.9867,252405.0
2023-06-01 13:30:00,69.32,69.34,69.01,69.08,250948.0,63.9775,63.9959,63.6913,63.7559,250948.0
2023-06-01 14:00:00,69.08,69.11,68.94,69.0,224582.0,63.7559,63.7836,63.6267,63.6821,224582.0
2023-06-01 14:30:00,69.0,69.1,68.98,69.08,222280.0,63.6821,63.7744,63.6637,63.7559,222280.0
2023-06-01 15:00:00,69.08,69.15,68.97,68.98,266386.0,63.7559,63.8206,63.6544,63.6637,266386.0
2023-06-01 15:30:00,68.98,69.0,68.72,68.87,939618.0,63.6637,63.6821,63.4237,63.5621,939618.0
2023-06-02 09:30:00,69.34,69.44,68.66,69.31,578814.0,63.9959,64.0882,63.3683,63.9682,578814.0
2023-06-02 10:00:00,69.31,69.32,69.04,69.25,321167.0,63.9682,63.9775,63.719,63.9128,321167.0
2023-06-02 10:30:00,69.25,69.49,69.16,69.46,388726.0,63.9128,64.1343,63.8298,64.1067,388726.0
2023-06-02 11:00:00,69.46,69.62,69.39,69.62,370094.0,64.1067,64.2543,64.0421,64.2543,370094.0
2023-06-02 11:30:00,69.62,69.66,69.44,69.6,199898.0,64.2543,64.2912,64.0882,64.2359,199898.0
2023-06-02 12:00:00,69.6,69.69,69.5,69.68,232194.0,64.2359,64.3189,64.1436,64.3097,232194.0
2023-06-02 12:30:00,69.69,69.77,69.58,69.76,265235.0,64.3189,64.3928,64.2174,64.3835,265235.0
2023-06-02 13:00:00,69.77,69.94,69.72,69.85,370334.0,64.3928,64.5497,64.3466,64.4666,370334.0
2023-06-02 13:30:00,69.85,70.04,69.81,70.04,313572.0,64.4666,64.642,64.4297,64.642,313572.0
2023-06-02 14:00:00,70.03,70.11,69.96,70.06,301300.0,64.6327,64.7066,64.5681,64.6604,301300.0
2023-06-02 14:30:00,70.07,70.26,70.07,70.26,266638.0,64.6696,64.845,64.6696,64.845,266638.0
2023-06-02 15:00:00,70.25,70.34,70.2,70.27,351108.0,64.8358,64.9188,64.7896,64.8542,351108.0
2023-06-02 15:30:00,70.26,70.28,69.92,69.98,1027109.0,64.845,64.8635,64.5312,64.5866,1027109.0
2023-06-05 09:30:00,70.51,71.12,70.39,71.11,508502.0,65.0757,65.6387,64.965,65.6295,508502.0
2023-06-05 10:00:00,71.11,71.38,70.63,71.06,803368.0,65.6295,65.8787,65.1865,65.5833,803368.0
2023-06-05 10:30:00,71.07,71.28,71.0,71.01,449189.0,65.5926,65.7864,65.528,65.5372,449189.0
2023-06-05 11:00:00,71.02,71.23,71.01,71.09,330739.0,65.5464,65.7402,65.5372,65.611,330739.0
2023-06-05 11:30:00,71.09,71.19,70.97,71.12,426622.0,65.611,65.7033,65.5003,65.6387,426622.0
2023-06-05 12:00:00,71.12,71.36,71.05,71.28,301564.0,65.6387,65.8602,65.5741,65.7864,301564.0
2023-06-05 12:30:00,71.28,71.42,71.2,71.27,368397.0,65.7864,65.9156,65.7126,65.7772,368397.0
2023-06-05 13:00:00,71.26,71.33,71.07,71.12,399828.0,65.7679,65.8325,65.5926,65.6387,399828.0
2023-06-05 13:30:00,71.12,71.2,71.02,71.14,301667.0,65.6387,65.7126,65.5464,65.6572,301667.0
2023-06-05 14:00:00,71.14,71.14,70.9,70.94,537744.0,65.6572,65.6572,65.4357,65.4726,537744.0
2023-06-05 14:30:00,70.94,71.03,70.85,70.88,423746.0,65.4726,65.5557,65.3895,65.4172,423746.0
2023-06-05 15:00:00,70.88,70.93,70.85,70.85,409123.0,65.4172,65.4634,65.3895,65.3895,409123.0
2023-06-05 15:30:00,70.85,70.91,70.73,70.74,911014.0,65.3895,65.4449,65.2788,65.288,911014.0
2023-06-06 09:30:00,70.74,70.83,69.75,69.94,1579920.0,65.288,65.3711,64.3743,64.5497,1579920.0
2023-06-06 10:00:00,69.97,70.56,69.78,70.48,534310.0,64.5774,65.1219,64.402,65.048,534310.0
2023-06-06 10:30:00,70.5,70.88,70.49,70.75,381048.0,65.0665,65.4172,65.0573,65.2972,381048.0
2023-06-06 11:00:00,70.75,70.89,70.53,70.59,298473.0,65.2972,65.4265,65.0942,65.1496,298473.0
2023-06-06 11:30:00,70.59,70.75,70.49,70.51,237609.0,65.1496,65.2972,65.0573,65.0757,237609.0
2023-06-06 12:00:00,70.52,70.58,70.23,70.3,210070.0,65.085,65.1403,64.8173,64.8819,210070.0
2023-06-06 12:30:00,70.31,70.56,70.26,70.52,180138.0,64.8912,65.1219,64.845,65.085,180138.0
2023-06-06 13:00:00,70.52,70.7,70.43,70.49,206858.0,65.085,65.2511,65.0019,65.0573,206858.0
2023-06-06 13:30:00,70.48,70.52,70.05,70.28,451854.0,65.048,65.085,64.6512,64.8635,451854.0
2023-06-06 14:00:00,70.28,70.33,70.13,70.22,297600.0,64.8635,64.9096,64.725,64.8081,297600.0
2023-06-06 14:30:00,70.23,70.46,70.17,70.27,234983.0,64.8173,65.0296,64.7619,64.8542,234983.0
2023-06-06 15:00:00,70.28,70.49,70.28,70.47,213384.0,64.8635,65.0573,64.8635,65.0388,213384.0
2023-06-06 15:30:00,70.47,70.66,70.46,70.51,708926.0,65.0388,65.2142,65.0296,65.0757,708926.0
2023-06-07 09:30:00,70.7,70.96,70.19,70.43,625536.0,65.2511,65.4911,64.7804,65.0019,625536.0
2023-06-07 10:00:00,70.45,71.07,70.38,71.06,232556.0,65.0204,65.5926,64.9558,65.5833,232556.0
2023-06-07 10:30:00,71.07,71.13,70.93,70.98,276071.0,65.5926,65.648,65.4634,65.5095,276071.0
2023-06-07 11:00:00,70.96,71.07,70.84,70.91,202543.0,65.4911,65.5926,65.3803,65.4449,202543.0
2023-06-07 11:30:00,70.91,71.16,70.9,71.11,168089.0,65.4449,65.6756,65.4357,65.6295,168089.0
2023-06-07 12:00:00,71.11,71.5,71.04,71.48,219707.0,65.6295,65.9894,65.5649,65.971,219707.0
2023-06-07 12:30:00,71.48,71.56,71.35,71.42,188465.0,65.971,66.0448,65.851,65.9156,188465.0
2023-06-07 13:00:00,71.42,71.58,71.32,71.51,227489.0,65.9156,66.0633,65.8233,65.9987,227489.0
2023-06-07 13:30:00,71.51,71.54,71.43,71.45,140496.0,65.9987,66.0264,65.9248,65.9433,140496.0
2023-06-07 14:00:00,71.45,71.67,71.42,71.66,202719.0,65.9433,66.1463,65.9156,66.1371,202719.0
2023-06-07 14:30:00,71.67,71.78,71.53,71.67,234950.0,66.1463,66.2479,66.0171,66.1463,234950.0
2023-06-07 15:00:00,71.67,71.67,71.55,71.6,222402.0,66.1463,66.1463,66.0356,66.0817,222402.0
2023-06-07 15:30:00,71.59,71.7,71.41,71.48,766051.0,66.0725,66.174,65.9064,65.971,766051.0
2023-06-08 09:30:00,71.53,71.67,71.1,71.4,374249.0,66.0171,66.1463,65.6203,65.8971,374249.0
2023-06-08 10:00:00,71.4,71.79,71.4,71.73,221369.0,65.8971,66.2571,65.8971,66.2017,221369.0
2023-06-08 10:30:00,71.72,71.76,71.38,71.55,243225.0,66.1925,66.2294,65.8787,66.0356,243225.0
2023-06-08 11:00:00,71.56,71.59,71.12,71.23,224118.0,66.0448,66.0725,65.6387,65.7402,224118.0
2023-06-08 11:30:00,71.24,71.31,71.0,71.08,223380.0,65.7495,65.8141,65.528,65.6018,223380.0
2023-06-08 12:00:00,71.07,71.46,71.07,71.44,178077.0,65.5926,65.9525,65.5926,65.9341,178077.0
2023-06-08 12:30:00,71.44,71.47,71.23,71.29,163109.0,65.9341,65.9617,65.7402,65.7956,163109.0
2023-06-08 13:00:00,71.3,71.62,71.29,71.61,159017.0,65.8049,66.1002,65.7956,66.091,159017.0
2023-06-08 13:30:00,71.61,71.64,71.43,71.48,141073.0,66.091,66.1186,65.9248,65.971,141073.0
2023-06-08 14:00:00,71.48,71.62,71.48,71.52,140792.0,65.971,66.1002,65.971,66.0079,140792.0
2023-06-08 14:30:00,71.53,71.63,71.52,71.61,156006.0,66.0171,66.1094,66.0079,66.091,156006.0
2023-06-08 15:00:00,71.61,71.63,71.44,71.58,274921.0,66.091,66.1094,65.9341,66.0633,274921.0
2023-06-08 15:30:00,71.58,71.81,71.55,71.74,807369.0,66.0633,66.2755,66.0356,66.2109,807369.0
2023-06-09 09:30:00,71.99,71.99,71.27,71.54,341469.0,66.4417,66.4417,65.7772,66.0264,341469.0
2023-06-09 10:00:00,71.51,71.88,71.51,71.83,221008.0,65.9987,66.3402,65.9987,66.294,221008.0
2023-06-09 10:30:00,71.85,72.1,71.83,72.01,361935.0,66.3125,66.5432,66.294,66.4601,361935.0
2023-06-09 11:00:00,71.99,72.08,71.73,71.83,255795.0,66.4417,66.5247,66.2017,66.294,255795.0
2023-06-09 11:30:00,71.83,71.99,71.73,71.9,166088.0,66.294,66.4417,66.2017,66.3586,166088.0
2023-06-09 12:00:00,71.9,71.97,71.82,71.95,161176.0,66.3586,66.4232,66.2848,66.4048,161176.0
2023-06-09 12:30:00,71.95,71.99,71.81,71.9,154705.0,66.4048,66.4417,66.2755,66.3586,154705.0
2023-06-09 13:00:00,71.89,71.89,71.73,71.78,129983.0,66.3494,66.3494,66.2017,66.2479,129983.0
2023-06-09 13:30:00,71.78,71.87,71.71,71.75,132655.0,66.2479,66.3309,66.1833,66.2202,132655.0
2023-06-09 14:00:00,71.75,71.78,71.7,71.72,154124.0,66.2202,66.2479,66.174,66.1925,154124.0
2023-06-09 14:30:00,71.73,71.79,71.71,71.76,104931.0,66.2017,66.2571,66.1833,66.2294,104931.0
2023-06-09 15:00:00,71.76,71.87,71.63,71.86,284142.0,66.2294,66.3309,66.1094,66.3217,284142.0
2023-06-09 15:30:00,71.85,71.88,71.74,71.75,533032.0,66.3125,66.3402,66.2109,66.2202,533032.0
2023-06-12 09:30:00,71.58,71.9,71.46,71.84,395705.0,66.0633,66.3586,65.9525,66.3032,395705.0
2023-06-12 10:00:00,71.84,71.88,71.63,71.76,277207.0,66.3032,66.3402,66.1094,66.2294,277207.0
2023-06-12 10:30:00,71.76,71.83,71.57,71.63,227593.0,66.2294,66.294,66.054,66.1094,227593.0
2023-06-12 11:00:00,71.66,71.72,71.39,71.48,178710.0,66.1371,66.1925,65.8879,65.971,178710.0
2023-06-12 11:30:00,71.48,71.5,71.32,71.42,241758.0,65.971,65.9894,65.8233,65.9156,241758.0
2023-06-12 12:00:00,71.43,71.62,71.42,71.53,128908.0,65.9248,66.1002,65.9156,66.0171,128908.0
2023-06-12 12:30:00,71.53,71.66,71.5,71.58,126185.0,66.0171,66.1371,65.9894,66.0633,126185.0
2023-06-12 13:00:00,71.57,71.61,71.37,71.37,189529.0,66.054,66.091,65.8695,65.8695,189529.0
2023-06-12 13:30:00,71.38,71.38,71.18,71.31,323053.0,65.8787,65.8787,65.6941,65.8141,323053.0
2023-06-12 14:00:00,71.3,71.34,71.25,71.29,143075.0,65.8049,65.8418,65.7587,65.7956,143075.0
2023-06-12 14:30:00,71.28,71.33,71.16,71.27,197266.0,65.7864,65.8325,65.6756,65.7772,197266.0
2023-06-12 15:00:00,71.28,71.54,71.28,71.53,237930.0,65.7864,66.0264,65.7864,66.0171,237930.0
2023-06-12 15:30:00,71.52,71.58,71.41,71.5,579589.0,66.0079,66.0633,65.9064,65.9894,579589.0
2023-06-13 09:30:00,71.5,72.45,71.24,72.44,766643.0,65.9894,66.8662,65.7495,66.857,766643.0
2023-06-13 10:00:00,72.46,72.76,72.29,72.64,383120.0,66.8754,67.1523,66.7186,67.0416,383120.0
2023-06-13 10:30:00,72.63,72.64,72.29,72.35,237619.0,67.0323,67.0416,66.7186,66.7739,237619.0
2023-06-13 11:00:00,72.36,72.49,72.26,72.37,275286.0,66.7832,66.9031,66.6909,66.7924,275286.0
2023-06-13 11:30:00,72.37,72.52,72.19,72.44,289258.0,66.7924,66.9308,66.6263,66.857,289258.0
2023-06-13 12:00:00,72.44,72.64,72.25,72.64,214518.0,66.857,67.0416,66.6816,67.0416,214518.0
2023-06-13 12:30:00,72.65,72.74,72.63,72.7,273275.0,67.0508,67.1339,67.0323,67.097,273275.0
2023-06-13 13:00:00,72.7,72.83,72.6,72.73,279265.0,67.097,67.2169,67.0047,67.1246,279265.0
2023-06-13 13:30:00,72.74,72.76,72.53,72.55,233670.0,67.1339,67.1523,66.9401,66.9585,233670.0
2023-06-13 14:00:00,72.55,72.62,72.32,72.41,229514.0,66.9585,67.0231,66.7462,66.8293,229514.0
2023-06-13 14:30:00,72.4,72.4,72.14,72.18,201546.0,66.8201,66.8201,66.5801,66.617,201546.0
2023-06-13 15:00:00,72.19,72.27,72.16,72.25,254089.0,66.6263,66.7001,66.5986,66.6816,254089.0
2023-06-13 15:30:00,72.25,72.27,72.04,72.26,1002311.0,66.6816,66.7001,66.4878,66.6909,1002311.0
2023-06-14 09:30:00,68.27,68.97,67.22,68.65,3194928.0,63.0084,63.6544,62.0393,63.3591,3194928.0
2023-06-14 10:00:00,68.65,68.65,68.07,68.11,1385914.0,63.3591,63.3591,62.8238,62.8607,1385914.0
2023-06-14 10:30:00,68.12,68.33,67.94,67.97,1106892.0,62.8699,63.0638,62.7038,62.7315,1106892.0
2023-06-14 11:00:00,67.98,68.13,67.75,67.88,978310.0,62.7407,62.8792,62.5285,62.6484,978310.0
2023-06-14 11:30:00,67.88,67.93,67.57,67.83,869107.0,62.6484,62.6946,62.3623,62.6023,869107.0
2023-06-14 12:00:00,67.82,68.09,67.8,68.07,523192.0,62.5931,62.8422,62.5746,62.8238,523192.0
2023-06-14 12:30:00,68.06,68.11,67.79,67.84,534710.0,62.8146,62.8607,62.5654,62.6115,534710.0
2023-06-14 13:00:00,67.84,67.84,67.44,67.45,999064.0,62.6115,62.6115,62.2423,62.2516,999064.0
2023-06-14 13:30:00,67.45,67.73,67.38,67.65,843819.0,62.2516,62.51,62.187,62.4362,843819.0
2023-06-14 14:00:00,67.65,67.68,67.16,67.28,969405.0,62.4362,62.4638,61.9839,62.0947,969405.0
2023-06-14 14:30:00,67.27,67.28,66.89,66.97,1812235.0,62.0854,62.0947,61.7347,61.8086,1812235.0
2023-06-14 15:00:00,66.97,67.17,66.77,66.86,2085471.0,61.8086,61.9932,61.624,61.707,2085471.0
2023-06-14 15:30:00,66.87,67.01,66.64,66.66,2640888.0,61.7163,61.8455,61.504,61.5225,2640888.0
2023-06-15 09:30:00,67.43,68.14,67.27,68.07,2227982.0,62.2331,62.8884,62.0854,62.8238,2227982.0
2023-06-15 10:00:00,68.09,68.56,68.01,68.44,1240347.0,62.8422,63.276,62.7684,63.1653,1240347.0
2023-06-15 10:30:00,68.45,68.65,68.37,68.5,784452.0,63.1745,63.3591,63.1007,63.2206,784452.0
2023-06-15 11:00:00,68.5,68.78,68.48,68.77,651792.0,63.2206,63.4791,63.2022,63.4698,651792.0
2023-06-15 11:30:00,68.77,68.88,68.68,68.74,501906.0,63.4698,63.5714,63.3868,63.4422,501906.0
2023-06-15 12:00:00,68.74,69.02,68.62,69.02,503623.0,63.4422,63.7006,63.3314,63.7006,503623.0
2023-06-15 12:30:00,69.02,69.35,68.96,69.34,698123.0,63.7006,64.0051,63.6452,63.9959,698123.0
2023-06-15 13:00:00,69.34,69.46,69.17,69.45,527125.0,63.9959,64.1067,63.839,64.0974,527125.0
2023-06-15 13:30:00,69.45,69.63,69.42,69.56,422996.0,64.0974,64.2636,64.0697,64.199,422996.0
2023-06-15 14:00:00,69.56,69.61,69.3,69.38,625122.0,64.199,64.2451,63.959,64.0328,625122.0
2023-06-15 14:30:00,69.38,69.66,69.34,69.58,715345.0,64.0328,64.2912,63.9959,64.2174,715345.0
2023-06-15 15:00:00,69.59,69.63,69.17,69.3,1223901.0,64.2266,64.2636,63.839,63.959,1223901.0
2023-06-15 15:30:00,69.3,69.51,69.13,69.51,1449248.0,63.959,64.1528,63.8021,64.1528,1449248.0
2023-06-16 09:30:00,69.29,69.59,68.25,68.95,2403826.0,63.9498,64.2266,62.9899,63.636,2403826.0
2023-06-16 10:00:00,68.96,69.05,68.38,68.56,614496.0,63.6452,63.7283,63.1099,63.276,614496.0
2023-06-16 10:30:00,68.56,68.63,68.26,68.37,463473.0,63.276,63.3406,62.9991,63.1007,463473.0
2023-06-16 11:00:00,68.36,68.65,68.24,68.52,832588.0,63.0914,63.3591,62.9807,63.2391,832588.0
2023-06-16 11:30:00,68.52,68.62,68.35,68.45,444653.0,63.2391,63.3314,63.0822,63.1745,444653.0
2023-06-16 12:00:00,68.46,68.54,68.25,68.25,630454.0,63.1837,63.2576,62.9899,62.9899,630454.0
2023-06-16 12:30:00,68.26,68.29,68.02,68.08,539355.0,62.9991,63.0268,62.7776,62.833,539355.0
2023-06-16 13:00:00,68.08,68.2,68.0,68.12,537813.0,62.833,62.9438,62.7592,62.8699,537813.0
2023-06-16 13:30:00,68.11,68.11,67.74,67.82,772052.0,62.8607,62.8607,62.5192,62.5931,772052.0
2023-06-16 14:00:00,67.82,67.91,67.6,67.67,592820.0,62.5931,62.6761,62.39,62.4546,592820.0
2023-06-16 14:30:00,67.67,67.82,67.62,67.7,519914.0,62.4546,62.5931,62.4085,62.4823,519914.0
2023-06-16 15:00:00,67.71,67.74,67.5,67.51,988190.0,62.4915,62.5192,62.2977,62.3069,988190.0
2023-06-16 15:30:00,67.51,67.81,67.49,67.74,1951323.0,62.3069,62.5838,62.2885,62.5192,1951323.0
2023-06-20 09:30:00,67.75,68.49,67.65,68.49,1048594.0,62.5285,63.2114,62.4362,63.2114,1048594.0
2023-06-20 10:00:00,68.48,68.67,68.19,68.4,556602.0,63.2022,63.3775,62.9345,63.1284,556602.0
2023-06-20 10:30:00,68.39,68.5,68.17,68.33,451828.0,63.1191,63.2206,62.9161,63.0638,451828.0
2023-06-20 11:00:00,68.33,68.54,68.25,68.47,370899.0,63.0638,63.2576,62.9899,63.193,370899.0
2023-06-20 11:30:00,68.46,68.68,68.42,68.48,388261.0,63.1837,63.3868,63.1468,63.2022,388261.0
2023-06-20 12:00:00,68.48,68.8,68.39,68.71,282380.0,63.2022,63.4975,63.1191,63.4145,282380.0
2023-06-20 12:30:00,68.7,68.75,68.59,68.71,259694.0,63.4052,63.4514,63.3037,63.4145,259694.0
2023-06-20 13:00:00,68.72,68.81,68.64,68.79,243305.0,63.4237,63.5068,63.3499,63.4883,243305.0
2023-06-20 13:30:00,68.8,68.96,68.69,68.84,316021.0,63.4975,63.6452,63.396,63.5344,316021.0
2023-06-20 14:00:00,68.84,68.94,68.73,68.91,261606.0,63.5344,63.6267,63.4329,63.5991,261606.0
2023-06-20 14:30:00,68.91,68.94,68.82,68.85,305164.0,63.5991,63.6267,63.516,63.5437,305164.0
2023-06-20 15:00:00,68.86,68.93,68.73,68.81,353798.0,63.5529,63.6175,63.4329,63.5068,353798.0
2023-06-20 15:30:00,68.81,68.86,68.67,68.68,1076969.0,63.5068,63.5529,63.3775,63.3868,1076969.0
2023-06-21 09:30:00,68.29,68.79,68.16,68.58,626261.0,63.0268,63.4883,62.9069,63.2945,626261.0
2023-06-21 10:00:00,68.61,68.7,68.46,68.62,312138.0,63.3222,63.4052,63.1837,63.3314,312138.0
2023-06-21 10:30:00,68.62,69.19,68.59,69.12,633508.0,63.3314,63.8575,63.3037,63.7929,633508.0
2023-06-21 11:00:00,69.11,69.56,69.09,69.52,420204.0,63.7836,64.199,63.7652,64.162,420204.0
2023-06-21 11:30:00,69.52,69.55,69.24,69.39,280975.0,64.162,64.1897,63.9036,64.0421,280975.0
2023-06-21 12:00:00,69.37,69.45,69.24,69.45,261239.0,64.0236,64.0974,63.9036,64.0974,261239.0
2023-06-21 12:30:00,69.45,69.64,69.18,69.19,593089.0,64.0974,64.2728,63.8482,63.8575,593089.0
2023-06-21 13:00:00,69.19,69.24,69.0,69.07,262652.0,63.8575,63.9036,63.6821,63.7467,262652.0
2023-06-21 13:30:00,69.07,69.11,68.97,69.0,254815.0,63.7467,63.7836,63.6544,63.6821,254815.0
2023-06-21 14:00:00,69.0,69.12,68.92,69.1,266328.0,63.6821,63.7929,63.6083,63.7744,266328.0
2023-06-21 14:30:00,69.1,69.16,68.95,68.97,223017.0,63.7744,63.8298,63.636,63.6544,223017.0
2023-06-21 15:00:00,68.97,69.05,68.86,68.88,309603.0,63.6544,63.7283,63.5529,63.5714,309603.0
2023-06-21 15:30:00,68.87,68.9,68.72,68.77,816703.0,63.5621,63.5898,63.4237,63.4698,816703.0
2023-06-22 09:30:00,68.98,69.1,68.72,68.96,416544.0,63.6637,63.7744,63.4237,63.6452,416544.0
2023-06-22 10:00:00,68.96,69.19,68.91,69.02,306970.0,63.6452,63.8575,63.5991,63.7006,306970.0
2023-06-22 10:30:00,69.02,69.11,68.85,68.92,274854.0,63.7006,63.7836,63.5437,63.6083,274854.0
2023-06-22 11:00:00,68.91,69.05,68.85,69.0,240971.0,63.5991,63.7283,63.5437,63.6821,240971.0
2023-06-22 11:30:00,69.0,69.19,68.98,69.17,660140.0,63.6821,63.8575,63.6637,63.839,660140.0
2023-06-22 12:00:00,69.17,69.47,69.16,69.36,419792.0,63.839,64.1159,63.8298,64.0144,419792.0
2023-06-22 12:30:00,69.36,69.54,69.22,69.47,314831.0,64.0144,64.1805,63.8852,64.1159,314831.0
2023-06-22 13:00:00,69.47,69.52,69.36,69.43,173561.0,64.1159,64.162,64.0144,64.079,173561.0
2023-06-22 13:30:00,69.44,69.6,69.39,69.4,315547.0,64.0882,64.2359,64.0421,64.0513,315547.0
2023-06-22 14:00:00,69.41,69.57,69.36,69.56,220189.0,64.0605,64.2082,64.0144,64.199,220189.0
2023-06-22 14:30:00,69.55,69.68,69.52,69.68,346755.0,64.1897,64.3097,64.162,64.3097,346755.0
2023-06-22 15:00:00,69.68,69.7,69.48,69.48,381490.0,64.3097,64.3282,64.1251,64.1251,381490.0
2023-06-22 15:30:00,69.49,69.53,69.35,69.42,720200.0,64.1343,64.1713,64.0051,64.0697,720200.0
2023-06-23 09:30:00,69.37,69.83,69.16,69.57,565400.0,64.0236,64.4481,63.8298,64.2082,565400.0
2023-06-23 10:00:00,69.58,69.65,69.38,69.45,349549.0,64.2174,64.282,64.0328,64.0974,349549.0
2023-06-23 10:30:00,69.43,69.73,69.41,69.65,474026.0,64.079,64.3559,64.0605,64.282,474026.0
2023-06-23 11:00:00,69.65,69.77,69.52,69.61,240042.0,64.282,64.3928,64.162,64.2451,240042.0
2023-06-23 11:30:00,69.6,69.61,69.42,69.53,227633.0,64.2359,64.2451,64.0697,64.1713,227633.0
2023-06-23 12:00:00,69.54,69.66,69.43,69.64,332721.0,64.1805,64.2912,64.079,64.2728,332721.0
2023-06-23 12:30:00,69.63,69.86,69.59,69.71,267204.0,64.2636,64.4758,64.2266,64.3374,267204.0
2023-06-23 13:00:00,69.72,69.77,69.59,69.77,220417.0,64.3466,64.3928,64.2266,64.3928,220417.0
2023-06-23 13:30:00,69.75,69.79,69.63,69.64,184338.0,64.3743,64.4112,64.2636,64.2728,184338.0
2023-06-23 14:00:00,69.64,69.66,69.53,69.53,210955.0,64.2728,64.2912,64.1713,64.1713,210955.0
2023-06-23 14:30:00,69.53,69.55,69.47,69.52,267218.0,64.1713,64.1897,64.1159,64.162,267218.0
2023-06-23 15:00:00,69.51,69.65,69.48,69.54,322934.0,64.1528,64.282,64.1251,64.1805,322934.0
2023-06-23 15:30:00,69.55,69.71,69.5,69.62,1245960.0,64.1897,64.3374,64.1436,64.2543,1245960.0
2023-06-26 09:30:00,69.83,69.83,69.26,69.37,657966.0,64.4481,64.4481,63.9221,64.0236,657966.0
2023-06-26 10:00:00,69.37,69.61,69.29,69.46,616128.0,64.0236,64.2451,63.9498,64.1067,616128.0
2023-06-26 10:30:00,69.47,69.62,69.4,69.61,368168.0,64.1159,64.2543,64.0513,64.2451,368168.0
2023-06-26 11:00:00,69.61,70.09,69.6,69.85,336555.0,64.2451,64.6881,64.2359,64.4666,336555.0
2023-06-26 11:30:00,69.86,70.24,69.83,70.19,359299.0,64.4758,64.8265,64.4481,64.7804,359299.0
2023-06-26 12:00:00,70.18,70.43,70.18,70.42,306833.0,64.7712,65.0019,64.7712,64.9927,306833.0
2023-06-26 12:30:00,70.43,70.62,70.38,70.55,315853.0,65.0019,65.1773,64.9558,65.1127,315853.0
2023-06-26 13:00:00,70.55,70.56,70.35,70.5,262727.0,65.1127,65.1219,64.9281,65.0665,262727.0
2023-06-26 13:30:00,70.5,70.53,70.25,70.27,308630.0,65.0665,65.0942,64.8358,64.8542,308630.0
2023-06-26 14:00:00,70.28,70.29,70.14,70.27,426489.0,64.8635,64.8727,64.7343,64.8542,426489.0
2023-06-26 14:30:00,70.27,70.32,70.19,70.2,321711.0,64.8542,64.9004,64.7804,64.7896,321711.0
2023-06-26 15:00:00,70.2,70.25,70.11,70.16,335509.0,64.7896,64.8358,64.7066,64.7527,335509.0
2023-06-26 15:30:00,70.15,70.15,69.82,69.88,1083604.0,64.7435,64.7435,64.4389,64.4943,1083604.0
2023-06-27 09:30:00,67.96,68.21,67.53,67.8,2150986.0,62.7223,62.953,62.3254,62.5746,2150986.0
2023-06-27 10:00:00,67.8,68.39,67.74,68.37,1007947.0,62.5746,63.1191,62.5192,63.1007,1007947.0
2023-06-27 10:30:00,68.36,68.56,68.0,68.56,929579.0,63.0914,63.276,62.7592,63.276,929579.0
2023-06-27 11:00:00,68.56,68.9,68.42,68.5,1012440.0,63.276,63.5898,63.1468,63.2206,1012440.0
2023-06-27 11:30:00,68.49,68.7,68.44,68.61,532993.0,63.2114,63.4052,63.1653,63.3222,532993.0
2023-06-27 12:00:00,68.61,68.63,68.49,68.56,354280.0,63.3222,63.3406,63.2114,63.276,354280.0
2023-06-27 12:30:00,68.56,68.74,68.54,68.62,300330.0,63.276,63.4422,63.2576,63.3314,300330.0
2023-06-27 13:00:00,68.62,68.9,68.62,68.69,262889.0,63.3314,63.5898,63.3314,63.396,262889.0
2023-06-27 13:30:00,68.7,69.04,68.69,68.85,544060.0,63.4052,63.719,63.396,63.5437,544060.0
2023-06-27 14:00:00,68.85,68.99,68.81,68.91,338403.0,63.5437,63.6729,63.5068,63.5991,338403.0
2023-06-27 14:30:00,68.91,68.97,68.79,68.9,290947.0,63.5991,63.6544,63.4883,63.5898,290947.0
2023-06-27 15:00:00,68.9,68.93,68.66,68.72,370481.0,63.5898,63.6175,63.3683,63.4237,370481.0
2023-06-27 15:30:00,68.73,68.76,68.56,68.67,990001.0,63.4329,63.4606,63.276,63.3775,990001.0
2023-06-28 09:30:00,68.68,68.68,67.83,68.08,1045520.0,63.3868,63.3868,62.6023,62.833,1045520.0
2023-06-28 10:00:00,68.09,68.27,67.83,67.91,978582.0,62.8422,63.0084,62.6023,62.6761,978582.0
2023-06-28 10:30:00,67.91,68.04,67.82,67.89,404642.0,62.6761,62.7961,62.5931,62.6577,404642.0
2023-06-28 11:00:00,67.89,68.16,67.81,68.13,346794.0,62.6577,62.9069,62.5838,62.8792,346794.0
2023-06-28 11:30:00,68.13,68.16,67.98,68.1,318868.0,62.8792,62.9069,62.7407,62.8515,318868.0
2023-06-28 12:00:00,68.1,68.18,68.0,68.11,522544.0,62.8515,62.9253,62.7592,62.8607,522544.0
2023-06-28 12:30:00,68.12,68.24,68.07,68.09,442049.0,62.8699,62.9807,62.8238,62.8422,442049.0
2023-06-28 13:00:00,68.08,68.23,68.04,68.2,350832.0,62.833,62.9715,62.7961,62.9438,350832.0
2023-06-28 13:30:00,68.21,68.29,68.12,68.27,295224.0,62.953,63.0268,62.8699,63.0084,295224.0
2023-06-28 14:00:00,68.26,68.29,68.08,68.11,232100.0,62.9991,63.0268,62.833,62.8607,232100.0
2023-06-28 14:30:00,68.1,68.24,68.07,68.09,235478.0,62.8515,62.9807,62.8238,62.8422,235478.0
2023-06-28 15:00:00,68.09,68.19,68.06,68.09,305267.0,62.8422,62.9345,62.8146,62.8422,305267.0
2023-06-28 15:30:00,68.08,68.18,68.06,68.17,757418.0,62.833,62.9253,62.8146,62.9161,757418.0
2023-06-29 09:30:00,68.14,68.42,67.95,68.11,501144.0,62.8884,63.1468,62.713,62.8607,501144.0
2023-06-29 10:00:00,68.11,68.43,68.08,68.27,271363.0,62.8607,63.156,62.833,63.0084,271363.0
2023-06-29 10:30:00,68.27,68.32,68.15,68.19,281616.0,63.0084,63.0545,62.8976,62.9345,281616.0
2023-06-29 11:00:00,68.19,68.34,68.13,68.27,237630.0,62.9345,63.073,62.8792,63.0084,237630.0
2023-06-29 11:30:00,68.27,68.43,68.21,68.36,247749.0,63.0084,63.156,62.953,63.0914,247749.0
2023-06-29 12:00:00,68.36,68.59,68.29,68.56,187613.0,63.0914,63.3037,63.0268,63.276,187613.0
2023-06-29 12:30:00,68.55,68.59,68.43,68.49,205609.0,63.2668,63.3037,63.156,63.2114,205609.0
2023-06-29 13:00:00,68.48,68.54,68.37,68.48,209699.0,63.2022,63.2576,63.1007,63.2022,209699.0
2023-06-29 13:30:00,68.48,68.56,68.44,68.45,220032.0,63.2022,63.276,63.1653,63.1745,220032.0
2023-06-29 14:00:00,68.45,68.61,68.43,68.52,274402.0,63.1745,63.3222,63.156,63.2391,274402.0
2023-06-29 14:30:00,68.51,68.58,68.39,68.54,191135.0,63.2299,63.2945,63.1191,63.2576,191135.0
2023-06-29 15:00:00,68.54,68.63,68.54,68.6,245446.0,63.2576,63.3406,63.2576,63.3129,245446.0
2023-06-29 15:30:00,68.6,68.8,68.48,68.77,1008975.0,63.3129,63.4975,63.2022,63.4698,1008975.0
2023-06-30 09:30:00,68.96,69.1,68.53,68.9,477456.0,63.6452,63.7744,63.2483,63.5898,477456.0
2023-06-30 10:00:00,68.91,69.09,68.89,69.0,233514.0,63.5991,63.7652,63.5806,63.6821,233514.0
2023-06-30 10:30:00,69.01,69.05,68.86,68.98,361885.0,63.6913,63.7283,63.5529,63.6637,361885.0
2023-06-30 11:00:00,68.98,69.2,68.96,69.17,243490.0,63.6637,63.8667,63.6452,63.839,243490.0
2023-06-30 11:30:00,69.17,69.29,69.05,69.27,551186.0,63.839,63.9498,63.7283,63.9313,551186.0
2023-06-30 12:00:00,69.27,69.51,69.25,69.48,242058.0,63.9313,64.1528,63.9128,64.1251,242058.0
2023-06-30 12:30:00,69.48,69.51,69.26,69.45,233661.0,64.1251,64.1528,63.9221,64.0974,233661.0
2023-06-30 13:00:00,69.46,69.5,69.34,69.45,198270.0,64.1067,64.1436,63.9959,64.0974,198270.0
2023-06-30 13:30:00,69.45,69.51,69.32,69.37,221270.0,64.0974,64.1528,63.9775,64.0236,221270.0
2023-06-30 14:00:00,69.37,69.48,69.33,69.45,180424.0,64.0236,64.1251,63.9867,64.0974,180424.0
2023-06-30 14:30:00,69.45,69.49,69.34,69.39,225218.0,64.0974,64.1343,63.9959,64.0421,225218.0
2023-06-30 15:00:00,69.39,69.41,69.25,69.34,249098.0,64.0421,64.0605,63.9128,63.9959,249098.0
2023-06-30 15:30:00,69.34,69.35,69.12,69.13,826940.0,63.9959,64.0051,63.7929,63.8021,826940.0
2023-07-03 09:30:00,69.12,69.54,68.88,69.46,483067.0,63.7929,64.1805,63.5714,64.1067,483067.0
2023-07-03 10:00:00,69.46,69.66,69.38,69.58,333786.0,64.1067,64.2912,64.0328,64.2174,333786.0
2023-07-03 10:30:00,69.57,69.99,69.57,69.97,312173.0,64.2082,64.5958,64.2082,64.5774,312173.0
2023-07-03 11:00:00,69.97,70.04,69.74,69.98,311117.0,64.5774,64.642,64.3651,64.5866,311117.0
2023-07-03 11:30:00,69.98,70.26,69.95,70.2,302148.0,64.5866,64.845,64.5589,64.7896,302148.0
2023-07-03 12:00:00,70.21,70.28,70.04,70.08,230931.0,64.7989,64.8635,64.642,64.6789,230931.0
2023-07-03 12:30:00,70.08,70.08,69.75,69.75,355814.0,64.6789,64.6789,64.3743,64.3743,355814.0
2023-07-05 09:30:00,69.5,69.71,69.24,69.46,619848.0,64.1436,64.3374,63.9036,64.1067,619848.0
2023-07-05 10:00:00,69.44,69.63,69.32,69.5,373567.0,64.0882,64.2636,63.9775,64.1436,373567.0
2023-07-05 10:30:00,69.5,69.99,69.42,69.98,356582.0,64.1436,64.5958,64.0697,64.5866,356582.0
2023-07-05 11:00:00,69.99,70.35,69.93,70.25,345196.0,64.5958,64.9281,64.5404,64.8358,345196.0
2023-07-05 11:30:00,70.26,70.38,70.07,70.14,313355.0,64.845,64.9558,64.6696,64.7343,313355.0
2023-07-05 12:00:00,70.14,70.15,69.8,69.81,287760.0,64.7343,64.7435,64.4205,64.4297,287760.0
2023-07-05 12:30:00,69.81,69.82,69.66,69.75,389978.0,64.4297,64.4389,64.2912,64.3743,389978.0
2023-07-05 13:00:00,69.74,69.81,69.7,69.73,267666.0,64.3651,64.4297,64.3282,64.3559,267666.0
2023-07-05 13:30:00,69.74,69.75,69.6,69.61,325167.0,64.3651,64.3743,64.2359,64.2451,325167.0
2023-07-05 14:00:00,69.61,69.74,69.58,69.71,454597.0,64.2451,64.3651,64.2174,64.3374,454597.0
2023-07-05 14:30:00,69.71,69.8,69.66,69.7,291768.0,64.3374,64.4205,64.2912,64.3282,291768.0
2023-07-05 15:00:00,69.7,69.77,69.58,69.6,315960.0,64.3282,64.3928,64.2174,64.2359,315960.0
2023-07-05 15:30:00,69.61,69.61,69.51,69.59,805399.0,64.2451,64.2451,64.1528,64.2266,805399.0
2023-07-06 09:30:00,68.87,69.26,68.76,69.01,685837.0,63.5621,63.9221,63.4606,63.6913,685837.0
2023-07-06 10:00:00,69.01,69.2,68.94,69.06,366827.0,63.6913,63.8667,63.6267,63.7375,366827.0
2023-07-06 10:30:00,69.05,69.14,68.85,69.09,277823.0,63.7283,63.8113,63.5437,63.7652,277823.0
2023-07-06 11:00:00,69.09,69.2,69.01,69.17,211506.0,63.7652,63.8667,63.6913,63.839,211506.0
2023-07-06 11:30:00,69.15,69.31,69.1,69.31,277864.0,63.8206,63.9682,63.7744,63.9682,277864.0
2023-07-06 12:00:00,69.31,69.49,69.25,69.31,306592.0,63.9682,64.1343,63.9128,63.9682,306592.0
2023-07-06 12:30:00,69.31,69.45,69.27,69.45,184676.0,63.9682,64.0974,63.9313,64.0974,184676.0
2023-07-06 13:00:00,69.44,69.6,69.34,69.59,226746.0,64.0882,64.2359,63.9959,64.2266,226746.0
2023-07-06 13:30:00,69.59,69.64,69.54,69.58,213209.0,64.2266,64.2728,64.1805,64.2174,213209.0
2023-07-06 14:00:00,69.57,69.61,69.47,69.48,492476.0,64.2082,64.2451,64.1159,64.1251,492476.0
2023-07-06 14:30:00,69.48,69.55,69.44,69.55,841550.0,64.1251,64.1897,64.0882,64.1897,841550.0
2023-07-06 15:00:00,69.56,69.64,69.5,69.56,367206.0,64.199,64.2728,64.1436,64.199,367206.0
2023-07-06 15:30:00,69.56,69.64,69.39,69.53,892643.0,64.199,64.2728,64.0421,64.1713,892643.0
2023-07-07 09:30:00,69.54,70.24,69.48,69.68,409275.0,64.1805,64.8265,64.1251,64.3097,409275.0
2023-07-07 10:00:00,69.67,69.92,69.6,69.9,257301.0,64.3005,64.5312,64.2359,64.5128,257301.0
2023-07-07 10:30:00,69.9,69.96,69.84,69.87,293082.0,64.5128,64.5681,64.4574,64.4851,293082.0
2023-07-07 11:00:00,69.87,69.98,69.75,69.9,228357.0,64.4851,64.5866,64.3743,64.5128,228357.0
2023-07-07 11:30:00,69.9,69.91,69.73,69.87,275044.0,64.5128,64.522,64.3559,64.4851,275044.0
2023-07-07 12:00:00,69.87,69.93,69.72,69.85,254525.0,64.4851,64.5404,64.3466,64.4666,254525.0
2023-07-07 12:30:00,69.85,70.11,69.84,70.02,350971.0,64.4666,64.7066,64.4574,64.6235,350971.0
2023-07-07 13:00:00,70.02,70.17,69.94,69.97,232891.0,64.6235,64.7619,64.5497,64.5774,232891.0
2023-07-07 13:30:00,69.96,69.97,69.67,69.69,208238.0,64.5681,64.5774,64.3005,64.3189,208238.0
2023-07-07 14:00:00,69.68,69.76,69.61,69.68,308312.0,64.3097,64.3835,64.2451,64.3097,308312.0
2023-07-07 14:30:00,69.69,69.71,69.55,69.58,310392.0,64.3189,64.3374,64.1897,64.2174,310392.0
2023-07-07 15:00:00,69.57,69.58,69.16,69.22,580347.0,64.2082,64.2174,63.8298,63.8852,580347.0
2023-07-07 15:30:00,69.23,69.32,69.01,69.17,767333.0,63.8944,63.9775,63.6913,63.839,767333.0
2023-07-10 09:30:00,69.0,69.48,68.7,69.45,485354.0,63.6821,64.1251,63.4052,64.0974,485354.0
2023-07-10 10:00:00,69.45,69.53,69.1,69.14,417688.0,64.0974,64.1713,63.7744,63.8113,417688.0
2023-07-10 10:30:00,69.15,69.22,68.98,69.09,552995.0,63.8206,63.8852,63.6637,63.7652,552995.0
2023-07-10 11:00:00,69.09,69.23,68.87,69.21,402460.0,63.7652,63.8944,63.5621,63.8759,402460.0
2023-07-10 11:30:00,69.22,69.34,69.12,69.17,190205.0,63.8852,63.9959,63.7929,63.839,190205.0
2023-07-10 12:00:00,69.17,69.19,69.05,69.05,149880.0,63.839,63.8575,63.7283,63.7283,149880.0
2023-07-10 12:30:00,69.06,69.1,68.93,69.0,156701.0,63.7375,63.7744,63.6175,63.6821,156701.0
2023-07-10 13:00:00,69.0,69.12,68.96,69.04,297356.0,63.6821,63.7929,63.6452,63.719,297356.0
2023-07-10 13:30:00,69.05,69.12,69.0,69.08,221961.0,63.7283,63.7929,63.6821,63.7559,221961.0
2023-07-10 14:00:00,69.08,69.17,69.02,69.04,187780.0,63.7559,63.839,63.7006,63.719,187780.0
2023-07-10 14:30:00,69.04,69.05,68.93,69.01,236360.0,63.719,63.7283,63.6175,63.6913,236360.0
2023-07-10 15:00:00,69.01,69.05,68.96,69.04,326091.0,63.6913,63.7283,63.6452,63.719,326091.0
2023-07-10 15:30:00,69.03,69.42,69.02,69.38,1070373.0,63.7098,64.0697,63.7006,64.0328,1070373.0
2023-07-11 09:30:00,69.65,70.57,69.65,70.42,643403.0,64.282,65.1311,64.282,64.9927,643403.0
2023-07-11 10:00:00,70.41,70.47,70.26,70.41,352470.0,64.9834,65.0388,64.845,64.9834,352470.0
2023-07-11 10:30:00,70.4,70.47,70.26,70.34,234522.0,64.9742,65.0388,64.845,64.9188,234522.0
2023-07-11 11:00:00,70.34,70.48,70.25,70.44,283997.0,64.9188,65.048,64.8358,65.0111,283997.0
2023-07-11 11:30:00,70.43,70.78,70.36,70.66,337693.0,65.0019,65.3249,64.9373,65.2142,337693.0
2023-07-11 12:00:00,70.67,70.92,70.63,70.89,300953.0,65.2234,65.4541,65.1865,65.4265,300953.0
2023-07-11 12:30:00,70.89,70.95,70.73,70.9,293378.0,65.4265,65.4818,65.2788,65.4357,293378.0
2023-07-11 13:00:00,70.91,71.12,70.81,71.01,441792.0,65.4449,65.6387,65.3526,65.5372,441792.0
2023-07-11 13:30:00,71.01,71.04,70.89,70.98,188784.0,65.5372,65.5649,65.4265,65.5095,188784.0
2023-07-11 14:00:00,70.99,71.21,70.97,71.19,255081.0,65.5187,65.7218,65.5003,65.7033,255081.0
2023-07-11 14:30:00,71.2,71.3,71.1,71.2,347433.0,65.7126,65.8049,65.6203,65.7126,347433.0
2023-07-11 15:00:00,71.2,71.21,70.98,71.17,344245.0,65.7126,65.7218,65.5095,65.6849,344245.0
2023-07-11 15:30:00,71.17,71.32,71.03,71.26,1054846.0,65.6849,65.8233,65.5557,65.7679,1054846.0
2023-07-12 09:30:00,71.57,71.68,70.28,70.5,1510100.0,66.054,66.1556,64.8635,65.0665,1510100.0
2023-07-12 10:00:00,70.51,70.84,70.44,70.83,569996.0,65.0757,65.3803,65.0111,65.3711,569996.0
2023-07-12 10:30:00,70.81,70.94,70.51,70.85,633752.0,65.3526,65.4726,65.0757,65.3895,633752.0
2023-07-12 11:00:00,70.84,70.99,70.7,70.7,510948.0,65.3803,65.5187,65.2511,65.2511,510948.0
2023-07-12 11:30:00,70.71,71.03,70.65,71.01,646629.0,65.2603,65.5557,65.2049,65.5372,646629.0
2023-07-12 12:00:00,71.0,71.02,70.7,70.89,529485.0,65.528,65.5464,65.2511,65.4265,529485.0
2023-07-12 12:30:00,70.89,71.0,70.53,70.61,533495.0,65.4265,65.528,65.0942,65.168,533495.0
2023-07-12 13:00:00,70.61,70.65,70.35,70.37,247803.0,65.168,65.2049,64.9281,64.9465,247803.0
2023-07-12 13:30:00,70.37,70.41,70.32,70.37,296164.0,64.9465,64.9834,64.9004,64.9465,296164.0
2023-07-12 14:00:00,70.37,70.43,70.21,70.28,431172.0,64.9465,65.0019,64.7989,64.8635,431172.0
2023-07-12 14:30:00,70.29,70.58,70.28,70.44,573941.0,64.8727,65.1403,64.8635,65.0111,573941.0
2023-07-12 15:00:00,70.44,70.46,70.24,70.31,560952.0,65.0111,65.0296,64.8265,64.8912,560952.0
2023-07-12 15:30:00,70.31,70.59,70.3,70.48,1535389.0,64.8912,65.1496,64.8819,65.048,1535389.0
2023-07-13 09:30:00,70.78,71.51,70.72,71.28,1014828.0,65.3249,65.9987,65.2696,65.7864,1014828.0
2023-07-13 10:00:00,71.3,71.52,71.06,71.15,798080.0,65.8049,66.0079,65.5833,65.6664,798080.0
2023-07-13 10:30:00,71.16,71.19,70.73,71.05,697225.0,65.6756,65.7033,65.2788,65.5741,697225.0
2023-07-13 11:00:00,71.04,71.48,71.01,71.31,968012.0,65.5649,65.971,65.5372,65.8141,968012.0
2023-07-13 11:30:00,71.31,71.56,71.27,71.45,535276.0,65.8141,66.0448,65.7772,65.9433,535276.0
2023-07-13 12:00:00,71.44,71.54,71.31,71.48,399993.0,65.9341,66.0264,65.8141,65.971,399993.0
2023-07-13 12:30:00,71.47,71.62,71.47,71.59,511500.0,65.9617,66.1002,65.9617,66.0725,511500.0
2023-07-13 13:00:00,71.59,71.6,71.05,71.06,291112.0,66.0725,66.0817,65.5741,65.5833,291112.0
2023-07-13 13:30:00,71.05,71.14,70.98,71.12,303345.0,65.5741,65.6572,65.5095,65.6387,303345.0
2023-07-13 14:00:00,71.12,71.45,71.1,71.3,305127.0,65.6387,65.9433,65.6203,65.8049,305127.0
2023-07-13 14:30:00,71.3,71.35,71.24,71.27,368896.0,65.8049,65.851,65.7495,65.7772,368896.0
2023-07-13 15:00:00,71.26,71.31,71.13,71.28,363022.0,65.7679,65.8141,65.648,65.7864,363022.0
2023-07-13 15:30:00,71.28,71.32,71.17,71.2,789106.0,65.7864,65.8233,65.6849,65.7126,789106.0
2023-07-14 09:30:00,72.0,72.3,71.69,71.91,979151.0,66.4509,66.7278,66.1648,66.3678,979151.0
2023-07-14 10:00:00,71.9,71.91,71.5,71.64,1046380.0,66.3586,66.3678,65.9894,66.1186,1046380.0
2023-07-14 10:30:00,71.64,71.7,71.44,71.6,763718.0,66.1186,66.174,65.9341,66.0817,763718.0
2023-07-14 11:00:00,71.59,71.8,71.5,71.5,568879.0,66.0725,66.2663,65.9894,65.9894,568879.0
2023-07-14 11:30:00,71.5,71.64,71.31,71.41,313211.0,65.9894,66.1186,65.8141,65.9064,313211.0
2023-07-14 12:00:00,71.41,71.73,71.4,71.6,462686.0,65.9064,66.2017,65.8971,66.0817,462686.0
2023-07-14 12:30:00,71.59,71.69,71.48,71.67,436245.0,66.0725,66.1648,65.971,66.1463,436245.0
2023-07-14 13:00:00,71.67,71.72,71.56,71.66,304635.0,66.1463,66.1925,66.0448,66.1371,304635.0
2023-07-14 13:30:00,71.66,71.71,71.58,71.62,206220.0,66.1371,66.1833,66.0633,66.1002,206220.0
2023-07-14 14:00:00,71.62,71.68,71.54,71.64,329569.0,66.1002,66.1556,66.0264,66.1186,329569.0
2023-07-14 14:30:00,71.65,71.72,71.51,71.52,309508.0,66.1279,66.1925,65.9987,66.0079,309508.0
2023-07-14 15:00:00,71.52,71.52,71.39,71.43,334118.0,66.0079,66.0079,65.8879,65.9248,334118.0
2023-07-14 15:30:00,71.44,71.5,71.35,71.39,1244760.0,65.9341,65.9894,65.851,65.8879,1244760.0
2023-07-17 09:30:00,71.22,71.27,70.5,70.89,812180.0,65.731,65.7772,65.0665,65.4265,812180.0
2023-07-17 10:00:00,70.9,71.25,70.83,71.2,419339.0,65.4357,65.7587,65.3711,65.7126,419339.0
2023-07-17 10:30:00,71.2,71.3,71.05,71.1,327585.0,65.7126,65.8049,65.5741,65.6203,327585.0
2023-07-17 11:00:00,71.09,71.42,71.05,71.29,550740.0,65.611,65.9156,65.5741,65.7956,550740.0
2023-07-17 11:30:00,71.28,71.3,70.5,70.93,739452.0,65.7864,65.8049,65.0665,65.4634,739452.0
2023-07-17 12:00:00,70.93,71.08,70.89,71.01,263938.0,65.4634,65.6018,65.4265,65.5372,263938.0
2023-07-17 12:30:00,70.99,71.02,70.91,71.0,124647.0,65.5187,65.5464,65.4449,65.528,124647.0
2023-07-17 13:00:00,71.0,71.24,70.97,71.19,386777.0,65.528,65.7495,65.5003,65.7033,386777.0
2023-07-17 13:30:00,71.18,71.35,71.14,71.25,160543.0,65.6941,65.851,65.6572,65.7587,160543.0
2023-07-17 14:00:00,71.26,71.43,71.2,71.42,256601.0,65.7679,65.9248,65.7126,65.9156,256601.0
2023-07-17 14:30:00,71.42,71.53,71.33,71.33,212127.0,65.9156,66.0171,65.8325,65.8325,212127.0
2023-07-17 15:00:00,71.34,71.46,71.25,71.36,279414.0,65.8418,65.9525,65.7587,65.8602,279414.0
2023-07-17 15:30:00,71.35,71.36,71.1,71.17,933012.0,65.851,65.8602,65.6203,65.6849,933012.0
2023-07-18 09:30:00,71.54,72.17,71.41,72.14,758178.0,66.0264,66.6078,65.9064,66.5801,758178.0
2023-07-18 10:00:00,72.13,72.3,71.93,71.98,533018.0,66.5709,66.7278,66.3863,66.4324,533018.0
2023-07-18 10:30:00,71.99,72.38,71.94,72.3,360313.0,66.4417,66.8016,66.3955,66.7278,360313.0
2023-07-18 11:00:00,72.31,72.67,72.29,72.66,546040.0,66.737,67.0693,66.7186,67.06,546040.0
2023-07-18 11:30:00,72.66,72.67,72.27,72.38,421250.0,67.06,67.0693,66.7001,66.8016,421250.0
2023-07-18 12:00:00,72.37,72.38,71.87,71.95,280760.0,66.7924,66.8016,66.3309,66.4048,280760.0
2023-07-18 12:30:00,71.94,72.17,71.87,72.16,347797.0,66.3955,66.6078,66.3309,66.5986,347797.0
2023-07-18 13:00:00,72.16,72.17,72.06,72.11,257867.0,66.5986,66.6078,66.5063,66.5524,257867.0
2023-07-18 13:30:00,72.12,72.15,72.08,72.1,309600.0,66.5617,66.5893,66.5247,66.5432,309600.0
2023-07-18 14:00:00,72.1,72.23,72.08,72.2,252217.0,66.5432,66.6632,66.5247,66.6355,252217.0
2023-07-18 14:30:00,72.2,72.33,72.07,72.22,404582.0,66.6355,66.7555,66.5155,66.6539,404582.0
2023-07-18 15:00:00,72.23,72.4,72.2,72.38,339319.0,66.6632,66.8201,66.6355,66.8016,339319.0
2023-07-18 15:30:00,72.38,72.48,72.24,72.3,1013645.0,66.8016,66.8939,66.6724,66.7278,1013645.0
2023-07-19 09:30:00,73.26,74.2,73.16,74.08,1671012.0,67.6138,68.4813,67.5215,68.3706,1671012.0
2023-07-19 10:00:00,74.08,74.57,73.98,74.12,648772.0,68.3706,68.8228,68.2783,68.4075,648772.0
2023-07-19 10:30:00,74.12,74.16,73.56,73.63,738547.0,68.4075,68.4444,67.8907,67.9553,738547.0
2023-07-19 11:00:00,73.62,73.68,73.21,73.54,693742.0,67.946,68.0014,67.5676,67.8722,693742.0
2023-07-19 11:30:00,73.55,73.86,73.46,73.83,328711.0,67.8814,68.1676,67.7984,68.1399,328711.0
2023-07-19 12:00:00,73.84,73.95,73.67,73.81,333154.0,68.1491,68.2506,67.9922,68.1214,333154.0
2023-07-19 12:30:00,73.81,73.82,73.65,73.76,189824.0,68.1214,68.1306,67.9737,68.0753,189824.0
2023-07-19 13:00:00,73.76,73.87,73.67,73.86,164679.0,68.0753,68.1768,67.9922,68.1676,164679.0
2023-07-19 13:30:00,73.87,73.99,73.84,73.88,418457.0,68.1768,68.2875,68.1491,68.186,418457.0
2023-07-19 14:00:00,73.88,73.99,73.71,73.96,332234.0,68.186,68.2875,68.0291,68.2598,332234.0
2023-07-19 14:30:00,73.96,74.1,73.92,74.01,208744.0,68.2598,68.3891,68.2229,68.306,208744.0
2023-07-19 15:00:00,74.02,74.1,73.95,74.01,531662.0,68.3152,68.3891,68.2506,68.306,531662.0
2023-07-19 15:30:00,74.0,74.41,73.91,74.38,1841895.0,68.2968,68.6752,68.2137,68.6475,1841895.0
2023-07-20 09:30:00,74.12,74.37,73.82,74.0,1152911.0,68.9603,69.1929,68.6812,68.8486,1152911.0
2023-07-20 10:00:00,74.02,74.47,73.92,74.32,759744.0,68.8673,69.2859,68.7742,69.1464,759744.0
2023-07-20 10:30:00,74.33,74.55,74.29,74.45,592314.0,69.1557,69.3604,69.1185,69.2673,592314.0
2023-07-20 11:00:00,74.45,74.54,74.21,74.52,454330.0,69.2673,69.3511,69.044,69.3324,454330.0
2023-07-20 11:30:00,74.52,74.64,74.36,74.62,404195.0,69.3324,69.4441,69.1836,69.4255,404195.0
2023-07-20 12:00:00,74.62,74.75,74.56,74.7,348049.0,69.4255,69.5464,69.3697,69.4999,348049.0
2023-07-20 12:30:00,74.69,74.72,74.62,74.69,318481.0,69.4906,69.5185,69.4255,69.4906,318481.0
2023-07-20 13:00:00,74.69,74.73,74.59,74.72,272405.0,69.4906,69.5278,69.3976,69.5185,272405.0
2023-07-20 13:30:00,74.71,74.93,74.62,74.9,396555.0,69.5092,69.7139,69.4255,69.686,396555.0
2023-07-20 14:00:00,74.9,74.92,74.73,74.75,302784.0,69.686,69.7046,69.5278,69.5464,302784.0
2023-07-20 14:30:00,74.74,75.0,74.73,74.98,309003.0,69.5371,69.779,69.5278,69.7604,309003.0
2023-07-20 15:00:00,74.98,75.03,74.67,74.75,630699.0,69.7604,69.8069,69.472,69.5464,630699.0
2023-07-20 15:30:00,74.75,74.88,74.59,74.88,1333312.0,69.5464,69.6674,69.3976,69.6674,1333312.0
2023-07-21 09:30:00,75.18,75.18,74.67,74.93,864734.0,69.9465,69.9465,69.472,69.7139,864734.0
2023-07-21 10:00:00,74.92,75.56,74.86,75.54,692755.0,69.7046,70.3,69.6488,70.2814,692755.0
2023-07-21 10:30:00,75.55,75.55,75.15,75.19,498302.0,70.2907,70.2907,69.9186,69.9558,498302.0
2023-07-21 11:00:00,75.19,75.19,74.91,75.1,413404.0,69.9558,69.9558,69.6953,69.8721,413404.0
2023-07-21 11:30:00,75.11,75.36,75.1,75.29,255819.0,69.8814,70.114,69.8721,70.0488,255819.0
2023-07-21 12:00:00,75.27,75.47,75.25,75.47,199521.0,70.0302,70.2163,70.0116,70.2163,199521.0
2023-07-21 12:30:00,75.47,75.5,75.27,75.36,234158.0,70.2163,70.2442,70.0302,70.114,234158.0
2023-07-21 13:00:00,75.35,75.46,75.3,75.31,210364.0,70.1047,70.207,70.0581,70.0675,210364.0
2023-07-21 13:30:00,75.31,75.33,75.13,75.19,395321.0,70.0675,70.0861,69.9,69.9558,395321.0
2023-07-21 14:00:00,75.19,75.31,75.18,75.25,264653.0,69.9558,70.0675,69.9465,70.0116,264653.0
2023-07-21 14:30:00,75.25,75.27,75.18,75.24,238966.0,70.0116,70.0302,69.9465,70.0023,238966.0
2023-07-21 15:00:00,75.23,75.29,75.04,75.13,351429.0,69.993,70.0488,69.8162,69.9,351429.0
2023-07-21 15:30:00,75.14,75.28,75.04,75.05,1319334.0,69.9093,70.0395,69.8162,69.8256,1319334.0
2023-07-24 09:30:00,75.23,76.1,75.2,76.02,840824.0,69.993,70.8025,69.9651,70.728,840824.0
2023-07-24 10:00:00,76.03,76.14,75.68,75.7,522428.0,70.7373,70.8397,70.4117,70.4303,522428.0
2023-07-24 10:30:00,75.7,75.98,75.69,75.98,305952.0,70.4303,70.6908,70.421,70.6908,305952.0
2023-07-24 11:00:00,75.98,76.07,75.71,76.06,331895.0,70.6908,70.7745,70.4396,70.7652,331895.0
2023-07-24 11:30:00,76.07,76.21,75.9,76.0,292246.0,70.7745,70.9048,70.6164,70.7094,292246.0
2023-07-24 12:00:00,76.0,76.02,75.81,75.92,240715.0,70.7094,70.728,70.5326,70.635,240715.0
2023-07-24 12:30:00,75.92,76.01,75.82,75.91,229946.0,70.635,70.7187,70.5419,70.6257,229946.0
2023-07-24 13:00:00,75.91,75.96,75.77,75.96,195739.0,70.6257,70.6722,70.4954,70.6722,195739.0
2023-07-24 13:30:00,75.96,75.97,75.79,75.84,139459.0,70.6722,70.6815,70.514,70.5606,139459.0
2023-07-24 14:00:00,75.84,75.88,75.76,75.82,195345.0,70.5606,70.5978,70.4861,70.5419,195345.0
2023-07-24 14:30:00,75.81,75.82,75.71,75.78,203479.0,70.5326,70.5419,70.4396,70.5047,203479.0
2023-07-24 15:00:00,75.78,75.82,75.63,75.63,245534.0,70.5047,70.5419,70.3652,70.3652,245534.0
2023-07-24 15:30:00,75.63,75.99,75.6,75.98,1327637.0,70.3652,70.7001,70.3373,70.6908,1327637.0
2023-07-25 09:30:00,75.75,75.92,75.4,75.71,888201.0,70.4768,70.635,70.1512,70.4396,888201.0
2023-07-25 10:00:00,75.67,75.78,75.59,75.73,328545.0,70.4024,70.5047,70.328,70.4582,328545.0
2023-07-25 10:30:00,75.72,75.81,75.6,75.8,461062.0,70.4489,70.5326,70.3373,70.5233,461062.0
2023-07-25 11:00:00,75.8,75.89,75.75,75.85,286533.0,70.5233,70.6071,70.4768,70.5699,286533.0
2023-07-25 11:30:00,75.86,75.98,75.79,75.94,239836.0,70.5792,70.6908,70.514,70.6536,239836.0
2023-07-25 12:00:00,75.94,75.98,75.63,75.63,271038.0,70.6536,70.6908,70.3652,70.3652,271038.0
2023-07-25 12:30:00,75.62,75.78,75.56,75.76,268967.0,70.3559,70.5047,70.3,70.4861,268967.0
2023-07-25 13:00:00,75.76,75.83,75.6,75.6,340617.0,70.4861,70.5513,70.3373,70.3373,340617.0
2023-07-25 13:30:00,75.6,75.79,75.6,75.64,246840.0,70.3373,70.514,70.3373,70.3745,246840.0
2023-07-25 14:00:00,75.64,75.72,75.6,75.7,251910.0,70.3745,70.4489,70.3373,70.4303,251910.0
2023-07-25 14:30:00,75.71,75.76,75.66,75.7,244494.0,70.4396,70.4861,70.3931,70.4303,244494.0
2023-07-25 15:00:00,75.71,75.72,75.55,75.62,426820.0,70.4396,70.4489,70.2907,70.3559,426820.0
2023-07-25 15:30:00,75.61,75.69,75.51,75.67,1388418.0,70.3466,70.421,70.2535,70.4024,1388418.0
2023-07-26 09:30:00,75.57,76.1,75.57,75.8,464771.0,70.3094,70.8025,70.3094,70.5233,464771.0
2023-07-26 10:00:00,75.81,76.08,75.73,76.03,291894.0,70.5326,70.7838,70.4582,70.7373,291894.0
2023-07-26 10:30:00,76.03,76.22,75.8,76.19,367100.0,70.7373,70.9141,70.5233,70.8862,367100.0
2023-07-26 11:00:00,76.17,76.23,75.91,76.01,196004.0,70.8676,70.9234,70.6257,70.7187,196004.0
2023-07-26 11:30:00,76.02,76.14,75.93,76.12,369113.0,70.728,70.8397,70.6443,70.8211,369113.0
2023-07-26 12:00:00,76.12,76.2,75.98,76.17,170949.0,70.8211,70.8955,70.6908,70.8676,170949.0
2023-07-26 12:30:00,76.18,76.22,75.92,76.03,266220.0,70.8769,70.9141,70.635,70.7373,266220.0
2023-07-26 13:00:00,76.03,76.07,75.95,76.01,267066.0,70.7373,70.7745,70.6629,70.7187,267066.0
2023-07-26 13:30:00,76.0,76.02,75.72,75.98,469364.0,70.7094,70.728,70.4489,70.6908,469364.0
2023-07-26 14:00:00,75.97,76.0,75.85,76.0,182603.0,70.6815,70.7094,70.5699,70.7094,182603.0
2023-07-26 14:30:00,75.99,76.09,75.94,76.0,294029.0,70.7001,70.7932,70.6536,70.7094,294029.0
2023-07-26 15:00:00,76.02,76.04,75.68,75.7,520097.0,70.728,70.7466,70.4117,70.4303,520097.0
2023-07-26 15:30:00,75.7,75.76,75.01,75.1,1895222.0,70.4303,70.4861,69.7883,69.8721,1895222.0
2023-07-27 09:30:00,75.32,75.75,75.26,75.69,512167.0,70.0768,70.4768,70.0209,70.421,512167.0
2023-07-27 10:00:00,75.7,75.98,75.61,75.98,490883.0,70.4303,70.6908,70.3466,70.6908,490883.0
2023-07-27 10:30:00,75.98,75.99,75.65,75.82,216126.0,70.6908,70.7001,70.3838,70.5419,216126.0
2023-07-27 11:00:00,75.83,75.83,75.61,75.79,301852.0,70.5513,70.5513,70.3466,70.514,301852.0
2023-07-27 11:30:00,75.79,75.85,75.61,75.67,285940.0,70.514,70.5699,70.3466,70.4024,285940.0
2023-07-27 12:00:00,75.67,75.7,75.46,75.67,196147.0,70.4024,70.4303,70.207,70.4024,196147.0
2023-07-27 12:30:00,75.67,75.79,75.6,75.71,212579.0,70.4024,70.514,70.3373,70.4396,212579.0
2023-07-27 13:00:00,75.7,75.75,75.47,75.59,361678.0,70.4303,70.4768,70.2163,70.328,361678.0
2023-07-27 13:30:00,75.59,75.66,75.47,75.54,240521.0,70.328,70.3931,70.2163,70.2814,240521.0
2023-07-27 14:00:00,75.55,75.57,75.38,75.41,276224.0,70.2907,70.3094,70.1326,70.1605,276224.0
2023-07-27 14:30:00,75.41,75.47,75.35,75.42,262932.0,70.1605,70.2163,70.1047,70.1698,262932.0
2023-07-27 15:00:00,75.4,75.56,75.38,75.44,266202.0,70.1512,70.3,70.1326,70.1884,266202.0
2023-07-27 15:30:00,75.43,75.63,75.34,75.49,1656066.0,70.1791,70.3652,70.0954,70.2349,1656066.0
2023-07-28 09:30:00,75.93,75.93,74.8,74.92,1103749.0,70.6443,70.6443,69.593,69.7046,1103749.0
2023-07-28 10:00:00,74.91,74.94,74.5,74.89,603161.0,69.6953,69.7232,69.3138,69.6767,603161.0
2023-07-28 10:30:00,74.88,74.9,74.57,74.77,556588.0,69.6674,69.686,69.379,69.565,556588.0
2023-07-28 11:00:00,74.77,74.9,74.71,74.89,364247.0,69.565,69.686,69.5092,69.6767,364247.0
2023-07-28 11:30:00,74.89,74.9,74.65,74.74,289639.0,69.6767,69.686,69.4534,69.5371,289639.0
2023-07-28 12:00:00,74.73,74.74,74.6,74.7,282565.0,69.5278,69.5371,69.4069,69.4999,282565.0
2023-07-28 12:30:00,74.7,74.75,74.55,74.72,381207.0,69.4999,69.5464,69.3604,69.5185,381207.0
2023-07-28 13:00:00,74.7,74.74,74.55,74.56,314136.0,69.4999,69.5371,69.3604,69.3697,314136.0
2023-07-28 13:30:00,74.56,74.58,74.3,74.44,392229.0,69.3697,69.3883,69.1278,69.258,392229.0
2023-07-28 14:00:00,74.43,74.6,74.34,74.37,330811.0,69.2487,69.4069,69.165,69.1929,330811.0
2023-07-28 14:30:00,74.37,74.6,74.31,74.52,373347.0,69.1929,69.4069,69.1371,69.3324,373347.0
2023-07-28 15:00:00,74.52,74.64,74.37,74.59,590037.0,69.3324,69.4441,69.1929,69.3976,590037.0
2023-07-28 15:30:00,74.6,74.71,74.52,74.7,1746341.0,69.4069,69.5092,69.3324,69.4999,1746341.0
2023-07-31 09:30:00,74.86,74.86,74.3,74.7,646071.0,69.6488,69.6488,69.1278,69.4999,646071.0
2023-07-31 10:00:00,74.71,74.93,74.66,74.9,486297.0,69.5092,69.7139,69.4627,69.686,486297.0
2023-07-31 10:30:00,74.9,75.0,74.48,74.63,531745.0,69.686,69.779,69.2952,69.4348,531745.0
2023-07-31 11:00:00,74.63,74.66,74.4,74.63,267174.0,69.4348,69.4627,69.2208,69.4348,267174.0
2023-07-31 11:30:00,74.63,74.73,74.55,74.63,308484.0,69.4348,69.5278,69.3604,69.4348,308484.0
2023-07-31 12:00:00,74.62,74.69,74.48,74.55,220198.0,69.4255,69.4906,69.2952,69.3604,220198.0
2023-07-31 12:30:00,74.54,74.76,74.5,74.72,250674.0,69.3511,69.5557,69.3138,69.5185,250674.0
2023-07-31 13:00:00,74.72,74.73,74.54,74.62,829785.0,69.5185,69.5278,69.3511,69.4255,829785.0
2023-07-31 13:30:00,74.62,74.93,74.59,74.77,219423.0,69.4255,69.7139,69.3976,69.565,219423.0
2023-07-31 14:00:00,74.77,74.86,74.7,74.84,145788.0,69.565,69.6488,69.4999,69.6302,145788.0
2023-07-31 14:30:00,74.86,74.94,74.66,74.68,331021.0,69.6488,69.7232,69.4627,69.4813,331021.0
2023-07-31 15:00:00,74.68,74.72,74.6,74.67,296243.0,69.4813,69.5185,69.4069,69.472,296243.0
2023-07-31 15:30:00,74.67,74.73,74.46,74.71,847281.0,69.472,69.5278,69.2766,69.5092,847281.0
2023-08-01 09:30:00,74.76,75.14,74.55,74.87,596125.0,69.5557,69.9093,69.3604,69.6581,596125.0
2023-08-01 10:00:00,74.82,74.92,74.3,74.33,604427.0,69.6116,69.7046,69.1278,69.1557,604427.0
2023-08-01 10:30:00,74.34,74.36,73.99,74.08,535470.0,69.165,69.1836,68.8393,68.9231,535470.0
2023-08-01 11:00:00,74.08,74.14,73.83,73.97,338227.0,68.9231,68.9789,68.6905,68.8207,338227.0
2023-08-01 11:30:00,73.98,74.01,73.8,73.89,274469.0,68.83,68.8579,68.6626,68.7463,274469.0
2023-08-01 12:00:00,73.89,73.94,73.61,73.77,463877.0,68.7463,68.7928,68.4858,68.6347,463877.0
2023-08-01 12:30:00,73.76,73.95,73.75,73.91,305614.0,68.6254,68.8021,68.616,68.7649,305614.0
2023-08-01 13:00:00,73.9,74.04,73.77,73.87,308156.0,68.7556,68.8859,68.6347,68.7277,308156.0
2023-08-01 13:30:00,73.87,73.88,73.64,73.8,270963.0,68.7277,68.737,68.5137,68.6626,270963.0
2023-08-01 14:00:00,73.81,74.05,73.77,73.89,619059.0,68.6719,68.8952,68.6347,68.7463,619059.0
2023-08-01 14:30:00,73.89,73.93,73.67,73.78,447585.0,68.7463,68.7835,68.5416,68.644,447585.0
2023-08-01 15:00:00,73.78,73.92,73.71,73.75,582099.0,68.644,68.7742,68.5788,68.616,582099.0
2023-08-01 15:30:00,73.75,74.05,73.69,73.97,1187200.0,68.616,68.8952,68.5602,68.8207,1187200.0
2023-08-02 09:30:00,72.49,76.63,72.23,76.26,3624543.0,67.4438,71.2956,67.2019,70.9513,3624543.0
2023-08-02 10:00:00,76.26,76.77,76.07,76.76,2048201.0,70.9513,71.4258,70.7745,71.4165,2048201.0
2023-08-02 10:30:00,76.77,77.13,76.53,76.88,1193784.0,71.4258,71.7608,71.2025,71.5282,1193784.0
2023-08-02 11:00:00,76.87,76.9,76.13,76.28,656265.0,71.5189,71.5468,70.8304,70.9699,656265.0
2023-08-02 11:30:00,76.27,76.8,76.12,76.72,812137.0,70.9606,71.4537,70.8211,71.3793,812137.0
2023-08-02 12:00:00,76.72,77.38,76.69,77.06,789120.0,71.3793,71.9934,71.3514,71.6956,789120.0
2023-08-02 12:30:00,77.08,77.11,76.69,76.83,734945.0,71.7142,71.7421,71.3514,71.4816,734945.0
2023-08-02 13:00:00,76.83,76.92,76.35,76.64,681430.0,71.4816,71.5654,71.0351,71.3049,681430.0
2023-08-02 13:30:00,76.65,76.75,76.35,76.59,486206.0,71.3142,71.4072,71.0351,71.2583,486206.0
2023-08-02 14:00:00,76.59,76.7,76.33,76.53,538284.0,71.2583,71.3607,71.0164,71.2025,538284.0
2023-08-02 14:30:00,76.53,76.61,76.32,76.44,954148.0,71.2025,71.277,71.0071,71.1188,954148.0
2023-08-02 15:00:00,76.44,76.7,76.26,76.55,1268003.0,71.1188,71.3607,70.9513,71.2211,1268003.0
2023-08-02 15:30:00,76.54,76.68,76.29,76.4,2529596.0,71.2118,71.3421,70.9792,71.0816,2529596.0
2023-08-03 09:30:00,76.4,76.68,74.57,74.66,1668512.0,71.0816,71.3421,69.379,69.4627,1668512.0
2023-08-03 10:00:00,74.65,75.22,74.54,74.89,1035099.0,69.4534,69.9837,69.3511,69.6767,1035099.0
2023-08-03 10:30:00,74.89,74.89,73.95,74.15,630396.0,69.6767,69.6767,68.8021,68.9882,630396.0
2023-08-03 11:00:00,74.15,74.81,74.06,74.29,615219.0,68.9882,69.6023,68.9045,69.1185,615219.0
2023-08-03 11:30:00,74.28,74.67,74.12,74.59,444377.0,69.1092,69.472,68.9603,69.3976,444377.0
2023-08-03 12:00:00,74.59,74.73,74.49,74.49,399307.0,69.3976,69.5278,69.3045,69.3045,399307.0
2023-08-03 12:30:00,74.5,74.64,74.46,74.52,541633.0,69.3138,69.4441,69.2766,69.3324,541633.0
2023-08-03 13:00:00,74.51,74.75,74.32,74.58,488970.0,69.3231,69.5464,69.1464,69.3883,488970.0
2023-08-03 13:30:00,74.59,74.61,74.2,74.2,438609.0,69.3976,69.4162,69.0347,69.0347,438609.0
2023-08-03 14:00:00,74.2,74.31,73.86,73.86,374320.0,69.0347,69.1371,68.7184,68.7184,374320.0
2023-08-03 14:30:00,73.85,74.0,73.58,74.0,466760.0,68.7091,68.8486,68.4579,68.8486,466760.0
2023-08-03 15:00:00,74.0,74.39,73.94,74.32,595461.0,68.8486,69.2115,68.7928,69.1464,595461.0
2023-08-03 15:30:00,74.33,74.43,74.13,74.3,1674564.0,69.1557,69.2487,68.9696,69.1278,1674564.0
2023-08-04 09:30:00,74.2,74.56,74.11,74.28,701634.0,69.0347,69.3697,68.951,69.1092,701634.0
2023-08-04 10:00:00,74.29,74.48,73.81,74.16,431216.0,69.1185,69.2952,68.6719,68.9975,431216.0
2023-08-04 10:30:00,74.17,74.35,73.95,74.01,399528.0,69.0068,69.1743,68.8021,68.8579,399528.0
2023-08-04 11:00:00,74.01,74.02,73.46,73.49,404195.0,68.8579,68.8673,68.3462,68.3741,404195.0
2023-08-04 11:30:00,73.49,73.66,73.38,73.51,445155.0,68.3741,68.5323,68.2718,68.3928,445155.0
2023-08-04 12:00:00,73.51,73.7,73.37,73.51,301491.0,68.3928,68.5695,68.2625,68.3928,301491.0
2023-08-04 12:30:00,73.51,73.77,73.46,73.66,233434.0,68.3928,68.6347,68.3462,68.5323,233434.0
2023-08-04 13:00:00,73.67,73.69,73.32,73.34,236271.0,68.5416,68.5602,68.216,68.2346,236271.0
2023-08-04 13:30:00,73.35,73.49,73.25,73.26,347479.0,68.2439,68.3741,68.1509,68.1602,347479.0
2023-08-04 14:00:00,73.27,73.29,72.96,73.06,347692.0,68.1695,68.1881,67.881,67.9741,347692.0
2023-08-04 14:30:00,73.06,73.09,72.86,72.95,322209.0,67.9741,68.002,67.788,67.8717,322209.0
2023-08-04 15:00:00,72.95,72.98,72.8,72.88,359454.0,67.8717,67.8996,67.7322,67.8066,359454.0
2023-08-04 15:30:00,72.88,72.93,72.6,72.9,1385090.0,67.8066,67.8531,67.5461,67.8252,1385090.0
2023-08-07 09:30:00,72.98,73.31,72.78,73.12,479672.0,67.8996,68.2067,67.7136,68.0299,479672.0
2023-08-07 10:00:00,73.14,73.55,73.0,73.47,252706.0,68.0485,68.43,67.9183,68.3555,252706.0
2023-08-07 10:30:00,73.48,73.67,73.36,73.63,268737.0,68.3648,68.5416,68.2532,68.5044,268737.0
2023-08-07 11:00:00,73.62,73.74,73.58,73.69,230118.0,68.4951,68.6067,68.4579,68.5602,230118.0
2023-08-07 11:30:00,73.69,73.69,73.47,73.51,197536.0,68.5602,68.5602,68.3555,68.3928,197536.0
2023-08-07 12:00:00,73.5,73.64,73.45,73.57,139918.0,68.3835,68.5137,68.3369,68.4486,139918.0
2023-08-07 12:30:00,73.57,73.61,73.44,73.47,113773.0,68.4486,68.4858,68.3276,68.3555,113773.0
2023-08-07 13:00:00,73.47,73.63,73.46,73.63,144621.0,68.3555,68.5044,68.3462,68.5044,144621.0
2023-08-07 13:30:00,73.63,73.7,73.52,73.7,145708.0,68.5044,68.5695,68.4021,68.5695,145708.0
2023-08-07 14:00:00,73.7,73.79,73.61,73.66,191374.0,68.5695,68.6533,68.4858,68.5323,191374.0
2023-08-07 14:30:00,73.66,73.8,73.64,73.79,152972.0,68.5323,68.6626,68.5137,68.6533,152972.0
2023-08-07 15:00:00,73.8,73.85,73.67,73.68,253070.0,68.6626,68.7091,68.5416,68.5509,253070.0
2023-08-07 15:30:00,73.68,73.92,73.65,73.91,891888.0,68.5509,68.7742,68.523,68.7649,891888.0
2023-08-08 09:30:00,73.19,73.41,72.68,73.12,598912.0,68.095,68.2997,67.6205,68.0299,598912.0
2023-08-08 10:00:00,73.09,73.34,72.82,72.84,240109.0,68.002,68.2346,67.7508,67.7694,240109.0
2023-08-08 10:30:00,72.81,73.0,72.68,72.74,374840.0,67.7415,67.9183,67.6205,67.6764,374840.0
2023-08-08 11:00:00,72.75,73.12,72.65,72.93,153322.0,67.6857,68.0299,67.5926,67.8531,153322.0
2023-08-08 11:30:00,72.94,73.2,72.92,73.18,139657.0,67.8624,68.1043,67.8438,68.0857,139657.0
2023-08-08 12:00:00,73.17,73.41,73.17,73.27,279062.0,68.0764,68.2997,68.0764,68.1695,279062.0
2023-08-08 12:30:00,73.26,73.42,73.22,73.35,220820.0,68.1602,68.309,68.1229,68.2439,220820.0
2023-08-08 13:00:00,73.36,73.58,73.32,73.51,301920.0,68.2532,68.4579,68.216,68.3928,301920.0
2023-08-08 13:30:00,73.5,73.79,73.48,73.77,194180.0,68.3835,68.6533,68.3648,68.6347,194180.0
2023-08-08 14:00:00,73.77,73.83,73.69,73.8,206113.0,68.6347,68.6905,68.5602,68.6626,206113.0
2023-08-08 14:30:00,73.81,73.99,73.8,73.92,229332.0,68.6719,68.8393,68.6626,68.7742,229332.0
2023-08-08 15:00:00,73.92,74.05,73.91,74.02,251972.0,68.7742,68.8952,68.7649,68.8673,251972.0
2023-08-08 15:30:00,74.01,74.19,73.99,73.99,981846.0,68.8579,69.0254,68.8393,68.8393,981846.0
2023-08-09 09:30:00,73.92,74.32,73.83,74.13,412173.0,68.7742,69.1464,68.6905,68.9696,412173.0
2023-08-09 10:00:00,74.1,74.39,73.99,74.31,219448.0,68.9417,69.2115,68.8393,69.1371,219448.0
2023-08-09 10:30:00,74.31,75.31,74.0,75.19,772158.0,69.1371,70.0675,68.8486,69.9558,772158.0
2023-08-09 11:00:00,75.2,75.26,74.73,74.8,304088.0,69.9651,70.0209,69.5278,69.593,304088.0
2023-08-09 11:30:00,74.79,74.89,74.52,74.67,287350.0,69.5836,69.6767,69.3324,69.472,287350.0
2023-08-09 12:00:00,74.69,74.87,74.57,74.86,201005.0,69.4906,69.6581,69.379,69.6488,201005.0
2023-08-09 12:30:00,74.85,74.91,74.7,74.78,125017.0,69.6395,69.6953,69.4999,69.5743,125017.0
2023-08-09 13:00:00,74.78,74.9,74.74,74.87,114426.0,69.5743,69.686,69.5371,69.6581,114426.0
2023-08-09 13:30:00,74.88,74.94,74.85,74.94,124217.0,69.6674,69.7232,69.6395,69.7232,124217.0
2023-08-09 14:00:00,74.94,75.07,74.91,75.06,169948.0,69.7232,69.8442,69.6953,69.8349,169948.0
2023-08-09 14:30:00,75.06,75.17,75.0,75.04,195131.0,69.8349,69.9372,69.779,69.8162,195131.0
2023-08-09 15:00:00,75.05,75.14,74.99,75.02,384458.0,69.8256,69.9093,69.7697,69.7976,384458.0
2023-08-09 15:30:00,75.02,75.02,74.53,74.61,1453802.0,69.7976,69.7976,69.3417,69.4162,1453802.0
2023-08-10 09:30:00,74.83,75.15,74.75,75.08,412799.0,69.6209,69.9186,69.5464,69.8535,412799.0
2023-08-10 10:00:00,75.09,75.35,75.06,75.21,394218.0,69.8628,70.1047,69.8349,69.9744,394218.0
2023-08-10 10:30:00,75.21,75.25,74.84,74.89,296038.0,69.9744,70.0116,69.6302,69.6767,296038.0
2023-08-10 11:00:00,74.89,74.9,74.44,74.51,310980.0,69.6767,69.686,69.258,69.3231,310980.0
2023-08-10 11:30:00,74.51,74.66,74.28,74.48,230360.0,69.3231,69.4627,69.1092,69.2952,230360.0
2023-08-10 12:00:00,74.49,74.51,74.14,74.15,220749.0,69.3045,69.3231,68.9789,68.9882,220749.0
2023-08-10 12:30:00,74.15,74.23,74.01,74.03,123584.0,68.9882,69.0626,68.8579,68.8766,123584.0
2023-08-10 13:00:00,74.03,74.13,74.0,74.06,142754.0,68.8766,68.9696,68.8486,68.9045,142754.0
2023-08-10 13:30:00,74.05,74.06,73.8,73.8,256028.0,68.8952,68.9045,68.6626,68.6626,256028.0
2023-08-10 14:00:00,73.81,74.13,73.74,74.0,195268.0,68.6719,68.9696,68.6067,68.8486,195268.0
2023-08-10 14:30:00,74.0,74.17,73.99,74.13,157709.0,68.8486,69.0068,68.8393,68.9696,157709.0
2023-08-10 15:00:00,74.14,74.15,73.82,73.9,398778.0,68.9789,68.9882,68.6812,68.7556,398778.0
2023-08-10 15:30:00,73.9,73.99,73.68,73.96,792069.0,68.7556,68.8393,68.5509,68.8114,792069.0
2023-08-11 09:30:00,73.76,74.01,73.69,73.91,336759.0,68.6254,68.8579,68.5602,68.7649,336759.0
2023-08-11 10:00:00,73.93,74.59,73.91,74.56,348823.0,68.7835,69.3976,68.7649,69.3697,348823.0
2023-08-11 10:30:00,74.56,74.77,74.39,74.43,311475.0,69.3697,69.565,69.2115,69.2487,311475.0
2023-08-11 11:00:00,74.43,74.48,74.15,74.23,156623.0,69.2487,69.2952,68.9882,69.0626,156623.0
2023-08-11 11:30:00,74.24,74.31,74.14,74.27,172803.0,69.0719,69.1371,68.9789,69.0998,172803.0
2023-08-11 12:00:00,74.27,74.52,74.24,74.4,372331.0,69.0998,69.3324,69.0719,69.2208,372331.0
2023-08-11 12:30:00,74.4,74.59,74.32,74.56,211814.0,69.2208,69.3976,69.1464,69.3697,211814.0
2023-08-11 13:00:00,74.56,74.75,74.55,74.75,191485.0,69.3697,69.5464,69.3604,69.5464,191485.0
2023-08-11 13:30:00,74.75,74.78,74.51,74.62,201582.0,69.5464,69.5743,69.3231,69.4255,201582.0
2023-08-11 14:00:00,74.61,74.77,74.56,74.72,204019.0,69.4162,69.565,69.3697,69.5185,204019.0
2023-08-11 14:30:00,74.72,74.84,74.66,74.81,319387.0,69.5185,69.6302,69.4627,69.6023,319387.0
2023-08-11 15:00:00,74.81,74.94,74.75,74.92,362384.0,69.6023,69.7232,69.5464,69.7046,362384.0
2023-08-11 15:30:00,74.91,75.0,74.83,74.91,1039615.0,69.6953,69.779,69.6209,69.6953,1039615.0
2023-08-14 09:30:00,74.7,74.77,74.09,74.25,761361.0,69.4999,69.565,68.9324,69.0812,761361.0
2023-08-14 10:00:00,74.25,74.31,74.0,74.25,277719.0,69.0812,69.1371,68.8486,69.0812,277719.0
2023-08-14 10:30:00,74.24,74.41,74.11,74.38,188733.0,69.0719,69.2301,68.951,69.2022,188733.0
2023-08-14 11:00:00,74.37,74.5,74.25,74.44,179651.0,69.1929,69.3138,69.0812,69.258,179651.0
2023-08-14 11:30:00,74.45,74.53,74.38,74.45,131166.0,69.2673,69.3417,69.2022,69.2673,131166.0
2023-08-14 12:00:00,74.46,74.54,74.37,74.53,267615.0,69.2766,69.3511,69.1929,69.3417,267615.0
2023-08-14 12:30:00,74.52,74.67,74.34,74.64,188990.0,69.3324,69.472,69.165,69.4441,188990.0
2023-08-14 13:00:00,74.64,74.71,74.53,74.53,161867.0,69.4441,69.5092,69.3417,69.3417,161867.0
2023-08-14 13:30:00,74.54,74.55,74.37,74.4,111871.0,69.3511,69.3604,69.1929,69.2208,111871.0
2023-08-14 14:00:00,74.41,74.52,74.32,74.46,209676.0,69.2301,69.3324,69.1464,69.2766,209676.0
2023-08-14 14:30:00,74.45,74.51,74.33,74.51,335476.0,69.2673,69.3231,69.1557,69.3231,335476.0
2023-08-14 15:00:00,74.5,74.52,74.2,74.22,179066.0,69.3138,69.3324,69.0347,69.0533,179066.0
2023-08-14 15:30:00,74.22,74.52,74.17,74.51,1495209.0,69.0533,69.3324,69.0068,69.3231,1495209.0
2023-08-15 09:30:00,74.09,74.23,73.85,74.16,426739.0,68.9324,69.0626,68.7091,68.9975,426739.0
2023-08-15 10:00:00,74.18,74.28,73.85,74.0,296312.0,69.0161,69.1092,68.7091,68.8486,296312.0
2023-08-15 10:30:00,74.0,74.01,73.77,73.87,207474.0,68.8486,68.8579,68.6347,68.7277,207474.0
2023-08-15 11:00:00,73.86,73.98,73.84,73.94,241053.0,68.7184,68.83,68.6998,68.7928,241053.0
2023-08-15 11:30:00,73.94,73.98,73.71,73.72,308197.0,68.7928,68.83,68.5788,68.5881,308197.0
2023-08-15 12:00:00,73.73,73.82,73.68,73.76,180173.0,68.5974,68.6812,68.5509,68.6254,180173.0
2023-08-15 12:30:00,73.76,73.81,73.57,73.63,213841.0,68.6254,68.6719,68.4486,68.5044,213841.0
2023-08-15 13:00:00,73.64,73.65,73.41,73.48,210094.0,68.5137,68.523,68.2997,68.3648,210094.0
2023-08-15 13:30:00,73.48,73.6,73.44,73.53,244571.0,68.3648,68.4765,68.3276,68.4114,244571.0
2023-08-15 14:00:00,73.53,73.56,73.31,73.38,257559.0,68.4114,68.4393,68.2067,68.2718,257559.0
2023-08-15 14:30:00,73.42,73.61,73.38,73.59,254784.0,68.309,68.4858,68.2718,68.4672,254784.0
2023-08-15 15:00:00,73.59,73.67,73.42,73.44,192010.0,68.4672,68.5416,68.309,68.3276,192010.0
2023-08-15 15:30:00,73.43,73.45,73.24,73.35,1239238.0,68.3183,68.3369,68.1415,68.2439,1239238.0
2023-08-16 09:30:00,73.23,73.59,73.2,73.38,392145.0,68.1322,68.4672,68.1043,68.2718,392145.0
2023-08-16 10:00:00,73.38,73.47,73.32,73.44,206932.0,68.2718,68.3555,68.216,68.3276,206932.0
2023-08-16 10:30:00,73.45,73.47,73.16,73.3,269216.0,68.3369,68.3555,68.0671,68.1974,269216.0
2023-08-16 11:00:00,73.31,73.31,72.96,73.0,191178.0,68.2067,68.2067,67.881,67.9183,191178.0
2023-08-16 11:30:00,72.99,73.06,72.87,72.95,167700.0,67.909,67.9741,67.7973,67.8717,167700.0
2023-08-16 12:00:00,72.96,73.1,72.91,73.05,171271.0,67.881,68.0113,67.8345,67.9648,171271.0
2023-08-16 12:30:00,73.05,73.21,73.01,73.05,210603.0,67.9648,68.1136,67.9276,67.9648,210603.0
2023-08-16 13:00:00,73.05,73.09,72.84,72.86,237259.0,67.9648,68.002,67.7694,67.788,237259.0
2023-08-16 13:30:00,72.85,73.13,72.76,73.12,291634.0,67.7787,68.0392,67.695,68.0299,291634.0
2023-08-16 14:00:00,73.12,73.27,72.99,73.15,167809.0,68.0299,68.1695,67.909,68.0578,167809.0
2023-08-16 14:30:00,73.16,73.24,73.03,73.08,173249.0,68.0671,68.1415,67.9462,67.9927,173249.0
2023-08-16 15:00:00,73.07,73.07,72.68,72.76,206723.0,67.9834,67.9834,67.6205,67.695,206723.0
2023-08-16 15:30:00,72.76,72.86,72.68,72.72,580668.0,67.695,67.788,67.6205,67.6577,580668.0
2023-08-17 09:30:00,68.3,70.0,65.77,65.83,5988375.0,63.5454,65.1271,61.1916,61.2474,5988375.0
2023-08-17 10:00:00,65.84,66.24,64.86,65.02,4757139.0,61.2567,61.6288,60.3449,60.4938,4757139.0
2023-08-17 10:30:00,65.01,66.03,64.62,65.99,4010708.0,60.4845,61.4335,60.1216,61.3962,4010708.0
2023-08-17 11:00:00,65.99,66.25,65.44,65.63,2055672.0,61.3962,61.6381,60.8845,61.0613,2055672.0
2023-08-17 11:30:00,65.64,66.38,65.62,65.72,1481104.0,61.0706,61.7591,61.052,61.145,1481104.0
2023-08-17 12:00:00,65.72,66.2,65.49,66.1,1127036.0,61.145,61.5916,60.9311,61.4986,1127036.0
2023-08-17 12:30:00,66.1,66.33,65.84,66.14,1172198.0,61.4986,61.7126,61.2567,61.5358,1172198.0
2023-08-17 13:00:00,66.14,66.35,65.99,66.14,1382159.0,61.5358,61.7312,61.3962,61.5358,1382159.0
2023-08-17 13:30:00,66.14,66.17,65.49,65.59,1747270.0,61.5358,61.5637,60.9311,61.0241,1747270.0
2023-08-17 14:00:00,65.59,66.25,65.53,66.25,1459187.0,61.0241,61.6381,60.9683,61.6381,1459187.0
2023-08-17 14:30:00,66.25,67.2,66.0,66.32,3934535.0,61.6381,62.522,61.4055,61.7033,3934535.0
2023-08-17 15:00:00,66.29,66.59,65.82,66.52,2235290.0,61.6754,61.9545,61.2381,61.8893,2235290.0
2023-08-17 15:30:00,66.52,66.85,66.43,66.8,4250994.0,61.8893,62.1964,61.8056,62.1499,4250994.0
2023-08-18 09:30:00,66.8,67.75,66.67,66.98,2201577.0,62.1499,63.0337,62.0289,62.3173,2201577.0
2023-08-18 10:00:00,66.98,67.2,66.65,67.13,1137722.0,62.3173,62.522,62.0103,62.4569,1137722.0
2023-08-18 10:30:00,67.12,67.32,66.91,67.25,558822.0,62.4476,62.6337,62.2522,62.5685,558822.0
2023-08-18 11:00:00,67.26,67.31,66.99,67.24,506936.0,62.5778,62.6244,62.3266,62.5592,506936.0
2023-08-18 11:30:00,67.24,67.54,67.24,67.53,526500.0,62.5592,62.8383,62.5592,62.829,526500.0
2023-08-18 12:00:00,67.54,67.54,67.31,67.38,424653.0,62.8383,62.8383,62.6244,62.6895,424653.0
2023-08-18 12:30:00,67.37,67.39,67.19,67.21,515311.0,62.6802,62.6988,62.5127,62.5313,515311.0
2023-08-18 13:00:00,67.2,67.2,66.9,67.0,492286.0,62.522,62.522,62.2429,62.3359,492286.0
2023-08-18 13:30:00,67.01,67.2,67.0,67.11,408019.0,62.3452,62.522,62.3359,62.4383,408019.0
2023-08-18 14:00:00,67.11,67.18,66.89,67.05,533747.0,62.4383,62.5034,62.2336,62.3825,533747.0
2023-08-18 14:30:00,67.05,67.13,66.83,66.87,657093.0,62.3825,62.4569,62.1778,62.215,657093.0
2023-08-18 15:00:00,66.87,66.93,66.59,66.68,846144.0,62.215,62.2708,61.9545,62.0382,846144.0
2023-08-18 15:30:00,66.67,66.87,66.53,66.85,1666178.0,62.0289,62.215,61.8987,62.1964,1666178.0
2023-08-21 09:30:00,66.6,67.1,66.26,67.01,791703.0,61.9638,62.429,61.6474,62.3452,791703.0
2023-08-21 10:00:00,67.01,67.17,66.75,67.08,762371.0,62.3452,62.4941,62.1033,62.4104,762371.0
2023-08-21 10:30:00,67.08,67.17,66.89,67.04,497417.0,62.4104,62.4941,62.2336,62.3731,497417.0
2023-08-21 11:00:00,67.06,67.14,66.85,66.87,423307.0,62.3918,62.4662,62.1964,62.215,423307.0
2023-08-21 11:30:00,66.87,67.02,66.75,66.92,315720.0,62.215,62.3545,62.1033,62.2615,315720.0
2023-08-21 12:00:00,66.92,67.0,66.81,66.98,209354.0,62.2615,62.3359,62.1592,62.3173,209354.0
2023-08-21 12:30:00,66.98,67.0,66.71,66.8,257477.0,62.3173,62.3359,62.0661,62.1499,257477.0
2023-08-21 13:00:00,66.81,66.89,66.74,66.88,211815.0,62.1592,62.2336,62.094,62.2243,211815.0
2023-08-21 13:30:00,66.88,67.0,66.85,66.95,215058.0,62.2243,62.3359,62.1964,62.2894,215058.0
2023-08-21 14:00:00,66.95,67.11,66.91,66.94,302339.0,62.2894,62.4383,62.2522,62.2801,302339.0
2023-08-21 14:30:00,66.95,67.01,66.89,66.91,214102.0,62.2894,62.3452,62.2336,62.2522,214102.0
2023-08-21 15:00:00,66.92,67.06,66.88,66.97,311461.0,62.2615,62.3918,62.2243,62.308,311461.0
2023-08-21 15:30:00,66.97,67.14,66.88,67.09,985078.0,62.308,62.4662,62.2243,62.4197,985078.0
2023-08-22 09:30:00,66.99,67.54,66.89,67.46,557622.0,62.3266,62.8383,62.2336,62.7639,557622.0
2023-08-22 10:00:00,67.45,67.7,67.4,67.55,377960.0,62.7546,62.9872,62.7081,62.8476,377960.0
2023-08-22 10:30:00,67.56,67.7,67.27,67.31,333865.0,62.857,62.9872,62.5871,62.6244,333865.0
2023-08-22 11:00:00,67.31,67.35,66.94,66.97,212100.0,62.6244,62.6616,62.2801,62.308,212100.0
2023-08-22 11:30:00,66.97,67.07,66.75,66.75,283469.0,62.308,62.4011,62.1033,62.1033,283469.0
2023-08-22 12:00:00,66.75,67.15,66.73,67.12,217589.0,62.1033,62.4755,62.0847,62.4476,217589.0
2023-08-22 12:30:00,67.12,67.32,67.1,67.25,171674.0,62.4476,62.6337,62.429,62.5685,171674.0
2023-08-22 13:00:00,67.25,67.3,67.17,67.2,280786.0,62.5685,62.6151,62.4941,62.522,280786.0
2023-08-22 13:30:00,67.2,67.35,67.19,67.33,194535.0,62.522,62.6616,62.5127,62.643,194535.0
2023-08-22 14:00:00,67.33,67.39,67.24,67.29,267193.0,62.643,62.6988,62.5592,62.6057,267193.0
2023-08-22 14:30:00,67.29,67.34,66.93,67.09,325379.0,62.6057,62.6523,62.2708,62.4197,325379.0
2023-08-22 15:00:00,67.09,67.18,67.03,67.12,248031.0,62.4197,62.5034,62.3638,62.4476,248031.0
2023-08-22 15:30:00,67.12,67.17,67.0,67.07,800168.0,62.4476,62.4941,62.3359,62.4011,800168.0
2023-08-23 09:30:00,67.23,67.48,66.8,66.93,560566.0,62.5499,62.7825,62.1499,62.2708,560566.0
2023-08-23 10:00:00,66.93,67.1,66.8,66.84,526047.0,62.2708,62.429,62.1499,62.1871,526047.0
2023-08-23 10:30:00,66.83,66.84,66.37,66.4,465050.0,62.1778,62.1871,61.7498,61.7777,465050.0
2023-08-23 11:00:00,66.4,66.42,66.17,66.27,468442.0,61.7777,61.7963,61.5637,61.6568,468442.0
2023-08-23 11:30:00,66.27,66.31,66.08,66.09,359032.0,61.6568,61.694,61.48,61.4893,359032.0
2023-08-23 12:00:00,66.09,66.22,66.03,66.06,352508.0,61.4893,61.6102,61.4335,61.4614,352508.0
2023-08-23 12:30:00,66.06,66.25,66.04,66.21,314496.0,61.4614,61.6381,61.4428,61.6009,314496.0
2023-08-23 13:00:00,66.2,66.34,66.19,66.27,228927.0,61.5916,61.7219,61.5823,61.6568,228927.0
2023-08-23 13:30:00,66.27,66.32,66.21,66.27,282339.0,61.6568,61.7033,61.6009,61.6568,282339.0
2023-08-23 14:00:00,66.26,66.47,66.22,66.36,380780.0,61.6474,61.8428,61.6102,61.7405,380780.0
2023-08-23 14:30:00,66.37,66.4,66.24,66.28,313591.0,61.7498,61.7777,61.6288,61.6661,313591.0
2023-08-23 15:00:00,66.28,66.36,66.25,66.3,284917.0,61.6661,61.7405,61.6381,61.6847,284917.0
2023-08-23 15:30:00,66.29,66.41,66.21,66.41,1233552.0,61.6754,61.787,61.6009,61.787,1233552.0
2023-08-24 09:30:00,66.28,67.14,66.17,67.1,908224.0,61.6661,62.4662,61.5637,62.429,908224.0
2023-08-24 10:00:00,67.11,67.14,66.73,67.12,368541.0,62.4383,62.4662,62.0847,62.4476,368541.0
2023-08-24 10:30:00,67.12,67.16,66.85,66.86,232936.0,62.4476,62.4848,62.1964,62.2057,232936.0
2023-08-24 11:00:00,66.88,66.88,66.63,66.68,296979.0,62.2243,62.2243,61.9917,62.0382,296979.0
2023-08-24 11:30:00,66.68,66.8,66.63,66.76,210152.0,62.0382,62.1499,61.9917,62.1126,210152.0
2023-08-24 12:00:00,66.76,66.83,66.54,66.54,193376.0,62.1126,62.1778,61.908,61.908,193376.0
2023-08-24 12:30:00,66.52,66.54,66.27,66.28,205145.0,61.8893,61.908,61.6568,61.6661,205145.0
2023-08-24 13:00:00,66.28,66.38,66.27,66.31,140551.0,61.6661,61.7591,61.6568,61.694,140551.0
2023-08-24 13:30:00,66.31,66.49,66.26,66.41,206830.0,61.694,61.8614,61.6474,61.787,206830.0
2023-08-24 14:00:00,66.4,66.44,66.27,66.38,171664.0,61.7777,61.8149,61.6568,61.7591,171664.0
2023-08-24 14:30:00,66.37,66.46,66.33,66.45,206334.0,61.7498,61.8335,61.7126,61.8242,206334.0
2023-08-24 15:00:00,66.44,66.64,66.44,66.62,244545.0,61.8149,62.001,61.8149,61.9824,244545.0
2023-08-24 15:30:00,66.63,66.74,66.48,66.49,791835.0,61.9917,62.094,61.8521,61.8614,791835.0
2023-08-25 09:30:00,66.72,66.93,66.55,66.85,649363.0,62.0754,62.2708,61.9173,62.1964,649363.0
2023-08-25 10:00:00,66.86,67.02,66.64,66.7,364806.0,62.2057,62.3545,62.001,62.0568,364806.0
2023-08-25 10:30:00,66.7,66.93,66.66,66.91,272902.0,62.0568,62.2708,62.0196,62.2522,272902.0
2023-08-25 11:00:00,66.9,67.28,66.87,67.28,263599.0,62.2429,62.5964,62.215,62.5964,263599.0
2023-08-25 11:30:00,67.28,67.38,67.17,67.2,234146.0,62.5964,62.6895,62.4941,62.522,234146.0
2023-08-25 12:00:00,67.2,67.63,67.19,67.63,682979.0,62.522,62.9221,62.5127,62.9221,682979.0
2023-08-25 12:30:00,67.62,67.62,67.41,67.49,407750.0,62.9128,62.9128,62.7174,62.7918,407750.0
2023-08-25 13:00:00,67.5,67.59,67.4,67.45,243112.0,62.8011,62.8849,62.7081,62.7546,243112.0
2023-08-25 13:30:00,67.45,67.53,67.36,67.52,234428.0,62.7546,62.829,62.6709,62.8197,234428.0
2023-08-25 14:00:00,67.51,67.6,67.46,67.53,297500.0,62.8104,62.8942,62.7639,62.829,297500.0
2023-08-25 14:30:00,67.54,67.64,67.5,67.59,236348.0,62.8383,62.9314,62.8011,62.8849,236348.0
2023-08-25 15:00:00,67.6,67.69,67.53,67.67,387778.0,62.8942,62.9779,62.829,62.9593,387778.0
2023-08-25 15:30:00,67.68,67.71,67.29,67.32,902060.0,62.9686,62.9965,62.6057,62.6337,902060.0
2023-08-28 09:30:00,67.93,67.96,67.38,67.93,437495.0,63.2012,63.2291,62.6895,63.2012,437495.0
2023-08-28 10:00:00,67.92,68.03,67.43,67.51,349259.0,63.1919,63.2942,62.736,62.8104,349259.0
2023-08-28 10:30:00,67.52,67.64,67.44,67.5,218817.0,62.8197,62.9314,62.7453,62.8011,218817.0
2023-08-28 11:00:00,67.51,67.53,67.31,67.37,267391.0,62.8104,62.829,62.6244,62.6802,267391.0
2023-08-28 11:30:00,67.38,67.43,67.09,67.13,370747.0,62.6895,62.736,62.4197,62.4569,370747.0
2023-08-28 12:00:00,67.13,67.28,67.07,67.25,242203.0,62.4569,62.5964,62.4011,62.5685,242203.0
2023-08-28 12:30:00,67.24,67.25,67.09,67.2,186499.0,62.5592,62.5685,62.4197,62.522,186499.0
2023-08-28 13:00:00,67.2,67.29,67.09,67.13,205402.0,62.522,62.6057,62.4197,62.4569,205402.0
2023-08-28 13:30:00,67.13,67.21,67.03,67.06,241142.0,62.4569,62.5313,62.3638,62.3918,241142.0
2023-08-28 14:00:00,67.05,67.05,66.89,66.95,251194.0,62.3825,62.3825,62.2336,62.2894,251194.0
2023-08-28 14:30:00,66.94,67.1,66.94,67.07,233625.0,62.2801,62.429,62.2801,62.4011,233625.0
2023-08-28 15:00:00,67.07,67.16,67.02,67.14,336960.0,62.4011,62.4848,62.3545,62.4662,336960.0
2023-08-28 15:30:00,67.14,67.35,67.1,67.25,771700.0,62.4662,62.6616,62.429,62.5685,771700.0
2023-08-29 09:30:00,67.24,67.82,67.24,67.44,421817.0,62.5592,63.0989,62.5592,62.7453,421817.0
2023-08-29 10:00:00,67.45,67.61,67.12,67.28,692399.0,62.7546,62.9035,62.4476,62.5964,692399.0
2023-08-29 10:30:00,67.28,67.32,66.86,66.94,355593.0,62.5964,62.6337,62.2057,62.2801,355593.0
2023-08-29 11:00:00,66.93,66.96,66.75,66.86,285335.0,62.2708,62.2987,62.1033,62.2057,285335.0
2023-08-29 11:30:00,66.87,67.2,66.85,67.13,294576.0,62.215,62.522,62.1964,62.4569,294576.0
2023-08-29 12:00:00,67.15,67.47,67.14,67.44,203342.0,62.4755,62.7732,62.4662,62.7453,203342.0
2023-08-29 12:30:00,67.45,67.46,67.25,67.29,232617.0,62.7546,62.7639,62.5685,62.6057,232617.0
2023-08-29 13:00:00,67.3,67.38,67.27,67.31,207482.0,62.6151,62.6895,62.5871,62.6244,207482.0
2023-08-29 13:30:00,67.31,67.32,67.09,67.15,349118.0,62.6244,62.6337,62.4197,62.4755,349118.0
2023-08-29 14:00:00,67.15,67.21,66.86,66.92,339464.0,62.4755,62.5313,62.2057,62.2615,339464.0
2023-08-29 14:30:00,66.91,66.98,66.75,66.79,562110.0,62.2522,62.3173,62.1033,62.1406,562110.0
2023-08-29 15:00:00,66.79,66.83,66.62,66.8,544671.0,62.1406,62.1778,61.9824,62.1499,544671.0
2023-08-29 15:30:00,66.8,67.19,66.79,67.12,1015394.0,62.1499,62.5127,62.1406,62.4476,1015394.0
2023-08-30 09:30:00,67.33,67.5,67.17,67.29,346719.0,62.643,62.8011,62.4941,62.6057,346719.0
2023-08-30 10:00:00,67.29,67.46,66.93,66.94,398857.0,62.6057,62.7639,62.2708,62.2801,398857.0
2023-08-30 10:30:00,66.95,67.08,66.9,67.04,194851.0,62.2894,62.4104,62.2429,62.3731,194851.0
2023-08-30 11:00:00,67.04,67.15,66.92,67.14,219389.0,62.3731,62.4755,62.2615,62.4662,219389.0
2023-08-30 11:30:00,67.14,67.23,67.09,67.16,176250.0,62.4662,62.5499,62.4197,62.4848,176250.0
2023-08-30 12:00:00,67.15,67.23,67.11,67.2,130899.0,62.4755,62.5499,62.4383,62.522,130899.0
2023-08-30 12:30:00,67.21,67.24,67.12,67.22,149681.0,62.5313,62.5592,62.4476,62.5406,149681.0
2023-08-30 13:00:00,67.22,67.27,67.16,67.18,143219.0,62.5406,62.5871,62.4848,62.5034,143219.0
2023-08-30 13:30:00,67.18,67.22,67.01,67.05,156281.0,62.5034,62.5406,62.3452,62.3825,156281.0
2023-08-30 14:00:00,67.04,67.07,66.82,66.84,297796.0,62.3731,62.4011,62.1685,62.1871,297796.0
2023-08-30 14:30:00,66.86,66.9,66.76,66.84,321231.0,62.2057,62.2429,62.1126,62.1871,321231.0
2023-08-30 15:00:00,66.84,66.99,66.84,66.98,197091.0,62.1871,62.3266,62.1871,62.3173,197091.0
2023-08-30 15:30:00,66.98,67.01,66.8,66.83,457817.0,62.3173,62.3452,62.1499,62.1778,457817.0
2023-08-31 09:30:00,66.83,67.02,66.5,66.59,386453.0,62.1778,62.3545,61.8707,61.9545,386453.0
2023-08-31 10:00:00,66.56,66.67,66.31,66.31,338188.0,61.9266,62.0289,61.694,61.694,338188.0
2023-08-31 10:30:00,66.31,66.37,66.2,66.29,319747.0,61.694,61.7498,61.5916,61.6754,319747.0
2023-08-31 11:00:00,66.28,66.37,66.15,66.22,227261.0,61.6661,61.7498,61.5451,61.6102,227261.0
2023-08-31 11:30:00,66.22,66.26,66.11,66.15,184475.0,61.6102,61.6474,61.5079,61.5451,184475.0
2023-08-31 12:00:00,66.15,66.21,66.11,66.18,312665.0,61.5451,61.6009,61.5079,61.573,312665.0
2023-08-31 12:30:00,66.17,66.18,65.98,66.02,372456.0,61.5637,61.573,61.3869,61.4242,372456.0
2023-08-31 13:00:00,66.03,66.05,65.9,65.98,266923.0,61.4335,61.4521,61.3125,61.3869,266923.0
2023-08-31 13:30:00,65.98,66.0,65.82,65.89,306813.0,61.3869,61.4055,61.2381,61.3032,306813.0
2023-08-31 14:00:00,65.9,66.0,65.88,65.9,305536.0,61.3125,61.4055,61.2939,61.3125,305536.0
2023-08-31 14:30:00,65.89,65.92,65.45,65.53,446532.0,61.3032,61.3311,60.8938,60.9683,446532.0
2023-08-31 15:00:00,65.53,65.58,65.38,65.49,413153.0,60.9683,61.0148,60.8287,60.9311,413153.0
2023-08-31 15:30:00,65.49,65.53,65.13,65.16,1676587.0,60.9311,60.9683,60.5961,60.624,1676587.0
2023-09-01 09:30:00,65.4,65.94,65.39,65.72,569852.0,60.8473,61.3497,60.838,61.145,569852.0
2023-09-01 10:00:00,65.7,65.95,65.6,65.75,430570.0,61.1264,61.359,61.0334,61.173,430570.0
2023-09-01 10:30:00,65.75,65.83,65.64,65.8,277447.0,61.173,61.2474,61.0706,61.2195,277447.0
2023-09-01 11:00:00,65.81,65.85,65.56,65.58,339130.0,61.2288,61.266,60.9962,61.0148,339130.0
2023-09-01 11:30:00,65.59,65.64,65.41,65.44,348092.0,61.0241,61.0706,60.8566,60.8845,348092.0
2023-09-01 12:00:00,65.44,65.59,65.42,65.53,163780.0,60.8845,61.0241,60.8659,60.9683,163780.0
2023-09-01 12:30:00,65.54,65.59,65.44,65.52,176887.0,60.9776,61.0241,60.8845,60.959,176887.0
2023-09-01 13:00:00,65.52,65.62,65.49,65.5,200567.0,60.959,61.052,60.9311,60.9404,200567.0
2023-09-01 13:30:00,65.5,65.57,65.45,65.48,173270.0,60.9404,61.0055,60.8938,60.9217,173270.0
2023-09-01 14:00:00,65.48,65.59,65.44,65.59,191749.0,60.9217,61.0241,60.8845,61.0241,191749.0
2023-09-01 14:30:00,65.59,65.71,65.51,65.67,247433.0,61.0241,61.1357,60.9497,61.0985,247433.0
2023-09-01 15:00:00,65.67,65.74,65.6,65.73,245895.0,61.0985,61.1636,61.0334,61.1543,245895.0
2023-09-01 15:30:00,65.72,65.82,65.63,65.68,860585.0,61.145,61.2381,61.0613,61.1078,860585.0
2023-09-05 09:30:00,65.58,66.51,65.48,66.41,691108.0,61.0148,61.88,60.9217,61.787,691108.0
2023-09-05 10:00:00,66.42,66.53,66.22,66.31,469546.0,61.7963,61.8987,61.6102,61.694,469546.0
2023-09-05 10:30:00,66.31,66.31,66.04,66.13,335435.0,61.694,61.694,61.4428,61.5265,335435.0
2023-09-05 11:00:00,66.13,66.16,65.79,65.92,286492.0,61.5265,61.5544,61.2102,61.3311,286492.0
2023-09-05 11:30:00,65.91,66.22,65.91,66.22,316859.0,61.3218,61.6102,61.3218,61.6102,316859.0
2023-09-05 12:00:00,66.22,66.32,66.14,66.16,187167.0,61.6102,61.7033,61.5358,61.5544,187167.0
2023-09-05 12:30:00,66.16,66.18,66.02,66.03,218303.0,61.5544,61.573,61.4242,61.4335,218303.0
2023-09-05 13:00:00,66.04,66.07,65.89,65.91,236800.0,61.4428,61.4707,61.3032,61.3218,236800.0
2023-09-05 13:30:00,65.92,65.97,65.84,65.9,209421.0,61.3311,61.3776,61.2567,61.3125,209421.0
2023-09-05 14:00:00,65.89,65.9,65.75,65.78,246908.0,61.3032,61.3125,61.173,61.2009,246908.0
2023-09-05 14:30:00,65.78,65.94,65.75,65.82,273427.0,61.2009,61.3497,61.173,61.2381,273427.0
2023-09-05 15:00:00,65.83,65.84,65.71,65.75,332885.0,61.2474,61.2567,61.1357,61.173,332885.0
2023-09-05 15:30:00,65.75,65.78,65.59,65.61,1044379.0,61.173,61.2009,61.0241,61.0427,1044379.0
2023-09-06 09:30:00,65.41,65.93,65.27,65.54,676880.0,60.8566,61.3404,60.7264,60.9776,676880.0
2023-09-06 10:00:00,65.53,65.87,65.52,65.66,286656.0,60.9683,61.2846,60.959,61.0892,286656.0
2023-09-06 10:30:00,65.66,65.74,65.56,65.7,216060.0,61.0892,61.1636,60.9962,61.1264,216060.0
2023-09-06 11:00:00,65.71,65.97,65.68,65.9,263163.0,61.1357,61.3776,61.1078,61.3125,263163.0
2023-09-06 11:30:00,65.89,65.91,65.68,65.7,199009.0,61.3032,61.3218,61.1078,61.1264,199009.0
2023-09-06 12:00:00,65.7,65.71,65.6,65.65,306152.0,61.1264,61.1357,61.0334,61.0799,306152.0
2023-09-06 12:30:00,65.65,65.74,65.6,65.66,272367.0,61.0799,61.1636,61.0334,61.0892,272367.0
2023-09-06 13:00:00,65.65,65.71,65.52,65.54,286131.0,61.0799,61.1357,60.959,60.9776,286131.0
2023-09-06 13:30:00,65.54,65.58,65.42,65.53,204339.0,60.9776,61.0148,60.8659,60.9683,204339.0
2023-09-06 14:00:00,65.53,65.63,65.49,65.56,292458.0,60.9683,61.0613,60.9311,60.9962,292458.0
2023-09-06 14:30:00,65.56,65.69,65.53,65.67,279027.0,60.9962,61.1171,60.9683,61.0985,279027.0
2023-09-06 15:00:00,65.68,65.7,65.5,65.53,434061.0,61.1078,61.1264,60.9404,60.9683,434061.0
2023-09-06 15:30:00,65.53,65.69,65.49,65.51,1254291.0,60.9683,61.1171,60.9311,60.9497,1254291.0
2023-09-07 09:30:00,65.65,66.17,65.65,65.82,437952.0,61.0799,61.5637,61.0799,61.2381,437952.0
2023-09-07 10:00:00,65.81,65.94,65.17,65.36,297073.0,61.2288,61.3497,60.6333,60.8101,297073.0
2023-09-07 10:30:00,65.36,65.36,65.05,65.14,374546.0,60.8101,60.8101,60.5217,60.6054,374546.0
2023-09-07 11:00:00,65.14,65.52,65.12,65.5,234007.0,60.6054,60.959,60.5868,60.9404,234007.0
2023-09-07 11:30:00,65.5,65.78,65.48,65.61,236015.0,60.9404,61.2009,60.9217,61.0427,236015.0
2023-09-07 12:00:00,65.59,65.76,65.53,65.73,271617.0,61.0241,61.1823,60.9683,61.1543,271617.0
2023-09-07 12:30:00,65.74,65.78,65.47,65.55,286008.0,61.1636,61.2009,60.9124,60.9869,286008.0
2023-09-07 13:00:00,65.55,65.61,65.5,65.58,234670.0,60.9869,61.0427,60.9404,61.0148,234670.0
2023-09-07 13:30:00,65.58,65.62,65.44,65.5,349403.0,61.0148,61.052,60.8845,60.9404,349403.0
2023-09-07 14:00:00,65.49,65.65,65.48,65.54,274690.0,60.9311,61.0799,60.9217,60.9776,274690.0
2023-09-07 14:30:00,65.53,65.55,65.37,65.42,260686.0,60.9683,60.9869,60.8194,60.8659,260686.0
2023-09-07 15:00:00,65.43,65.43,65.26,65.35,338270.0,60.8752,60.8752,60.7171,60.8008,338270.0
2023-09-07 15:30:00,65.35,65.61,65.34,65.6,1028661.0,60.8008,61.0427,60.7915,61.0334,1028661.0
2023-09-08 09:30:00,65.41,65.57,65.1,65.49,474532.0,60.8566,61.0055,60.5682,60.9311,474532.0
2023-09-08 10:00:00,65.51,65.68,65.41,65.66,276376.0,60.9497,61.1078,60.8566,61.0892,276376.0
2023-09-08 10:30:00,65.66,65.74,65.59,65.7,303885.0,61.0892,61.1636,61.0241,61.1264,303885.0
2023-09-08 11:00:00,65.72,65.81,65.65,65.72,171257.0,61.145,61.2288,61.0799,61.145,171257.0
2023-09-08 11:30:00,65.72,65.78,65.57,65.62,185766.0,61.145,61.2009,61.0055,61.052,185766.0
2023-09-08 12:00:00,65.61,65.8,65.61,65.79,176031.0,61.0427,61.2195,61.0427,61.2102,176031.0
2023-09-08 12:30:00,65.78,65.8,65.63,65.69,177427.0,61.2009,61.2195,61.0613,61.1171,177427.0
2023-09-08 13:00:00,65.68,65.71,65.54,65.58,224129.0,61.1078,61.1357,60.9776,61.0148,224129.0
2023-09-08 13:30:00,65.57,65.64,65.52,65.63,164145.0,61.0055,61.0706,60.959,61.0613,164145.0
2023-09-08 14:00:00,65.63,65.75,65.54,65.56,206667.0,61.0613,61.173,60.9776,60.9962,206667.0
2023-09-08 14:30:00,65.55,65.58,65.44,65.57,294378.0,60.9869,61.0148,60.8845,61.0055,294378.0
2023-09-08 15:00:00,65.56,65.63,65.49,65.63,286488.0,60.9962,61.0613,60.9311,61.0613,286488.0
2023-09-08 15:30:00,65.62,65.89,65.61,65.85,939818.0,61.052,61.3032,61.0427,61.266,939818.0
2023-09-11 09:30:00,65.96,66.34,65.77,66.25,409853.0,61.3683,61.7219,61.1916,61.6381,409853.0
2023-09-11 10:00:00,66.27,66.39,66.0,66.35,500937.0,61.6568,61.7684,61.4055,61.7312,500937.0
2023-09-11 10:30:00,66.36,66.46,66.25,66.26,283664.0,61.7405,61.8335,61.6381,61.6474,283664.0
2023-09-11 11:00:00,66.24,66.27,65.99,66.08,252948.0,61.6288,61.6568,61.3962,61.48,252948.0
2023-09-11 11:30:00,66.07,66.1,65.88,66.06,255066.0,61.4707,61.4986,61.2939,61.4614,255066.0
2023-09-11 12:00:00,66.06,66.37,66.03,66.36,205657.0,61.4614,61.7498,61.4335,61.7405,205657.0
2023-09-11 12:30:00,66.36,66.39,66.25,66.31,201255.0,61.7405,61.7684,61.6381,61.694,201255.0
2023-09-11 13:00:00,66.32,66.34,66.23,66.23,169720.0,61.7033,61.7219,61.6195,61.6195,169720.0
2023-09-11 13:30:00,66.22,66.3,66.12,66.15,164592.0,61.6102,61.6847,61.5172,61.5451,164592.0
2023-09-11 14:00:00,66.15,66.18,66.1,66.15,159608.0,61.5451,61.573,61.4986,61.5451,159608.0
2023-09-11 14:30:00,66.15,68.88,66.15,68.06,5164557.0,61.5451,64.0851,61.5451,63.3221,5164557.0
2023-09-11 15:00:00,68.05,68.99,68.02,68.81,1614022.0,63.3128,64.1874,63.2849,64.0199,1614022.0
2023-09-11 15:30:00,68.81,68.95,68.47,68.75,2702810.0,64.0199,64.1502,63.7036,63.9641,2702810.0
2023-09-12 09:30:00,69.1,70.0,68.83,69.33,2042279.0,64.2897,65.1271,64.0385,64.5037,2042279.0
2023-09-12 10:00:00,69.33,69.64,69.05,69.62,767263.0,64.5037,64.7922,64.2432,64.7735,767263.0
2023-09-12 10:30:00,69.63,70.26,69.61,70.07,994626.0,64.7829,65.369,64.7642,65.1922,994626.0
2023-09-12 11:00:00,70.07,70.75,70.06,70.67,1054704.0,65.1922,65.8249,65.1829,65.7505,1054704.0
2023-09-12 11:30:00,70.67,70.71,70.51,70.59,439918.0,65.7505,65.7877,65.6016,65.676,439918.0
2023-09-12 12:00:00,70.59,70.61,70.27,70.45,401974.0,65.676,65.6946,65.3783,65.5458,401974.0
2023-09-12 12:30:00,70.45,70.81,70.43,70.64,426469.0,65.5458,65.8807,65.5272,65.7225,426469.0
2023-09-12 13:00:00,70.63,70.86,70.61,70.83,323524.0,65.7132,65.9272,65.6946,65.8993,323524.0
2023-09-12 13:30:00,70.81,70.92,70.66,70.69,671632.0,65.8807,65.9831,65.7412,65.7691,671632.0
2023-09-12 14:00:00,70.69,70.88,70.48,70.78,467354.0,65.7691,65.9458,65.5737,65.8528,467354.0
2023-09-12 14:30:00,70.78,70.8,70.44,70.46,371779.0,65.8528,65.8714,65.5365,65.5551,371779.0
2023-09-12 15:00:00,70.46,70.54,70.32,70.54,413846.0,65.5551,65.6295,65.4248,65.6295,413846.0
2023-09-12 15:30:00,70.54,70.75,70.48,70.53,1679589.0,65.6295,65.8249,65.5737,65.6202,1679589.0
2023-09-13 09:30:00,70.7,71.48,70.7,71.34,750417.0,65.7784,66.5041,65.7784,66.3738,750417.0
2023-09-13 10:00:00,71.34,71.39,70.69,70.79,697820.0,66.3738,66.4203,65.7691,65.8621,697820.0
2023-09-13 10:30:00,70.78,71.0,70.73,70.98,428892.0,65.8528,66.0575,65.8063,66.0389,428892.0
2023-09-13 11:00:00,70.98,70.98,70.65,70.76,472530.0,66.0389,66.0389,65.7318,65.8342,472530.0
2023-09-13 11:30:00,70.76,70.87,70.67,70.85,287415.0,65.8342,65.9365,65.7505,65.9179,287415.0
2023-09-13 12:00:00,70.85,70.99,70.81,70.97,473993.0,65.9179,66.0482,65.8807,66.0296,473993.0
2023-09-13 12:30:00,70.98,70.99,70.74,70.86,426279.0,66.0389,66.0482,65.8156,65.9272,426279.0
2023-09-13 13:00:00,70.86,70.95,70.76,70.78,311360.0,65.9272,66.011,65.8342,65.8528,311360.0
2023-09-13 13:30:00,70.78,70.79,70.52,70.75,350779.0,65.8528,65.8621,65.6109,65.8249,350779.0
2023-09-13 14:00:00,70.75,70.76,70.4,70.45,464306.0,65.8249,65.8342,65.4993,65.5458,464306.0
2023-09-13 14:30:00,70.45,70.47,70.25,70.45,510530.0,65.5458,65.5644,65.3597,65.5458,510530.0
2023-09-13 15:00:00,70.46,70.47,70.3,70.35,426738.0,65.5551,65.5644,65.4062,65.4527,426738.0
2023-09-13 15:30:00,70.35,70.43,70.16,70.25,1611891.0,65.4527,65.5272,65.276,65.3597,1611891.0
2023-09-14 09:30:00,70.71,71.03,70.42,70.68,561904.0,65.7877,66.0854,65.5179,65.7598,561904.0
2023-09-14 10:00:00,70.69,70.71,70.14,70.24,350122.0,65.7691,65.7877,65.2573,65.3504,350122.0
2023-09-14 10:30:00,70.23,70.37,70.08,70.25,386319.0,65.3411,65.4713,65.2015,65.3597,386319.0
2023-09-14 11:00:00,70.26,70.32,69.98,70.13,316714.0,65.369,65.4248,65.1085,65.248,316714.0
2023-09-14 11:30:00,70.13,70.4,70.1,70.17,231692.0,65.248,65.4993,65.2201,65.2853,231692.0
2023-09-14 12:00:00,70.17,70.22,70.01,70.21,331130.0,65.2853,65.3318,65.1364,65.3225,331130.0
2023-09-14 12:30:00,70.21,70.34,70.19,70.27,120732.0,65.3225,65.4434,65.3039,65.3783,120732.0
2023-09-14 13:00:00,70.26,70.36,70.25,70.34,163893.0,65.369,65.462,65.3597,65.4434,163893.0
2023-09-14 13:30:00,70.34,70.42,70.3,70.38,195303.0,65.4434,65.5179,65.4062,65.4806,195303.0
2023-09-14 14:00:00,70.38,70.53,70.37,70.45,311224.0,65.4806,65.6202,65.4713,65.5458,311224.0
2023-09-14 14:30:00,70.46,70.55,70.37,70.48,253658.0,65.5551,65.6388,65.4713,65.5737,253658.0
2023-09-14 15:00:00,70.48,70.54,70.18,70.2,517843.0,65.5737,65.6295,65.2946,65.3132,517843.0
2023-09-14 15:30:00,70.2,70.21,69.79,69.97,1564345.0,65.3132,65.3225,64.9317,65.0992,1564345.0
2023-09-15 09:30:00,70.01,70.83,69.92,70.56,1156284.0,65.1364,65.8993,65.0527,65.6481,1156284.0
2023-09-15 10:00:00,70.57,70.7,70.3,70.59,282771.0,65.6574,65.7784,65.4062,65.676,282771.0
2023-09-15 10:30:00,70.59,70.66,70.47,70.57,216203.0,65.676,65.7412,65.5644,65.6574,216203.0
2023-09-15 11:00:00,70.59,71.0,70.49,70.98,492444.0,65.676,66.0575,65.583,66.0389,492444.0
2023-09-15 11:30:00,70.97,71.28,70.96,71.24,389896.0,66.0296,66.318,66.0203,66.2808,389896.0
2023-09-15 12:00:00,71.23,71.24,71.01,71.03,269706.0,66.2715,66.2808,66.0668,66.0854,269706.0
2023-09-15 12:30:00,71.03,71.07,70.87,70.87,206523.0,66.0854,66.1226,65.9365,65.9365,206523.0
2023-09-15 13:00:00,70.88,70.88,70.55,70.61,218754.0,65.9458,65.9458,65.6388,65.6946,218754.0
2023-09-15 13:30:00,70.61,70.87,70.56,70.73,271596.0,65.6946,65.9365,65.6481,65.8063,271596.0
2023-09-15 14:00:00,70.73,70.73,70.59,70.63,150020.0,65.8063,65.8063,65.676,65.7132,150020.0
2023-09-15 14:30:00,70.62,70.97,70.56,70.87,306887.0,65.7039,66.0296,65.6481,65.9365,306887.0
2023-09-15 15:00:00,70.86,70.91,70.69,70.77,472114.0,65.9272,65.9737,65.7691,65.8435,472114.0
2023-09-15 15:30:00,70.77,71.01,70.65,71.0,1958459.0,65.8435,66.0668,65.7318,66.0575,1958459.0
2023-09-18 09:30:00,70.93,70.99,70.31,70.44,986145.0,65.9924,66.0482,65.4155,65.5365,986145.0
2023-09-18 10:00:00,70.42,70.77,70.38,70.77,634204.0,65.5179,65.8435,65.4806,65.8435,634204.0
2023-09-18 10:30:00,70.78,70.89,70.67,70.72,491534.0,65.8528,65.9551,65.7505,65.797,491534.0
2023-09-18 11:00:00,70.72,70.83,70.6,70.81,282477.0,65.797,65.8993,65.6853,65.8807,282477.0
2023-09-18 11:30:00,70.81,71.01,70.79,70.83,249454.0,65.8807,66.0668,65.8621,65.8993,249454.0
2023-09-18 12:00:00,70.83,71.01,70.8,70.84,251356.0,65.8993,66.0668,65.8714,65.9086,251356.0
2023-09-18 12:30:00,70.84,70.98,70.83,70.91,177896.0,65.9086,66.0389,65.8993,65.9737,177896.0
2023-09-18 13:00:00,70.91,70.98,70.85,70.96,236556.0,65.9737,66.0389,65.9179,66.0203,236556.0
2023-09-18 13:30:00,70.95,71.04,70.94,71.01,182129.0,66.011,66.0947,66.0017,66.0668,182129.0
2023-09-18 14:00:00,71.0,71.1,70.99,71.04,226774.0,66.0575,66.1505,66.0482,66.0947,226774.0
2023-09-18 14:30:00,71.05,71.05,70.62,70.66,462967.0,66.104,66.104,65.7039,65.7412,462967.0
2023-09-18 15:00:00,70.67,70.94,70.52,70.67,948480.0,65.7505,66.0017,65.6109,65.7505,948480.0
2023-09-18 15:30:00,70.67,70.81,70.56,70.78,1556345.0,65.7505,65.8807,65.6481,65.8528,1556345.0
2023-09-19 09:30:00,70.98,72.27,70.92,72.2,1063974.0,66.0389,67.2391,65.9831,67.1739,1063974.0
2023-09-19 10:00:00,72.19,72.2,71.68,71.85,606399.0,67.1646,67.1739,66.6901,66.8483,606399.0
2023-09-19 10:30:00,71.85,71.99,71.44,71.46,389420.0,66.8483,66.9786,66.4669,66.4855,389420.0
2023-09-19 11:00:00,71.44,71.46,71.12,71.27,265444.0,66.4669,66.4855,66.1691,66.3087,265444.0
2023-09-19 11:30:00,71.27,71.52,71.21,71.44,429173.0,66.3087,66.5413,66.2529,66.4669,429173.0
2023-09-19 12:00:00,71.42,71.47,71.24,71.28,224134.0,66.4482,66.4948,66.2808,66.318,224134.0
2023-09-19 12:30:00,71.28,71.37,71.15,71.36,492642.0,66.318,66.4017,66.197,66.3924,492642.0
2023-09-19 13:00:00,71.34,71.61,71.34,71.46,346029.0,66.3738,66.625,66.3738,66.4855,346029.0
2023-09-19 13:30:00,71.45,71.56,71.36,71.38,294209.0,66.4762,66.5785,66.3924,66.411,294209.0
2023-09-19 14:00:00,71.38,71.53,71.3,71.32,256604.0,66.411,66.5506,66.3366,66.3552,256604.0
2023-09-19 14:30:00,71.32,71.66,71.3,71.58,459767.0,66.3552,66.6715,66.3366,66.5971,459767.0
2023-09-19 15:00:00,71.58,71.85,71.56,71.84,479564.0,66.5971,66.8483,66.5785,66.839,479564.0
2023-09-19 15:30:00,71.83,72.03,71.78,72.0,1587642.0,66.8297,67.0158,66.7832,66.9879,1587642.0
2023-09-20 09:30:00,72.25,72.3,71.67,71.79,472126.0,67.2205,67.267,66.6808,66.7925,472126.0
2023-09-20 10:00:00,71.8,72.13,71.74,72.13,284464.0,66.8018,67.1088,66.746,67.1088,284464.0
2023-09-20 10:30:00,72.13,72.13,71.95,72.05,183047.0,67.1088,67.1088,66.9414,67.0344,183047.0
2023-09-20 11:00:00,72.05,72.12,71.97,72.01,216692.0,67.0344,67.0995,66.96,66.9972,216692.0
2023-09-20 11:30:00,72.01,72.13,71.99,72.04,218913.0,66.9972,67.1088,66.9786,67.0251,218913.0
2023-09-20 12:00:00,72.04,72.09,71.97,72.03,161605.0,67.0251,67.0716,66.96,67.0158,161605.0
2023-09-20 12:30:00,72.04,72.09,71.92,72.01,245008.0,67.0251,67.0716,66.9134,66.9972,245008.0
2023-09-20 13:00:00,72.01,72.04,70.42,71.43,2099044.0,66.9972,67.0251,65.5179,66.4575,2099044.0
2023-09-20 13:30:00,71.43,72.07,71.38,71.73,640564.0,66.4575,67.053,66.411,66.7367,640564.0
2023-09-20 14:00:00,71.7,71.96,71.48,71.68,509086.0,66.7088,66.9507,66.5041,66.6901,509086.0
2023-09-20 14:30:00,71.69,71.75,71.34,71.49,924877.0,66.6994,66.7553,66.3738,66.5134,924877.0
2023-09-20 15:00:00,71.49,71.64,71.32,71.56,802386.0,66.5134,66.6529,66.3552,66.5785,802386.0
2023-09-20 15:30:00,71.56,71.61,71.24,71.42,1799334.0,66.5785,66.625,66.2808,66.4482,1799334.0
2023-09-21 09:30:00,71.35,72.2,71.08,72.13,581730.0,66.3831,67.1739,66.1319,67.1088,581730.0
2023-09-21 10:00:00,72.14,72.41,71.91,72.24,416911.0,67.1181,67.3693,66.9041,67.2112,416911.0
2023-09-21 10:30:00,72.24,72.29,71.91,71.92,564035.0,67.2112,67.2577,66.9041,66.9134,564035.0
2023-09-21 11:00:00,71.92,72.22,71.87,72.13,496402.0,66.9134,67.1926,66.8669,67.1088,496402.0
2023-09-21 11:30:00,72.13,72.28,71.91,72.15,453329.0,67.1088,67.2484,66.9041,67.1274,453329.0
2023-09-21 12:00:00,72.16,72.17,72.0,72.12,256566.0,67.1367,67.146,66.9879,67.0995,256566.0
2023-09-21 12:30:00,72.11,72.22,72.06,72.15,196028.0,67.0902,67.1926,67.0437,67.1274,196028.0
2023-09-21 13:00:00,72.14,72.36,72.12,72.29,283924.0,67.1181,67.3228,67.0995,67.2577,283924.0
2023-09-21 13:30:00,72.3,72.3,72.11,72.2,246736.0,67.267,67.267,67.0902,67.1739,246736.0
2023-09-21 14:00:00,72.2,72.22,72.12,72.21,340048.0,67.1739,67.1926,67.0995,67.1833,340048.0
2023-09-21 14:30:00,72.2,72.28,72.06,72.1,281789.0,67.1739,67.2484,67.0437,67.0809,281789.0
2023-09-21 15:00:00,72.09,72.22,71.96,72.16,474000.0,67.0716,67.1926,66.9507,67.1367,474000.0
2023-09-21 15:30:00,72.16,72.27,71.85,71.89,1962778.0,67.1367,67.2391,66.8483,66.8855,1962778.0
2023-09-22 09:30:00,71.5,72.2,71.5,72.12,651233.0,66.5227,67.1739,66.5227,67.0995,651233.0
2023-09-22 10:00:00,72.12,72.2,71.72,71.8,213398.0,67.0995,67.1739,66.7274,66.8018,213398.0
2023-09-22 10:30:00,71.81,71.84,71.52,71.54,407861.0,66.8111,66.839,66.5413,66.5599,407861.0
2023-09-22 11:00:00,71.55,71.56,71.17,71.5,285507.0,66.5692,66.5785,66.2156,66.5227,285507.0
2023-09-22 11:30:00,71.51,71.63,71.45,71.6,188456.0,66.532,66.6436,66.4762,66.6157,188456.0
2023-09-22 12:00:00,71.6,71.7,71.56,71.62,128443.0,66.6157,66.7088,66.5785,66.6343,128443.0
2023-09-22 12:30:00,71.62,71.78,71.59,71.7,245326.0,66.6343,66.7832,66.6064,66.7088,245326.0
2023-09-22 13:00:00,71.7,71.74,71.55,71.61,161262.0,66.7088,66.746,66.5692,66.625,161262.0
2023-09-22 13:30:00,71.6,71.61,71.29,71.6,370070.0,66.6157,66.625,66.3273,66.6157,370070.0
2023-09-22 14:00:00,71.6,71.71,71.47,71.57,195206.0,66.6157,66.7181,66.4948,66.5878,195206.0
2023-09-22 14:30:00,71.57,71.62,71.42,71.51,208416.0,66.5878,66.6343,66.4482,66.532,208416.0
2023-09-22 15:00:00,71.51,71.66,71.5,71.62,243039.0,66.532,66.6715,66.5227,66.6343,243039.0
2023-09-22 15:30:00,71.62,71.65,71.12,71.15,1041083.0,66.6343,66.6622,66.1691,66.197,1041083.0
2023-09-25 09:30:00,71.17,71.59,70.88,71.56,423900.0,66.2156,66.6064,65.9458,66.5785,423900.0
2023-09-25 10:00:00,71.57,71.59,71.44,71.48,201678.0,66.5878,66.6064,66.4669,66.5041,201678.0
2023-09-25 10:30:00,71.47,71.7,71.47,71.53,159399.0,66.4948,66.7088,66.4948,66.5506,159399.0
2023-09-25 11:00:00,71.54,71.7,71.42,71.64,153998.0,66.5599,66.7088,66.4482,66.6529,153998.0
2023-09-25 11:30:00,71.64,71.79,71.61,71.73,177563.0,66.6529,66.7925,66.625,66.7367,177563.0
2023-09-25 12:00:00,71.73,72.18,71.72,72.17,320393.0,66.7367,67.1553,66.7274,67.146,320393.0
2023-09-25 12:30:00,72.18,72.28,72.16,72.27,246895.0,67.1553,67.2484,67.1367,67.2391,246895.0
2023-09-25 13:00:00,72.27,72.32,72.14,72.23,181387.0,67.2391,67.2856,67.1181,67.2019,181387.0
2023-09-25 13:30:00,72.23,72.32,72.11,72.31,172945.0,67.2019,67.2856,67.0902,67.2763,172945.0
2023-09-25 14:00:00,72.31,72.34,72.11,72.14,124800.0,67.2763,67.3042,67.0902,67.1181,124800.0
2023-09-25 14:30:00,72.14,72.37,72.1,72.27,219762.0,67.1181,67.3321,67.0809,67.2391,219762.0
2023-09-25 15:00:00,72.26,72.44,72.13,72.32,257753.0,67.2298,67.3972,67.1088,67.2856,257753.0
2023-09-25 15:30:00,72.32,72.6,72.3,72.57,625258.0,67.2856,67.5461,67.267,67.5182,625258.0
2023-09-26 09:30:00,72.2,72.24,71.39,72.08,516112.0,67.1739,67.2112,66.4203,67.0623,516112.0
2023-09-26 10:00:00,72.08,72.08,71.6,71.73,288797.0,67.0623,67.0623,66.6157,66.7367,288797.0
2023-09-26 10:30:00,71.73,71.92,71.55,71.91,232229.0,66.7367,66.9134,66.5692,66.9041,232229.0
2023-09-26 11:00:00,71.91,71.95,71.54,71.56,213963.0,66.9041,66.9414,66.5599,66.5785,213963.0
2023-09-26 11:30:00,71.55,71.59,71.37,71.52,136280.0,66.5692,66.6064,66.4017,66.5413,136280.0
2023-09-26 12:00:00,71.52,71.73,71.52,71.69,182478.0,66.5413,66.7367,66.5413,66.6994,182478.0
2023-09-26 12:30:00,71.69,71.78,71.6,71.73,88621.0,66.6994,66.7832,66.6157,66.7367,88621.0
2023-09-26 13:00:00,71.72,71.73,71.56,71.57,145500.0,66.7274,66.7367,66.5785,66.5878,145500.0
2023-09-26 13:30:00,71.57,71.64,71.49,71.61,151084.0,66.5878,66.6529,66.5134,66.625,151084.0
2023-09-26 14:00:00,71.61,71.63,71.51,71.59,199601.0,66.625,66.6436,66.532,66.6064,199601.0
2023-09-26 14:30:00,71.59,71.62,71.45,71.49,237572.0,66.6064,66.6343,66.4762,66.5134,237572.0
2023-09-26 15:00:00,71.5,71.71,71.49,71.61,293505.0,66.5227,66.7181,66.5134,66.625,293505.0
2023-09-26 15:30:00,71.61,71.64,71.32,71.34,858188.0,66.625,66.6529,66.3552,66.3738,858188.0
2023-09-27 09:30:00,71.09,71.15,70.54,70.59,386335.0,66.1412,66.197,65.6295,65.676,386335.0
2023-09-27 10:00:00,70.58,70.67,70.44,70.56,281834.0,65.6667,65.7505,65.5365,65.6481,281834.0
2023-09-27 10:30:00,70.56,70.56,70.15,70.17,253338.0,65.6481,65.6481,65.2667,65.2853,253338.0
2023-09-27 11:00:00,70.17,70.23,69.92,70.18,356351.0,65.2853,65.3411,65.0527,65.2946,356351.0
2023-09-27 11:30:00,70.19,70.21,69.6,69.67,271151.0,65.3039,65.3225,64.7549,64.8201,271151.0
2023-09-27 12:00:00,69.67,69.68,69.42,69.47,270467.0,64.8201,64.8294,64.5875,64.634,270467.0
2023-09-27 12:30:00,69.47,69.54,69.11,69.13,379650.0,64.634,64.6991,64.2991,64.3177,379650.0
2023-09-27 13:00:00,69.13,69.22,68.86,68.88,270884.0,64.3177,64.4014,64.0665,64.0851,270884.0
2023-09-27 13:30:00,68.88,69.41,68.86,69.39,319877.0,64.0851,64.5782,64.0665,64.5596,319877.0
2023-09-27 14:00:00,69.4,69.65,69.34,69.64,384518.0,64.5689,64.8015,64.513,64.7922,384518.0
2023-09-27 14:30:00,69.65,69.88,69.65,69.8,296350.0,64.8015,65.0154,64.8015,64.941,296350.0
2023-09-27 15:00:00,69.78,70.2,69.76,70.09,332475.0,64.9224,65.3132,64.9038,65.2108,332475.0
2023-09-27 15:30:00,70.09,70.09,69.55,69.78,1429199.0,65.2108,65.2108,64.7084,64.9224,1429199.0
2023-09-28 09:30:00,70.16,71.05,69.87,70.14,459347.0,65.276,66.104,65.0061,65.2573,459347.0
2023-09-28 10:00:00,70.16,70.41,70.12,70.16,315235.0,65.276,65.5086,65.2387,65.276,315235.0
2023-09-28 10:30:00,70.16,70.16,69.86,69.87,257557.0,65.276,65.276,64.9968,65.0061,257557.0
2023-09-28 11:00:00,69.87,69.97,69.77,69.96,205928.0,65.0061,65.0992,64.9131,65.0899,205928.0
2023-09-28 11:30:00,69.95,70.25,69.9,70.13,383371.0,65.0806,65.3597,65.0341,65.248,383371.0
2023-09-28 12:00:00,70.13,70.18,70.05,70.11,201783.0,65.248,65.2946,65.1736,65.2294,201783.0
2023-09-28 12:30:00,70.11,70.2,70.02,70.03,198598.0,65.2294,65.3132,65.1457,65.155,198598.0
2023-09-28 13:00:00,70.03,70.04,69.84,69.84,147652.0,65.155,65.1643,64.9782,64.9782,147652.0
2023-09-28 13:30:00,69.84,69.89,69.74,69.83,104813.0,64.9782,65.0248,64.8852,64.9689,104813.0
2023-09-28 14:00:00,69.83,69.99,69.79,69.91,120096.0,64.9689,65.1178,64.9317,65.0434,120096.0
2023-09-28 14:30:00,69.91,69.91,69.75,69.84,183670.0,65.0434,65.0434,64.8945,64.9782,183670.0
2023-09-28 15:00:00,69.85,70.19,69.84,70.17,214626.0,64.9875,65.3039,64.9782,65.2853,214626.0
2023-09-28 15:30:00,70.17,70.18,69.92,70.03,607407.0,65.2853,65.2946,65.0527,65.155,607407.0
2023-09-29 09:30:00,70.07,70.4,69.59,69.84,416007.0,65.1922,65.4993,64.7456,64.9782,416007.0
2023-09-29 10:00:00,69.85,69.96,69.68,69.94,220440.0,64.9875,65.0899,64.8294,65.0713,220440.0
2023-09-29 10:30:00,69.95,70.26,69.83,70.23,278074.0,65.0806,65.369,64.9689,65.3411,278074.0
2023-09-29 11:00:00,70.23,70.45,70.08,70.31,259893.0,65.3411,65.5458,65.2015,65.4155,259893.0
2023-09-29 11:30:00,70.31,70.33,70.03,70.23,150677.0,65.4155,65.4341,65.155,65.3411,150677.0
2023-09-29 12:00:00,70.24,70.28,70.13,70.25,144360.0,65.3504,65.3876,65.248,65.3597,144360.0
2023-09-29 12:30:00,70.24,70.29,70.03,70.09,144821.0,65.3504,65.3969,65.155,65.2108,144821.0
2023-09-29 13:00:00,70.08,70.09,69.83,70.05,143561.0,65.2015,65.2108,64.9689,65.1736,143561.0
2023-09-29 13:30:00,70.04,70.04,69.77,69.79,105296.0,65.1643,65.1643,64.9131,64.9317,105296.0
2023-09-29 14:00:00,69.8,69.83,69.66,69.72,187813.0,64.941,64.9689,64.8108,64.8666,187813.0
2023-09-29 14:30:00,69.72,69.97,69.64,69.92,159135.0,64.8666,65.0992,64.7922,65.0527,159135.0
2023-09-29 15:00:00,69.93,70.02,69.82,69.95,166308.0,65.062,65.1457,64.9596,65.0806,166308.0
2023-09-29 15:30:00,69.95,70.03,69.7,69.83,648545.0,65.0806,65.155,64.848,64.9689,648545.0
2023-10-02 09:30:00,69.54,69.54,68.53,68.8,544902.0,64.6991,64.6991,63.7594,64.0106,544902.0
2023-10-02 10:00:00,68.79,69.56,68.7,69.32,354347.0,64.0013,64.7177,63.9176,64.4944,354347.0
2023-10-02 10:30:00,69.32,69.43,68.98,69.1,239381.0,64.4944,64.5968,64.1781,64.2897,239381.0
2023-10-02 11:00:00,69.09,69.39,69.09,69.38,184646.0,64.2804,64.5596,64.2804,64.5503,184646.0
2023-10-02 11:30:00,69.39,69.47,69.15,69.17,220890.0,64.5596,64.634,64.3363,64.3549,220890.0
2023-10-02 12:00:00,69.16,69.2,68.94,68.99,169708.0,64.3456,64.3828,64.1409,64.1874,169708.0
2023-10-02 12:30:00,68.97,69.03,68.84,68.92,157868.0,64.1688,64.2246,64.0478,64.1223,157868.0
2023-10-02 13:00:00,68.92,69.25,68.92,69.21,187321.0,64.1223,64.4293,64.1223,64.3921,187321.0
2023-10-02 13:30:00,69.22,69.24,69.08,69.13,141201.0,64.4014,64.42,64.2711,64.3177,141201.0
2023-10-02 14:00:00,69.14,69.41,69.13,69.19,177754.0,64.327,64.5782,64.3177,64.3735,177754.0
2023-10-02 14:30:00,69.19,69.37,69.18,69.35,151787.0,64.3735,64.541,64.3642,64.5223,151787.0
2023-10-02 15:00:00,69.34,69.63,69.33,69.54,241359.0,64.513,64.7829,64.5037,64.6991,241359.0
2023-10-02 15:30:00,69.53,69.76,69.49,69.71,665091.0,64.6898,64.9038,64.6526,64.8573,665091.0
2023-10-03 09:30:00,69.26,69.8,68.98,69.78,273383.0,64.4386,64.941,64.1781,64.9224,273383.0
2023-10-03 10:00:00,69.77,69.79,69.29,69.36,236811.0,64.9131,64.9317,64.4665,64.5316,236811.0
2023-10-03 10:30:00,69.34,69.39,69.1,69.18,247888.0,64.513,64.5596,64.2897,64.3642,247888.0
2023-10-03 11:00:00,69.17,69.45,69.01,69.4,266715.0,64.3549,64.6154,64.206,64.5689,266715.0
2023-10-03 11:30:00,69.39,69.39,69.11,69.14,186651.0,64.5596,64.5596,64.2991,64.327,186651.0
2023-10-03 12:00:00,69.13,69.33,69.12,69.33,152317.0,64.3177,64.5037,64.3084,64.5037,152317.0
2023-10-03 12:30:00,69.34,69.4,69.17,69.25,116213.0,64.513,64.5689,64.3549,64.4293,116213.0
2023-10-03 13:00:00,69.26,69.49,69.26,69.46,152579.0,64.4386,64.6526,64.4386,64.6247,152579.0
2023-10-03 13:30:00,69.47,69.47,69.28,69.3,121242.0,64.634,64.634,64.4572,64.4758,121242.0
2023-10-03 14:00:00,69.29,69.31,69.19,69.2,152236.0,64.4665,64.4851,64.3735,64.3828,152236.0
2023-10-03 14:30:00,69.2,69.43,69.2,69.34,211490.0,64.3828,64.5968,64.3828,64.513,211490.0
2023-10-03 15:00:00,69.34,69.35,69.17,69.28,180244.0,64.513,64.5223,64.3549,64.4572,180244.0
2023-10-03 15:30:00,69.29,69.43,69.19,69.26,598209.0,64.4665,64.5968,64.3735,64.4386,598209.0
2023-10-04 09:30:00,69.2,69.42,68.63,68.77,257828.0,64.3828,64.5875,63.8525,63.9827,257828.0
2023-10-04 10:00:00,68.76,68.8,68.3,68.38,293804.0,63.9734,64.0106,63.5454,63.6199,293804.0
2023-10-04 10:30:00,68.38,68.51,68.14,68.3,273240.0,63.6199,63.7408,63.3966,63.5454,273240.0
2023-10-04 11:00:00,68.31,68.5,68.24,68.39,194301.0,63.5547,63.7315,63.4896,63.6292,194301.0
2023-10-04 11:30:00,68.4,68.59,68.3,68.5,241481.0,63.6385,63.8152,63.5454,63.7315,241481.0
2023-10-04 12:00:00,68.5,68.65,68.45,68.56,233491.0,63.7315,63.8711,63.685,63.7873,233491.0
2023-10-04 12:30:00,68.56,68.73,68.36,68.42,203407.0,63.7873,63.9455,63.6013,63.6571,203407.0
2023-10-04 13:00:00,68.42,68.45,68.3,68.33,171280.0,63.6571,63.685,63.5454,63.5733,171280.0
2023-10-04 13:30:00,68.32,68.38,68.15,68.25,191563.0,63.564,63.6199,63.4059,63.4989,191563.0
2023-10-04 14:00:00,68.27,68.28,68.09,68.19,228424.0,63.5175,63.5268,63.3501,63.4431,228424.0
2023-10-04 14:30:00,68.2,68.34,68.16,68.31,190403.0,63.4524,63.5827,63.4152,63.5547,190403.0
2023-10-04 15:00:00,68.31,68.73,68.31,68.72,275986.0,63.5547,63.9455,63.5547,63.9362,275986.0
2023-10-04 15:30:00,68.73,69.06,68.68,68.97,1021960.0,63.9455,64.2525,63.899,64.1688,1021960.0
2023-10-05 09:30:00,68.56,69.53,68.56,69.38,257353.0,63.7873,64.6898,63.7873,64.5503,257353.0
2023-10-05 10:00:00,69.38,69.43,69.19,69.34,131076.0,64.5503,64.5968,64.3735,64.513,131076.0
2023-10-05 10:30:00,69.34,69.49,69.18,69.46,243659.0,64.513,64.6526,64.3642,64.6247,243659.0
2023-10-05 11:00:00,69.45,69.52,69.31,69.39,330400.0,64.6154,64.6805,64.4851,64.5596,330400.0
2023-10-05 11:30:00,69.39,69.4,68.96,68.96,178985.0,64.5596,64.5689,64.1595,64.1595,178985.0
2023-10-05 12:00:00,68.96,69.15,68.86,69.13,144784.0,64.1595,64.3363,64.0665,64.3177,144784.0
2023-10-05 12:30:00,69.15,69.17,68.94,69.17,153981.0,64.3363,64.3549,64.1409,64.3549,153981.0
2023-10-05 13:00:00,69.19,69.31,69.09,69.26,141553.0,64.3735,64.4851,64.2804,64.4386,141553.0
2023-10-05 13:30:00,69.27,69.5,69.18,69.42,173227.0,64.4479,64.6619,64.3642,64.5875,173227.0
2023-10-05 14:00:00,69.42,69.52,69.38,69.51,131995.0,64.5875,64.6805,64.5503,64.6712,131995.0
2023-10-05 14:30:00,69.52,69.68,69.51,69.58,145402.0,64.6805,64.8294,64.6712,64.7363,145402.0
2023-10-05 15:00:00,69.58,69.65,69.48,69.65,189060.0,64.7363,64.8015,64.6433,64.8015,189060.0
2023-10-05 15:30:00,69.65,69.81,69.64,69.75,614380.0,64.8015,64.9503,64.7922,64.8945,614380.0
2023-10-06 09:30:00,69.54,69.69,69.14,69.49,270029.0,64.6991,64.8387,64.327,64.6526,270029.0
2023-10-06 10:00:00,69.49,69.57,69.16,69.47,186366.0,64.6526,64.727,64.3456,64.634,186366.0
2023-10-06 10:30:00,69.48,69.76,69.39,69.57,204113.0,64.6433,64.9038,64.5596,64.727,204113.0
2023-10-06 11:00:00,69.56,70.17,69.55,70.17,247103.0,64.7177,65.2853,64.7084,65.2853,247103.0
2023-10-06 11:30:00,70.16,70.49,70.14,70.49,168152.0,65.276,65.583,65.2573,65.583,168152.0
2023-10-06 12:00:00,70.49,70.52,70.08,70.09,230753.0,65.583,65.6109,65.2015,65.2108,230753.0
2023-10-06 12:30:00,70.09,70.09,69.86,69.95,123764.0,65.2108,65.2108,64.9968,65.0806,123764.0
2023-10-06 13:00:00,69.95,70.07,69.85,70.04,142981.0,65.0806,65.1922,64.9875,65.1643,142981.0
2023-10-06 13:30:00,70.03,70.15,69.86,69.87,145852.0,65.155,65.2667,64.9968,65.0061,145852.0
2023-10-06 14:00:00,69.87,70.02,69.8,70.02,112631.0,65.0061,65.1457,64.941,65.1457,112631.0
2023-10-06 14:30:00,70.02,70.21,70.01,70.1,148327.0,65.1457,65.3225,65.1364,65.2201,148327.0
2023-10-06 15:00:00,70.09,70.11,69.94,69.97,145452.0,65.2108,65.2294,65.0713,65.0992,145452.0
2023-10-06 15:30:00,69.97,70.06,69.89,69.9,546826.0,65.0992,65.1829,65.0248,65.0341,546826.0
2023-10-09 09:30:00,69.8,70.9,69.78,70.83,345644.0,64.941,65.9644,64.9224,65.8993,345644.0
2023-10-09 10:00:00,70.83,70.96,70.29,70.29,385105.0,65.8993,66.0203,65.3969,65.3969,385105.0
2023-10-09 10:30:00,70.31,70.38,70.09,70.12,192098.0,65.4155,65.4806,65.2108,65.2387,192098.0
2023-10-09 11:00:00,70.13,70.39,70.11,70.28,165645.0,65.248,65.4899,65.2294,65.3876,165645.0
2023-10-09 11:30:00,70.3,70.33,70.14,70.31,161400.0,65.4062,65.4341,65.2573,65.4155,161400.0
2023-10-09 12:00:00,70.31,70.54,70.29,70.46,160893.0,65.4155,65.6295,65.3969,65.5551,160893.0
2023-10-09 12:30:00,70.46,70.52,70.33,70.47,283878.0,65.5551,65.6109,65.4341,65.5644,283878.0
2023-10-09 13:00:00,70.48,70.65,70.46,70.65,165087.0,65.5737,65.7318,65.5551,65.7318,165087.0
2023-10-09 13:30:00,70.65,71.03,70.64,71.03,246654.0,65.7318,66.0854,65.7225,66.0854,246654.0
2023-10-09 14:00:00,71.03,71.19,71.0,71.17,249818.0,66.0854,66.2343,66.0575,66.2156,249818.0
2023-10-09 14:30:00,71.17,71.28,71.12,71.15,258291.0,66.2156,66.318,66.1691,66.197,258291.0
2023-10-09 15:00:00,71.14,71.17,71.0,71.02,540509.0,66.1877,66.2156,66.0575,66.0761,540509.0
2023-10-09 15:30:00,71.02,71.29,71.01,71.26,747967.0,66.0761,66.3273,66.0668,66.2994,747967.0
2023-10-10 09:30:00,71.15,71.5,70.87,71.09,361475.0,66.197,66.5227,65.9365,66.1412,361475.0
2023-10-10 10:00:00,71.1,71.61,71.02,71.59,182040.0,66.1505,66.625,66.0761,66.6064,182040.0
2023-10-10 10:30:00,71.59,71.68,71.41,71.43,163801.0,66.6064,66.6901,66.4389,66.4575,163801.0
2023-10-10 11:00:00,71.43,71.66,71.37,71.5,180103.0,66.4575,66.6715,66.4017,66.5227,180103.0
2023-10-10 11:30:00,71.51,71.79,71.41,71.78,191783.0,66.532,66.7925,66.4389,66.7832,191783.0
2023-10-10 12:00:00,71.78,71.92,71.75,71.91,180760.0,66.7832,66.9134,66.7553,66.9041,180760.0
2023-10-10 12:30:00,71.91,72.03,71.9,71.91,220603.0,66.9041,67.0158,66.8948,66.9041,220603.0
2023-10-10 13:00:00,71.91,72.02,71.75,71.93,186635.0,66.9041,67.0065,66.7553,66.9227,186635.0
2023-10-10 13:30:00,71.94,71.95,71.7,71.77,180545.0,66.932,66.9414,66.7088,66.7739,180545.0
2023-10-10 14:00:00,71.77,71.9,71.74,71.85,257733.0,66.7739,66.8948,66.746,66.8483,257733.0
2023-10-10 14:30:00,71.86,71.97,71.82,71.91,520936.0,66.8576,66.96,66.8204,66.9041,520936.0
2023-10-10 15:00:00,71.91,71.99,71.61,71.63,376064.0,66.9041,66.9786,66.625,66.6436,376064.0
2023-10-10 15:30:00,71.63,71.75,71.59,71.72,588900.0,66.6436,66.7553,66.6064,66.7274,588900.0
2023-10-11 09:30:00,72.41,72.85,71.63,71.8,705510.0,67.3693,67.7787,66.6436,66.8018,705510.0
2023-10-11 10:00:00,71.81,72.11,71.73,71.94,334374.0,66.8111,67.0902,66.7367,66.932,334374.0
2023-10-11 10:30:00,71.95,71.97,71.79,71.88,158023.0,66.9414,66.96,66.7925,66.8762,158023.0
2023-10-11 11:00:00,71.87,71.91,71.58,71.72,194215.0,66.8669,66.9041,66.5971,66.7274,194215.0
2023-10-11 11:30:00,71.71,71.85,71.68,71.69,108196.0,66.7181,66.8483,66.6901,66.6994,108196.0
2023-10-11 12:00:00,71.69,71.74,71.51,71.53,145639.0,66.6994,66.746,66.532,66.5506,145639.0
2023-10-11 12:30:00,71.52,71.62,71.43,71.49,225138.0,66.5413,66.6343,66.4575,66.5134,225138.0
2023-10-11 13:00:00,71.48,71.69,71.47,71.55,149062.0,66.5041,66.6994,66.4948,66.5692,149062.0
2023-10-11 13:30:00,71.55,71.55,71.26,71.41,135989.0,66.5692,66.5692,66.2994,66.4389,135989.0
2023-10-11 14:00:00,71.44,71.56,71.34,71.42,121108.0,66.4669,66.5785,66.3738,66.4482,121108.0
2023-10-11 14:30:00,71.42,71.56,71.41,71.56,122818.0,66.4482,66.5785,66.4389,66.5785,122818.0
2023-10-11 15:00:00,71.56,71.65,71.52,71.61,189671.0,66.5785,66.6622,66.5413,66.625,189671.0
2023-10-11 15:30:00,71.6,71.84,71.53,71.69,585920.0,66.6157,66.839,66.5506,66.6994,585920.0
2023-10-12 09:30:00,72.0,72.2,70.66,70.98,436206.0,66.9879,67.1739,65.7412,66.0389,436206.0
2023-10-12 10:00:00,70.96,71.2,70.65,70.86,322033.0,66.0203,66.2436,65.7318,65.9272,322033.0
2023-10-12 10:30:00,70.87,71.03,70.69,70.98,277732.0,65.9365,66.0854,65.7691,66.0389,277732.0
2023-10-12 11:00:00,70.98,71.45,70.94,71.3,221656.0,66.0389,66.4762,66.0017,66.3366,221656.0
2023-10-12 11:30:00,71.28,71.29,71.09,71.24,135857.0,66.318,66.3273,66.1412,66.2808,135857.0
2023-10-12 12:00:00,71.25,71.47,71.21,71.34,271296.0,66.2901,66.4948,66.2529,66.3738,271296.0
2023-10-12 12:30:00,71.34,71.77,71.33,71.62,229066.0,66.3738,66.7739,66.3645,66.6343,229066.0
2023-10-12 13:00:00,71.61,71.61,71.27,71.27,168054.0,66.625,66.625,66.3087,66.3087,168054.0
2023-10-12 13:30:00,71.26,71.31,71.02,71.05,203488.0,66.2994,66.3459,66.0761,66.104,203488.0
2023-10-12 14:00:00,71.04,71.06,70.88,71.06,190173.0,66.0947,66.1133,65.9458,66.1133,190173.0
2023-10-12 14:30:00,71.06,71.14,70.94,71.06,166816.0,66.1133,66.1877,66.0017,66.1133,166816.0
2023-10-12 15:00:00,71.06,71.23,70.89,70.94,290350.0,66.1133,66.2715,65.9551,66.0017,290350.0
2023-10-12 15:30:00,70.93,71.28,70.83,70.92,735577.0,65.9924,66.318,65.8993,65.9831,735577.0
2023-10-13 09:30:00,71.39,72.7,71.33,72.62,605434.0,66.4203,67.6391,66.3645,67.5647,605434.0
2023-10-13 10:00:00,72.62,72.75,72.02,72.25,432070.0,67.5647,67.6857,67.0065,67.2205,432070.0
2023-10-13 10:30:00,72.23,72.32,71.88,72.01,342654.0,67.2019,67.2856,66.8762,66.9972,342654.0
2023-10-13 11:00:00,72.0,72.04,71.6,71.77,233214.0,66.9879,67.0251,66.6157,66.7739,233214.0
2023-10-13 11:30:00,71.76,71.88,71.6,71.68,358180.0,66.7646,66.8762,66.6157,66.6901,358180.0
2023-10-13 12:00:00,71.68,71.97,71.67,71.94,185971.0,66.6901,66.96,66.6808,66.932,185971.0
2023-10-13 12:30:00,71.94,71.99,71.33,71.33,294176.0,66.932,66.9786,66.3645,66.3645,294176.0
2023-10-13 13:00:00,71.32,71.54,71.22,71.25,278470.0,66.3552,66.5599,66.2622,66.2901,278470.0
2023-10-13 13:30:00,71.25,71.71,71.19,71.62,268365.0,66.2901,66.7181,66.2343,66.6343,268365.0
2023-10-13 14:00:00,71.62,71.76,71.53,71.67,317660.0,66.6343,66.7646,66.5506,66.6808,317660.0
2023-10-13 14:30:00,71.65,71.7,71.39,71.48,326988.0,66.6622,66.7088,66.4203,66.5041,326988.0
2023-10-13 15:00:00,71.48,71.77,71.42,71.49,350752.0,66.5041,66.7739,66.4482,66.5134,350752.0
2023-10-13 15:30:00,71.5,71.65,71.39,71.54,741757.0,66.5227,66.6622,66.4203,66.5599,741757.0
2023-10-16 09:30:00,72.67,73.34,71.8,72.69,1024023.0,67.6112,68.2346,66.8018,67.6298,1024023.0
2023-10-16 10:00:00,72.7,72.82,72.06,72.27,466509.0,67.6391,67.7508,67.0437,67.2391,466509.0
2023-10-16 10:30:00,72.27,72.98,72.27,72.98,347615.0,67.2391,67.8996,67.2391,67.8996,347615.0
2023-10-16 11:00:00,72.99,73.04,72.61,72.78,197418.0,67.909,67.9555,67.5554,67.7136,197418.0
2023-10-16 11:30:00,72.8,72.82,72.5,72.68,184270.0,67.7322,67.7508,67.4531,67.6205,184270.0
2023-10-16 12:00:00,72.7,72.83,72.67,72.78,191585.0,67.6391,67.7601,67.6112,67.7136,191585.0
2023-10-16 12:30:00,72.77,72.86,72.57,72.58,181057.0,67.7043,67.788,67.5182,67.5275,181057.0
2023-10-16 13:00:00,72.57,72.64,72.18,72.37,213287.0,67.5182,67.5833,67.1553,67.3321,213287.0
2023-10-16 13:30:00,72.38,72.47,72.04,72.16,439958.0,67.3414,67.4252,67.0251,67.1367,439958.0
2023-10-16 14:00:00,72.15,72.15,71.17,71.34,721478.0,67.1274,67.1274,66.2156,66.3738,721478.0
2023-10-16 14:30:00,71.34,71.49,71.02,71.49,734053.0,66.3738,66.5134,66.0761,66.5134,734053.0
2023-10-16 15:00:00,71.49,71.7,71.48,71.67,319936.0,66.5134,66.7088,66.5041,66.6808,319936.0
2023-10-16 15:30:00,71.67,71.75,71.45,71.5,895647.0,66.6808,66.7553,66.4762,66.5227,895647.0
2023-10-17 09:30:00,71.18,71.64,71.14,71.22,472169.0,66.225,66.6529,66.1877,66.2622,472169.0
2023-10-17 10:00:00,71.22,72.0,71.21,71.89,308391.0,66.2622,66.9879,66.2529,66.8855,308391.0
2023-10-17 10:30:00,71.88,72.17,71.8,72.17,345930.0,66.8762,67.146,66.8018,67.146,345930.0
2023-10-17 11:00:00,72.17,72.35,72.1,72.24,232319.0,67.146,67.3135,67.0809,67.2112,232319.0
2023-10-17 11:30:00,72.25,72.77,72.19,72.67,300188.0,67.2205,67.7043,67.1646,67.6112,300188.0
2023-10-17 12:00:00,72.66,72.84,72.5,72.64,197304.0,67.6019,67.7694,67.4531,67.5833,197304.0
2023-10-17 12:30:00,72.64,72.65,72.19,72.3,187618.0,67.5833,67.5926,67.1646,67.267,187618.0
2023-10-17 13:00:00,72.31,72.4,72.22,72.32,286556.0,67.2763,67.36,67.1926,67.2856,286556.0
2023-10-17 13:30:00,72.31,72.33,72.0,72.07,181014.0,67.2763,67.2949,66.9879,67.053,181014.0
2023-10-17 14:00:00,72.06,72.12,71.96,72.05,191522.0,67.0437,67.0995,66.9507,67.0344,191522.0
2023-10-17 14:30:00,72.05,72.1,71.86,71.89,175112.0,67.0344,67.0809,66.8576,66.8855,175112.0
2023-10-17 15:00:00,71.89,72.13,71.85,72.06,222749.0,66.8855,67.1088,66.8483,67.0437,222749.0
2023-10-17 15:30:00,72.07,72.07,71.84,72.01,736919.0,67.053,67.053,66.839,66.9972,736919.0
2023-10-18 09:30:00,72.29,72.4,71.54,71.89,447182.0,67.2577,67.36,66.5599,66.8855,447182.0
2023-10-18 10:00:00,71.87,72.08,71.75,71.76,267473.0,66.8669,67.0623,66.7553,66.7646,267473.0
2023-10-18 10:30:00,71.75,72.09,71.74,71.81,340673.0,66.7553,67.0716,66.746,66.8111,340673.0
2023-10-18 11:00:00,71.81,71.95,71.7,71.84,358520.0,66.8111,66.9414,66.7088,66.839,358520.0
2023-10-18 11:30:00,71.85,71.86,71.43,71.51,209478.0,66.8483,66.8576,66.4575,66.532,209478.0
2023-10-18 12:00:00,71.51,71.65,71.25,71.31,249106.0,66.532,66.6622,66.2901,66.3459,249106.0
2023-10-18 12:30:00,71.32,71.33,71.09,71.2,433234.0,66.3552,66.3645,66.1412,66.2436,433234.0
2023-10-18 13:00:00,71.2,71.63,71.12,71.41,365684.0,66.2436,66.6436,66.1691,66.4389,365684.0
2023-10-18 13:30:00,71.4,71.44,71.16,71.39,414952.0,66.4296,66.4669,66.2063,66.4203,414952.0
2023-10-18 14:00:00,71.39,71.51,71.31,71.34,233672.0,66.4203,66.532,66.3459,66.3738,233672.0
2023-10-18 14:30:00,71.34,71.35,70.89,70.92,586686.0,66.3738,66.3831,65.9551,65.9831,586686.0
2023-10-18 15:00:00,70.92,71.16,70.84,71.01,844705.0,65.9831,66.2063,65.9086,66.0668,844705.0
2023-10-18 15:30:00,71.01,71.17,70.87,71.09,1742863.0,66.0668,66.2156,65.9365,66.1412,1742863.0
2023-10-19 09:30:00,70.19,71.05,70.16,70.5,406278.0,65.8634,66.6704,65.8353,66.1543,406278.0
2023-10-19 10:00:00,70.51,70.56,70.27,70.41,395819.0,66.1637,66.2106,65.9385,66.0698,395819.0
2023-10-19 10:30:00,70.4,70.44,70.09,70.18,331554.0,66.0605,66.098,65.7696,65.854,331554.0
2023-10-19 11:00:00,70.17,70.35,70.09,70.23,192944.0,65.8446,66.0135,65.7696,65.9009,192944.0
2023-10-19 11:30:00,70.25,70.6,70.24,70.49,241355.0,65.9197,66.2481,65.9103,66.1449,241355.0
2023-10-19 12:00:00,70.48,71.22,70.37,70.76,350422.0,66.1355,66.8299,66.0323,66.3983,350422.0
2023-10-19 12:30:00,70.77,71.61,70.68,71.48,435690.0,66.4077,67.1959,66.3232,67.0739,435690.0
2023-10-19 13:00:00,71.48,71.59,71.27,71.42,220143.0,67.0739,67.1771,66.8768,67.0176,220143.0
2023-10-19 13:30:00,71.42,71.47,71.1,71.19,184579.0,67.0176,67.0645,66.7173,66.8018,184579.0
2023-10-19 14:00:00,71.19,71.25,70.97,71.03,244997.0,66.8018,66.8581,66.5953,66.6516,244997.0
2023-10-19 14:30:00,71.03,71.04,70.66,70.73,296221.0,66.6516,66.661,66.3044,66.3701,296221.0
2023-10-19 15:00:00,70.73,70.77,70.52,70.58,288806.0,66.3701,66.4077,66.1731,66.2294,288806.0
2023-10-19 15:30:00,70.59,70.73,70.46,70.6,1010071.0,66.2387,66.3701,66.1168,66.2481,1010071.0
2023-10-20 09:30:00,71.12,71.18,70.13,70.15,998644.0,66.7361,66.7924,65.8071,65.8259,998644.0
2023-10-20 10:00:00,70.17,70.23,69.83,70.05,286744.0,65.8446,65.9009,65.5256,65.732,286744.0
2023-10-20 10:30:00,70.06,70.36,69.95,70.36,256792.0,65.7414,66.0229,65.6382,66.0229,256792.0
2023-10-20 11:00:00,70.35,70.48,70.1,70.15,186844.0,66.0135,66.1355,65.779,65.8259,186844.0
2023-10-20 11:30:00,70.15,70.37,69.99,70.27,223411.0,65.8259,66.0323,65.6757,65.9385,223411.0
2023-10-20 12:00:00,70.23,70.26,69.93,70.13,209568.0,65.9009,65.9291,65.6194,65.8071,209568.0
2023-10-20 12:30:00,70.14,70.32,70.08,70.18,177084.0,65.8165,65.9854,65.7602,65.854,177084.0
2023-10-20 13:00:00,70.19,70.19,69.81,69.89,230977.0,65.8634,65.8634,65.5068,65.5819,230977.0
2023-10-20 13:30:00,69.9,69.92,69.55,69.64,275770.0,65.5913,65.61,65.2629,65.3473,275770.0
2023-10-20 14:00:00,69.64,69.66,69.44,69.5,276196.0,65.3473,65.3661,65.1596,65.2159,276196.0
2023-10-20 14:30:00,69.49,69.75,69.48,69.57,218065.0,65.2066,65.4505,65.1972,65.2816,218065.0
2023-10-20 15:00:00,69.58,69.6,69.22,69.31,359803.0,65.291,65.3098,64.9532,65.0376,359803.0
2023-10-20 15:30:00,69.31,69.34,69.02,69.04,871606.0,65.0376,65.0658,64.7655,64.7843,871606.0
2023-10-23 09:30:00,68.75,69.21,68.56,69.04,501546.0,64.5122,64.9438,64.3339,64.7843,501546.0
2023-10-23 10:00:00,69.03,69.5,68.97,69.2,299923.0,64.7749,65.2159,64.7186,64.9344,299923.0
2023-10-23 10:30:00,69.2,69.24,69.05,69.09,121830.0,64.9344,64.972,64.7937,64.8312,121830.0
2023-10-23 11:00:00,69.09,69.44,69.02,69.41,390332.0,64.8312,65.1596,64.7655,65.1315,390332.0
2023-10-23 11:30:00,69.42,69.52,69.14,69.27,204344.0,65.1409,65.2347,64.8781,65.0001,204344.0
2023-10-23 12:00:00,69.26,69.28,68.78,69.07,582909.0,64.9907,65.0095,64.5403,64.8124,582909.0
2023-10-23 12:30:00,69.06,69.22,68.96,69.21,258076.0,64.8031,64.9532,64.7092,64.9438,258076.0
2023-10-23 13:00:00,69.2,69.24,68.95,69.0,177633.0,64.9344,64.972,64.6998,64.7468,177633.0
2023-10-23 13:30:00,69.0,69.1,68.94,68.95,163742.0,64.7468,64.8406,64.6905,64.6998,163742.0
2023-10-23 14:00:00,68.94,69.05,68.82,69.04,199788.0,64.6905,64.7937,64.5779,64.7843,199788.0
2023-10-23 14:30:00,69.04,69.16,68.97,69.06,191640.0,64.7843,64.8969,64.7186,64.8031,191640.0
2023-10-23 15:00:00,69.06,69.12,68.74,68.81,296693.0,64.8031,64.8594,64.5028,64.5685,296693.0
2023-10-23 15:30:00,68.81,69.06,68.74,68.98,764471.0,64.5685,64.8031,64.5028,64.728,764471.0
2023-10-24 09:30:00,69.18,69.85,69.09,69.53,321420.0,64.9157,65.5444,64.8312,65.2441,321420.0
2023-10-24 10:00:00,69.51,69.56,69.14,69.45,204161.0,65.2253,65.2722,64.8781,65.169,204161.0
2023-10-24 10:30:00,69.42,69.44,69.2,69.23,181939.0,65.1409,65.1596,64.9344,64.9626,181939.0
2023-10-24 11:00:00,69.23,69.34,69.06,69.13,272274.0,64.9626,65.0658,64.8031,64.8687,272274.0
2023-10-24 11:30:00,69.13,69.23,69.0,69.13,148500.0,64.8687,64.9626,64.7468,64.8687,148500.0
2023-10-24 12:00:00,69.14,69.18,68.7,68.71,433032.0,64.8781,64.9157,64.4653,64.4746,433032.0
2023-10-24 12:30:00,68.72,68.88,68.66,68.8,137195.0,64.484,64.6342,64.4277,64.5591,137195.0
2023-10-24 13:00:00,68.79,68.84,68.67,68.79,170610.0,64.5497,64.5966,64.4371,64.5497,170610.0
2023-10-24 13:30:00,68.8,68.98,68.79,68.84,142179.0,64.5591,64.728,64.5497,64.5966,142179.0
2023-10-24 14:00:00,68.84,68.87,68.61,68.65,263763.0,64.5966,64.6248,64.3808,64.4183,263763.0
2023-10-24 14:30:00,68.66,68.88,68.66,68.84,178831.0,64.4277,64.6342,64.4277,64.5966,178831.0
2023-10-24 15:00:00,68.84,68.88,68.77,68.81,172736.0,64.5966,64.6342,64.5309,64.5685,172736.0
2023-10-24 15:30:00,68.81,69.1,68.77,68.97,622324.0,64.5685,64.8406,64.5309,64.7186,622324.0
2023-10-25 09:30:00,68.61,69.03,68.4,68.48,385519.0,64.3808,64.7749,64.1837,64.2588,385519.0
2023-10-25 10:00:00,68.45,68.45,68.0,68.24,274126.0,64.2307,64.2307,63.8084,64.0336,274126.0
2023-10-25 10:30:00,68.22,68.65,68.17,68.47,272978.0,64.0148,64.4183,63.9679,64.2494,272978.0
2023-10-25 11:00:00,68.46,68.84,68.39,68.84,417901.0,64.24,64.5966,64.1744,64.5966,417901.0
2023-10-25 11:30:00,68.84,69.01,68.74,68.87,265644.0,64.5966,64.7561,64.5028,64.6248,265644.0
2023-10-25 12:00:00,68.86,68.87,68.7,68.72,146848.0,64.6154,64.6248,64.4653,64.484,146848.0
2023-10-25 12:30:00,68.72,68.87,68.64,68.7,121936.0,64.484,64.6248,64.4089,64.4653,121936.0
2023-10-25 13:00:00,68.68,68.88,68.67,68.72,157070.0,64.4465,64.6342,64.4371,64.484,157070.0
2023-10-25 13:30:00,68.7,68.75,68.55,68.74,132956.0,64.4653,64.5122,64.3245,64.5028,132956.0
2023-10-25 14:00:00,68.75,68.76,68.56,68.6,186791.0,64.5122,64.5216,64.3339,64.3714,186791.0
2023-10-25 14:30:00,68.61,68.73,68.46,68.59,330584.0,64.3808,64.4934,64.24,64.362,330584.0
2023-10-25 15:00:00,68.59,68.78,68.58,68.73,380097.0,64.362,64.5403,64.3526,64.4934,380097.0
2023-10-25 15:30:00,68.73,68.8,68.52,68.57,1024976.0,64.4934,64.5591,64.2963,64.3433,1024976.0
2023-10-26 09:30:00,68.0,68.49,67.57,68.34,401199.0,63.8084,64.2682,63.4049,64.1274,401199.0
2023-10-26 10:00:00,68.32,68.84,68.02,68.6,507050.0,64.1087,64.5966,63.8272,64.3714,507050.0
2023-10-26 10:30:00,68.59,68.87,68.46,68.72,398663.0,64.362,64.6248,64.24,64.484,398663.0
2023-10-26 11:00:00,68.75,68.8,68.35,68.47,228991.0,64.5122,64.5591,64.1368,64.2494,228991.0
2023-10-26 11:30:00,68.48,68.64,68.35,68.42,207622.0,64.2588,64.4089,64.1368,64.2025,207622.0
2023-10-26 12:00:00,68.42,68.46,68.28,68.41,156762.0,64.2025,64.24,64.0711,64.1931,156762.0
2023-10-26 12:30:00,68.39,68.47,68.22,68.32,140856.0,64.1744,64.2494,64.0148,64.1087,140856.0
2023-10-26 13:00:00,68.31,68.44,68.07,68.1,169010.0,64.0993,64.2213,63.8741,63.9022,169010.0
2023-10-26 13:30:00,68.08,68.11,67.97,68.07,155660.0,63.8835,63.9116,63.7802,63.8741,155660.0
2023-10-26 14:00:00,68.07,68.2,67.96,68.0,156614.0,63.8741,63.9961,63.7709,63.8084,156614.0
2023-10-26 14:30:00,67.99,68.43,67.95,68.4,156013.0,63.799,64.2119,63.7615,64.1837,156013.0
2023-10-26 15:00:00,68.41,68.48,68.09,68.1,188680.0,64.1931,64.2588,63.8929,63.9022,188680.0
2023-10-26 15:30:00,68.09,68.18,67.9,68.0,641853.0,63.8929,63.9773,63.7146,63.8084,641853.0
2023-10-27 09:30:00,67.84,67.9,67.06,67.21,427041.0,63.6583,63.7146,62.9263,63.0671,427041.0
2023-10-27 10:00:00,67.17,67.53,67.0,67.2,279402.0,63.0296,63.3674,62.87,63.0577,279402.0
2023-10-27 10:30:00,67.2,67.3,66.92,67.27,316577.0,63.0577,63.1515,62.795,63.1234,316577.0
2023-10-27 11:00:00,67.28,67.29,66.88,66.96,228232.0,63.1328,63.1422,62.7574,62.8325,228232.0
2023-10-27 11:30:00,66.95,66.96,66.72,66.79,246116.0,62.8231,62.8325,62.6073,62.673,246116.0
2023-10-27 12:00:00,66.78,66.83,66.51,66.62,251873.0,62.6636,62.7105,62.4102,62.5135,251873.0
2023-10-27 12:30:00,66.61,66.78,66.51,66.53,223052.0,62.5041,62.6636,62.4102,62.429,223052.0
2023-10-27 13:00:00,66.54,66.66,66.35,66.39,257864.0,62.4384,62.551,62.2601,62.2976,257864.0
2023-10-27 13:30:00,66.38,66.6,66.1,66.44,228354.0,62.2883,62.4947,62.0255,62.3446,228354.0
2023-10-27 14:00:00,66.43,66.69,66.35,66.39,222436.0,62.3352,62.5791,62.2601,62.2976,222436.0
2023-10-27 14:30:00,66.38,66.53,66.1,66.11,275875.0,62.2883,62.429,62.0255,62.0349,275875.0
2023-10-27 15:00:00,66.12,66.22,66.01,66.11,416424.0,62.0443,62.1381,61.9411,62.0349,416424.0
2023-10-27 15:30:00,66.12,66.36,66.05,66.33,919743.0,62.0443,62.2695,61.9786,62.2413,919743.0
2023-10-30 09:30:00,66.58,67.23,66.54,67.01,604435.0,62.4759,63.0859,62.4384,62.8794,604435.0
2023-10-30 10:00:00,67.0,67.35,66.96,67.22,624475.0,62.87,63.1985,62.8325,63.0765,624475.0
2023-10-30 10:30:00,67.2,67.23,66.9,67.06,195153.0,63.0577,63.0859,62.7762,62.9263,195153.0
2023-10-30 11:00:00,67.07,67.2,66.89,67.06,201958.0,62.9357,63.0577,62.7668,62.9263,201958.0
2023-10-30 11:30:00,67.07,67.21,67.02,67.14,289701.0,62.9357,63.0671,62.8888,63.0014,289701.0
2023-10-30 12:00:00,67.13,67.31,67.12,67.31,260258.0,62.992,63.1609,62.9826,63.1609,260258.0
2023-10-30 12:30:00,67.32,67.46,67.28,67.46,222690.0,63.1703,63.3017,63.1328,63.3017,222690.0
2023-10-30 13:00:00,67.47,67.87,67.42,67.84,250405.0,63.3111,63.6864,63.2642,63.6583,250405.0
2023-10-30 13:30:00,67.85,67.99,67.75,67.95,256778.0,63.6676,63.799,63.5738,63.7615,256778.0
2023-10-30 14:00:00,67.95,68.1,67.86,68.08,230801.0,63.7615,63.9022,63.677,63.8835,230801.0
2023-10-30 14:30:00,68.09,68.17,67.93,67.98,247779.0,63.8929,63.9679,63.7427,63.7896,247779.0
2023-10-30 15:00:00,67.99,68.09,67.95,68.02,287638.0,63.799,63.8929,63.7615,63.8272,287638.0
2023-10-30 15:30:00,68.02,68.06,67.91,67.98,1032477.0,63.8272,63.8647,63.7239,63.7896,1032477.0
2023-10-31 09:30:00,68.38,68.7,68.19,68.46,344942.0,64.165,64.4653,63.9867,64.24,344942.0
2023-10-31 10:00:00,68.47,68.74,68.37,68.43,421577.0,64.2494,64.5028,64.1556,64.2119,421577.0
2023-10-31 10:30:00,68.44,68.8,68.41,68.7,498823.0,64.2213,64.5591,64.1931,64.4653,498823.0
2023-10-31 11:00:00,68.7,68.9,68.59,68.66,391024.0,64.4653,64.6529,64.362,64.4277,391024.0
2023-10-31 11:30:00,68.65,68.67,68.45,68.66,390820.0,64.4183,64.4371,64.2307,64.4277,390820.0
2023-10-31 12:00:00,68.66,68.7,68.23,68.32,523644.0,64.4277,64.4653,64.0242,64.1087,523644.0
2023-10-31 12:30:00,68.35,68.5,68.28,68.48,206361.0,64.1368,64.2776,64.0711,64.2588,206361.0
2023-10-31 13:00:00,68.49,68.62,68.47,68.55,289318.0,64.2682,64.3902,64.2494,64.3245,289318.0
2023-10-31 13:30:00,68.56,68.86,68.52,68.8,241222.0,64.3339,64.6154,64.2963,64.5591,241222.0
2023-10-31 14:00:00,68.8,68.89,68.74,68.86,346788.0,64.5591,64.6435,64.5028,64.6154,346788.0
2023-10-31 14:30:00,68.87,68.99,68.8,68.97,348988.0,64.6248,64.7374,64.5591,64.7186,348988.0
2023-10-31 15:00:00,68.97,69.11,68.93,69.08,589943.0,64.7186,64.85,64.6811,64.8218,589943.0
2023-10-31 15:30:00,69.08,69.15,68.79,68.99,1398544.0,64.8218,64.8875,64.5497,64.7374,1398544.0
2023-11-01 09:30:00,65.73,67.65,64.41,67.35,3580701.0,61.6783,63.48,60.4397,63.1985,3580701.0
2023-11-01 10:00:00,67.39,67.68,66.66,67.6,1080896.0,63.236,63.5081,62.551,63.4331,1080896.0
2023-11-01 10:30:00,67.6,68.32,67.53,68.28,752909.0,63.4331,64.1087,63.3674,64.0711,752909.0
2023-11-01 11:00:00,68.28,68.9,68.14,68.34,785666.0,64.0711,64.6529,63.9398,64.1274,785666.0
2023-11-01 11:30:00,68.32,68.32,66.77,67.12,921196.0,64.1087,64.1087,62.6542,62.9826,921196.0
2023-11-01 12:00:00,67.12,67.8,67.06,67.5,650015.0,62.9826,63.6207,62.9263,63.3392,650015.0
2023-11-01 12:30:00,67.5,67.85,67.39,67.8,568502.0,63.3392,63.6676,63.236,63.6207,568502.0
2023-11-01 13:00:00,67.8,67.81,67.36,67.57,352648.0,63.6207,63.6301,63.2078,63.4049,352648.0
2023-11-01 13:30:00,67.55,68.13,67.45,68.01,499451.0,63.3861,63.9304,63.2923,63.8178,499451.0
2023-11-01 14:00:00,68.02,68.69,68.01,68.61,402478.0,63.8272,64.4559,63.8178,64.3808,402478.0
2023-11-01 14:30:00,68.6,68.93,68.45,68.9,599594.0,64.3714,64.6811,64.2307,64.6529,599594.0
2023-11-01 15:00:00,68.91,69.29,68.84,68.93,687245.0,64.6623,65.0189,64.5966,64.6811,687245.0
2023-11-01 15:30:00,68.93,68.94,68.57,68.75,1892436.0,64.6811,64.6905,64.3433,64.5122,1892436.0
2023-11-02 09:30:00,68.46,69.15,68.05,68.86,684466.0,64.24,64.8875,63.8553,64.6154,684466.0
2023-11-02 10:00:00,68.85,70.12,68.84,70.04,804646.0,64.606,65.7977,64.5966,65.7227,804646.0
2023-11-02 10:30:00,70.04,70.29,69.81,69.95,513670.0,65.7227,65.9572,65.5068,65.6382,513670.0
2023-11-02 11:00:00,69.95,70.02,69.79,69.97,373253.0,65.6382,65.7039,65.4881,65.657,373253.0
2023-11-02 11:30:00,69.96,70.01,69.52,69.58,340081.0,65.6476,65.6945,65.2347,65.291,340081.0
2023-11-02 12:00:00,69.57,69.83,69.48,69.5,432347.0,65.2816,65.5256,65.1972,65.2159,432347.0
2023-11-02 12:30:00,69.51,69.52,68.77,68.94,577532.0,65.2253,65.2347,64.5309,64.6905,577532.0
2023-11-02 13:00:00,68.94,69.02,68.78,69.0,412490.0,64.6905,64.7655,64.5403,64.7468,412490.0
2023-11-02 13:30:00,69.01,69.5,68.99,69.47,351378.0,64.7561,65.2159,64.7374,65.1878,351378.0
2023-11-02 14:00:00,69.47,69.6,69.09,69.23,317794.0,65.1878,65.3098,64.8312,64.9626,317794.0
2023-11-02 14:30:00,69.23,69.42,69.16,69.38,239070.0,64.9626,65.1409,64.8969,65.1033,239070.0
2023-11-02 15:00:00,69.38,69.45,69.05,69.2,453536.0,65.1033,65.169,64.7937,64.9344,453536.0
2023-11-02 15:30:00,69.2,69.72,69.2,69.64,1156286.0,64.9344,65.4224,64.9344,65.3473,1156286.0
2023-11-03 09:30:00,70.0,70.78,70.0,70.67,512216.0,65.6851,66.417,65.6851,66.3138,512216.0
2023-11-03 10:00:00,70.68,70.91,70.4,70.45,357893.0,66.3232,66.539,66.0605,66.1074,357893.0
2023-11-03 10:30:00,70.47,70.66,70.36,70.64,355903.0,66.1261,66.3044,66.0229,66.2857,355903.0
2023-11-03 11:00:00,70.65,70.83,70.41,70.73,303959.0,66.2951,66.464,66.0698,66.3701,303959.0
2023-11-03 11:30:00,70.74,70.83,70.7,70.75,246912.0,66.3795,66.464,66.342,66.3889,246912.0
2023-11-03 12:00:00,70.76,70.79,70.51,70.59,238253.0,66.3983,66.4264,66.1637,66.2387,238253.0
2023-11-03 12:30:00,70.6,70.63,70.48,70.6,245519.0,66.2481,66.2763,66.1355,66.2481,245519.0
2023-11-03 13:00:00,70.61,70.69,70.32,70.43,332261.0,66.2575,66.3326,65.9854,66.0886,332261.0
2023-11-03 13:30:00,70.44,70.61,70.31,70.57,319863.0,66.098,66.2575,65.976,66.22,319863.0
2023-11-03 14:00:00,70.58,70.62,70.36,70.55,321681.0,66.2294,66.2669,66.0229,66.2012,321681.0
2023-11-03 14:30:00,70.56,70.72,70.5,70.55,399003.0,66.2106,66.3607,66.1543,66.2012,399003.0
2023-11-03 15:00:00,70.55,70.57,70.08,70.15,413322.0,66.2012,66.22,65.7602,65.8259,413322.0
2023-11-03 15:30:00,70.15,70.26,69.9,70.25,1493153.0,65.8259,65.9291,65.5913,65.9197,1493153.0
2023-11-06 09:30:00,70.3,70.74,70.29,70.69,383776.0,65.9666,66.3795,65.9572,66.3326,383776.0
2023-11-06 10:00:00,70.67,70.72,70.41,70.66,185124.0,66.3138,66.3607,66.0698,66.3044,185124.0
2023-11-06 10:30:00,70.64,70.77,70.54,70.74,146452.0,66.2857,66.4077,66.1918,66.3795,146452.0
2023-11-06 11:00:00,70.75,71.03,70.74,70.96,332945.0,66.3889,66.6516,66.3795,66.5859,332945.0
2023-11-06 11:30:00,70.95,71.12,70.87,71.11,176039.0,66.5766,66.7361,66.5015,66.7267,176039.0
2023-11-06 12:00:00,71.12,71.3,71.07,71.07,286429.0,66.7361,66.905,66.6892,66.6892,286429.0
2023-11-06 12:30:00,71.07,71.13,70.93,71.09,142621.0,66.6892,66.7455,66.5578,66.7079,142621.0
2023-11-06 13:00:00,71.09,71.27,71.04,71.26,156085.0,66.7079,66.8768,66.661,66.8674,156085.0
2023-11-06 13:30:00,71.26,71.28,71.17,71.19,119836.0,66.8674,66.8862,66.783,66.8018,119836.0
2023-11-06 14:00:00,71.19,71.23,71.07,71.22,157337.0,66.8018,66.8393,66.6892,66.8299,157337.0
2023-11-06 14:30:00,71.22,71.34,71.19,71.25,224562.0,66.8299,66.9425,66.8018,66.8581,224562.0
2023-11-06 15:00:00,71.25,71.25,71.11,71.18,207573.0,66.8581,66.8581,66.7267,66.7924,207573.0
2023-11-06 15:30:00,71.17,71.22,70.88,71.08,943415.0,66.783,66.8299,66.5109,66.6985,943415.0
2023-11-07 09:30:00,70.96,71.24,70.67,70.73,385008.0,66.5859,66.8487,66.3138,66.3701,385008.0
2023-11-07 10:00:00,70.74,70.95,70.64,70.83,340321.0,66.3795,66.5766,66.2857,66.464,340321.0
2023-11-07 10:30:00,70.83,70.97,70.65,70.76,282157.0,66.464,66.5953,66.2951,66.3983,282157.0
2023-11-07 11:00:00,70.75,70.88,70.59,70.84,273955.0,66.3889,66.5109,66.2387,66.4733,273955.0
2023-11-07 11:30:00,70.85,70.9,70.64,70.67,190823.0,66.4827,66.5296,66.2857,66.3138,190823.0
2023-11-07 12:00:00,70.66,70.8,70.56,70.78,192906.0,66.3044,66.4358,66.2106,66.417,192906.0
2023-11-07 12:30:00,70.78,70.79,70.53,70.65,185354.0,66.417,66.4264,66.1824,66.2951,185354.0
2023-11-07 13:00:00,70.65,70.72,70.46,70.53,176270.0,66.2951,66.3607,66.1168,66.1824,176270.0
2023-11-07 13:30:00,70.53,70.53,70.4,70.47,183246.0,66.1824,66.1824,66.0605,66.1261,183246.0
2023-11-07 14:00:00,70.46,70.46,70.28,70.3,226393.0,66.1168,66.1168,65.9479,65.9666,226393.0
2023-11-07 14:30:00,70.3,70.5,70.29,70.42,267101.0,65.9666,66.1543,65.9572,66.0792,267101.0
2023-11-07 15:00:00,70.42,70.46,70.18,70.2,258812.0,66.0792,66.1168,65.854,65.8728,258812.0
2023-11-07 15:30:00,70.21,70.52,70.2,70.26,881682.0,65.8822,66.1731,65.8728,65.9291,881682.0
2023-11-08 09:30:00,70.22,70.71,70.15,70.28,447730.0,65.8916,66.3514,65.8259,65.9479,447730.0
2023-11-08 10:00:00,70.27,70.5,70.03,70.47,295071.0,65.9385,66.1543,65.7133,66.1261,295071.0
2023-11-08 10:30:00,70.47,70.5,70.1,70.15,279754.0,66.1261,66.1543,65.779,65.8259,279754.0
2023-11-08 11:00:00,70.16,70.52,70.14,70.4,205426.0,65.8353,66.1731,65.8165,66.0605,205426.0
2023-11-08 11:30:00,70.4,70.43,69.67,69.74,278185.0,66.0605,66.0886,65.3755,65.4411,278185.0
2023-11-08 12:00:00,69.74,69.75,69.52,69.64,173952.0,65.4411,65.4505,65.2347,65.3473,173952.0
2023-11-08 12:30:00,69.63,69.66,69.29,69.39,163537.0,65.3379,65.3661,65.0189,65.1127,163537.0
2023-11-08 13:00:00,69.39,69.46,69.16,69.17,136713.0,65.1127,65.1784,64.8969,64.9063,136713.0
2023-11-08 13:30:00,69.17,69.23,69.01,69.08,173274.0,64.9063,64.9626,64.7561,64.8218,173274.0
2023-11-08 14:00:00,69.08,69.16,68.99,69.06,172691.0,64.8218,64.8969,64.7374,64.8031,172691.0
2023-11-08 14:30:00,69.06,69.11,68.96,68.97,221914.0,64.8031,64.85,64.7092,64.7186,221914.0
2023-11-08 15:00:00,68.96,68.97,68.78,68.87,427513.0,64.7092,64.7186,64.5403,64.6248,427513.0
2023-11-08 15:30:00,68.86,69.12,68.75,68.75,918983.0,64.6154,64.8594,64.5122,64.5122,918983.0
2023-11-09 09:30:00,68.71,68.77,68.09,68.14,364296.0,64.4746,64.5309,63.8929,63.9398,364296.0
2023-11-09 10:00:00,68.16,68.17,67.5,67.53,384150.0,63.9585,63.9679,63.3392,63.3674,384150.0
2023-11-09 10:30:00,67.52,67.61,67.4,67.45,349711.0,63.358,63.4424,63.2454,63.2923,349711.0
2023-11-09 11:00:00,67.44,67.69,67.42,67.49,219545.0,63.2829,63.5175,63.2642,63.3298,219545.0
2023-11-09 11:30:00,67.48,67.61,67.31,67.33,200376.0,63.3205,63.4424,63.1609,63.1797,200376.0
2023-11-09 12:00:00,67.33,67.49,67.31,67.37,194639.0,63.1797,63.3298,63.1609,63.2172,194639.0
2023-11-09 12:30:00,67.36,67.51,67.31,67.45,136162.0,63.2078,63.3486,63.1609,63.2923,136162.0
2023-11-09 13:00:00,67.45,67.45,67.1,67.12,199399.0,63.2923,63.2923,62.9639,62.9826,199399.0
2023-11-09 13:30:00,67.11,67.12,66.79,66.84,308529.0,62.9733,62.9826,62.673,62.7199,308529.0
2023-11-09 14:00:00,66.83,66.95,66.76,66.88,245796.0,62.7105,62.8231,62.6448,62.7574,245796.0
2023-11-09 14:30:00,66.88,66.94,66.84,66.94,236313.0,62.7574,62.8137,62.7199,62.8137,236313.0
2023-11-09 15:00:00,66.94,67.18,66.92,67.09,311150.0,62.8137,63.0389,62.795,62.9545,311150.0
2023-11-09 15:30:00,67.09,67.1,66.67,66.76,1350817.0,62.9545,62.9639,62.5604,62.6448,1350817.0
2023-11-10 09:30:00,66.8,66.91,66.12,66.54,623557.0,62.6824,62.7856,62.0443,62.4384,623557.0
2023-11-10 10:00:00,66.55,66.66,66.18,66.27,319295.0,62.4478,62.551,62.1006,62.185,319295.0
2023-11-10 10:30:00,66.29,66.69,66.26,66.43,247780.0,62.2038,62.5791,62.1757,62.3352,247780.0
2023-11-10 11:00:00,66.42,66.55,66.18,66.28,241974.0,62.3258,62.4478,62.1006,62.1944,241974.0
2023-11-10 11:30:00,66.28,66.34,66.2,66.21,240797.0,62.1944,62.2507,62.1194,62.1287,240797.0
2023-11-10 12:00:00,66.21,66.54,66.21,66.53,209695.0,62.1287,62.4384,62.1287,62.429,209695.0
2023-11-10 12:30:00,66.53,66.89,66.53,66.82,216674.0,62.429,62.7668,62.429,62.7011,216674.0
2023-11-10 13:00:00,66.83,67.05,66.78,67.03,159559.0,62.7105,62.917,62.6636,62.8982,159559.0
2023-11-10 13:30:00,67.03,67.26,67.02,67.26,235261.0,62.8982,63.114,62.8888,63.114,235261.0
2023-11-10 14:00:00,67.25,67.45,67.19,67.44,159124.0,63.1046,63.2923,63.0483,63.2829,159124.0
2023-11-10 14:30:00,67.44,67.46,67.26,67.27,200011.0,63.2829,63.3017,63.114,63.1234,200011.0
2023-11-10 15:00:00,67.27,67.53,67.24,67.53,249993.0,63.1234,63.3674,63.0952,63.3674,249993.0
2023-11-10 15:30:00,67.54,67.72,67.5,67.69,710269.0,63.3768,63.5457,63.3392,63.5175,710269.0
2023-11-13 09:30:00,67.56,67.92,67.04,67.17,320242.0,63.3955,63.7333,62.9076,63.0296,320242.0
2023-11-13 10:00:00,67.17,67.36,67.09,67.34,204077.0,63.0296,63.2078,62.9545,63.1891,204077.0
2023-11-13 10:30:00,67.34,67.61,67.32,67.51,162571.0,63.1891,63.4424,63.1703,63.3486,162571.0
2023-11-13 11:00:00,67.51,67.66,67.4,67.66,204056.0,63.3486,63.4894,63.2454,63.4894,204056.0
2023-11-13 11:30:00,67.67,67.9,67.57,67.89,178057.0,63.4987,63.7146,63.4049,63.7052,178057.0
2023-11-13 12:00:00,67.88,67.94,67.74,67.77,160593.0,63.6958,63.7521,63.5644,63.5926,160593.0
2023-11-13 12:30:00,67.75,67.79,67.61,67.74,128580.0,63.5738,63.6113,63.4424,63.5644,128580.0
2023-11-13 13:00:00,67.75,67.81,67.63,67.65,294544.0,63.5738,63.6301,63.4612,63.48,294544.0
2023-11-13 13:30:00,67.65,67.74,67.54,67.66,303607.0,63.48,63.5644,63.3768,63.4894,303607.0
2023-11-13 14:00:00,67.68,67.76,67.63,67.7,146372.0,63.5081,63.5832,63.4612,63.5269,146372.0
2023-11-13 14:30:00,67.7,67.8,67.65,67.66,102296.0,63.5269,63.6207,63.48,63.4894,102296.0
2023-11-13 15:00:00,67.65,67.75,67.59,67.74,152232.0,63.48,63.5738,63.4237,63.5644,152232.0
2023-11-13 15:30:00,67.75,67.84,67.66,67.8,551873.0,63.5738,63.6583,63.4894,63.6207,551873.0
2023-11-14 09:30:00,68.06,68.69,68.06,68.69,483641.0,63.8647,64.4559,63.8647,64.4559,483641.0
2023-11-14 10:00:00,68.68,68.83,68.52,68.83,413769.0,64.4465,64.5872,64.2963,64.5872,413769.0
2023-11-14 10:30:00,68.82,68.97,68.71,68.92,211034.0,64.5779,64.7186,64.4746,64.6717,211034.0
2023-11-14 11:00:00,68.92,69.42,68.9,69.38,356499.0,64.6717,65.1409,64.6529,65.1033,356499.0
2023-11-14 11:30:00,69.37,69.69,69.37,69.45,311826.0,65.094,65.3942,65.094,65.169,311826.0
2023-11-14 12:00:00,69.45,69.49,69.04,69.11,246239.0,65.169,65.2066,64.7843,64.85,246239.0
2023-11-14 12:30:00,69.11,69.19,69.05,69.06,370815.0,64.85,64.925,64.7937,64.8031,370815.0
2023-11-14 13:00:00,69.06,69.06,68.7,68.96,330437.0,64.8031,64.8031,64.4653,64.7092,330437.0
2023-11-14 13:30:00,68.97,69.05,68.86,68.87,161623.0,64.7186,64.7937,64.6154,64.6248,161623.0
2023-11-14 14:00:00,68.86,68.87,68.71,68.8,206244.0,64.6154,64.6248,64.4746,64.5591,206244.0
2023-11-14 14:30:00,68.79,68.89,68.73,68.88,266413.0,64.5497,64.6435,64.4934,64.6342,266413.0
2023-11-14 15:00:00,68.88,68.95,68.78,68.85,267658.0,64.6342,64.6998,64.5403,64.606,267658.0
2023-11-14 15:30:00,68.86,68.89,68.31,68.52,896928.0,64.6154,64.6435,64.0993,64.2963,896928.0
2023-11-15 09:30:00,68.7,69.11,68.51,68.73,388694.0,64.4653,64.85,64.287,64.4934,388694.0
2023-11-15 10:00:00,68.75,69.09,68.51,69.01,360908.0,64.5122,64.8312,64.287,64.7561,360908.0
2023-11-15 10:30:00,69.01,69.15,68.96,69.12,282751.0,64.7561,64.8875,64.7092,64.8594,282751.0
2023-11-15 11:00:00,69.11,69.22,68.85,68.86,272916.0,64.85,64.9532,64.606,64.6154,272916.0
2023-11-15 11:30:00,68.86,68.92,68.65,68.9,199097.0,64.6154,64.6717,64.4183,64.6529,199097.0
2023-11-15 12:00:00,68.9,69.38,68.89,69.32,403493.0,64.6529,65.1033,64.6435,65.047,403493.0
2023-11-15 12:30:00,69.31,69.36,69.11,69.13,205693.0,65.0376,65.0846,64.85,64.8687,205693.0
2023-11-15 13:00:00,69.13,69.23,69.06,69.17,217724.0,64.8687,64.9626,64.8031,64.9063,217724.0
2023-11-15 13:30:00,69.17,69.3,69.09,69.25,314303.0,64.9063,65.0283,64.8312,64.9813,314303.0
2023-11-15 14:00:00,69.26,69.3,69.0,69.08,229718.0,64.9907,65.0283,64.7468,64.8218,229718.0
2023-11-15 14:30:00,69.08,69.14,68.99,69.09,146622.0,64.8218,64.8781,64.7374,64.8312,146622.0
2023-11-15 15:00:00,69.09,69.23,69.09,69.2,180792.0,64.8312,64.9626,64.8312,64.9344,180792.0
2023-11-15 15:30:00,69.2,69.22,69.01,69.15,893729.0,64.9344,64.9532,64.7561,64.8875,893729.0
2023-11-16 09:30:00,69.31,69.41,68.6,68.82,336913.0,65.0376,65.1315,64.3714,64.5779,336913.0
2023-11-16 10:00:00,68.81,68.81,68.39,68.44,445246.0,64.5685,64.5685,64.1744,64.2213,445246.0
2023-11-16 10:30:00,68.44,68.45,67.88,67.91,509782.0,64.2213,64.2307,63.6958,63.7239,509782.0
2023-11-16 11:00:00,67.9,67.98,67.58,67.63,413645.0,63.7146,63.7896,63.4143,63.4612,413645.0
2023-11-16 11:30:00,67.62,67.86,67.57,67.68,282919.0,63.4518,63.677,63.4049,63.5081,282919.0
2023-11-16 12:00:00,67.69,67.76,67.52,67.68,236490.0,63.5175,63.5832,63.358,63.5081,236490.0
2023-11-16 12:30:00,67.68,67.75,67.54,67.67,254277.0,63.5081,63.5738,63.3768,63.4987,254277.0
2023-11-16 13:00:00,67.66,67.95,67.65,67.83,240755.0,63.4894,63.7615,63.48,63.6489,240755.0
2023-11-16 13:30:00,67.82,67.82,67.58,67.7,178223.0,63.6395,63.6395,63.4143,63.5269,178223.0
2023-11-16 14:00:00,67.7,67.91,67.65,67.9,274277.0,63.5269,63.7239,63.48,63.7146,274277.0
2023-11-16 14:30:00,67.9,67.96,67.85,67.94,577843.0,63.7146,63.7709,63.6676,63.7521,577843.0
2023-11-16 15:00:00,67.93,68.17,67.92,68.13,1117987.0,63.7427,63.9679,63.7333,63.9304,1117987.0
2023-11-16 15:30:00,68.14,68.31,68.13,68.25,811769.0,63.9398,64.0993,63.9304,64.043,811769.0
2023-11-17 09:30:00,68.91,69.01,68.18,68.33,668117.0,64.6623,64.7561,63.9773,64.1181,668117.0
2023-11-17 10:00:00,68.34,68.46,68.11,68.16,209734.0,64.1274,64.24,63.9116,63.9585,209734.0
2023-11-17 10:30:00,68.16,68.4,68.08,68.34,337051.0,63.9585,64.1837,63.8835,64.1274,337051.0
2023-11-17 11:00:00,68.34,68.35,68.16,68.16,162758.0,64.1274,64.1368,63.9585,63.9585,162758.0
2023-11-17 11:30:00,68.15,68.25,68.11,68.23,181512.0,63.9492,64.043,63.9116,64.0242,181512.0
2023-11-17 12:00:00,68.23,68.5,68.21,68.44,221108.0,64.0242,64.2776,64.0055,64.2213,221108.0
2023-11-17 12:30:00,68.45,68.56,68.4,68.5,130237.0,64.2307,64.3339,64.1837,64.2776,130237.0
2023-11-17 13:00:00,68.49,68.57,68.36,68.54,167495.0,64.2682,64.3433,64.1462,64.3151,167495.0
2023-11-17 13:30:00,68.55,68.68,68.54,68.61,164999.0,64.3245,64.4465,64.3151,64.3808,164999.0
2023-11-17 14:00:00,68.59,68.59,68.41,68.47,182409.0,64.362,64.362,64.1931,64.2494,182409.0
2023-11-17 14:30:00,68.47,68.79,68.43,68.78,174205.0,64.2494,64.5497,64.2119,64.5403,174205.0
2023-11-17 15:00:00,68.78,68.88,68.68,68.72,406344.0,64.5403,64.6342,64.4465,64.484,406344.0
2023-11-17 15:30:00,68.72,68.91,68.68,68.84,589970.0,64.484,64.6623,64.4465,64.5966,589970.0
2023-11-20 09:30:00,68.4,68.57,67.79,68.08,382724.0,64.1837,64.3433,63.6113,63.8835,382724.0
2023-11-20 10:00:00,68.07,68.3,68.0,68.19,284250.0,63.8741,64.0899,63.8084,63.9867,284250.0
2023-11-20 10:30:00,68.18,68.49,68.01,68.45,271454.0,63.9773,64.2682,63.8178,64.2307,271454.0
2023-11-20 11:00:00,68.46,68.51,68.21,68.25,216371.0,64.24,64.287,64.0055,64.043,216371.0
2023-11-20 11:30:00,68.25,68.43,68.19,68.36,292679.0,64.043,64.2119,63.9867,64.1462,292679.0
2023-11-20 12:00:00,68.36,68.42,68.25,68.35,177621.0,64.1462,64.2025,64.043,64.1368,177621.0
2023-11-20 12:30:00,68.36,68.36,68.14,68.3,237211.0,64.1462,64.1462,63.9398,64.0899,237211.0
2023-11-20 13:00:00,68.29,68.47,68.28,68.42,160944.0,64.0805,64.2494,64.0711,64.2025,160944.0
2023-11-20 13:30:00,68.42,68.74,68.4,68.7,214755.0,64.2025,64.5028,64.1837,64.4653,214755.0
2023-11-20 14:00:00,68.7,68.72,68.57,68.61,213165.0,64.4653,64.484,64.3433,64.3808,213165.0
2023-11-20 14:30:00,68.6,68.67,68.44,68.45,233882.0,64.3714,64.4371,64.2213,64.2307,233882.0
2023-11-20 15:00:00,68.45,68.79,68.44,68.75,485289.0,64.2307,64.5497,64.2213,64.5122,485289.0
2023-11-20 15:30:00,68.74,68.74,68.26,68.26,793563.0,64.5028,64.5028,64.0524,64.0524,793563.0
2023-11-21 09:30:00,68.44,68.53,67.69,67.9,288616.0,64.2213,64.3057,63.5175,63.7146,288616.0
2023-11-21 10:00:00,67.91,68.23,67.85,68.23,272638.0,63.7239,64.0242,63.6676,64.0242,272638.0
2023-11-21 10:30:00,68.24,68.52,68.16,68.49,248522.0,64.0336,64.2963,63.9585,64.2682,248522.0
2023-11-21 11:00:00,68.5,68.55,68.08,68.18,313259.0,64.2776,64.3245,63.8835,63.9773,313259.0
2023-11-21 11:30:00,68.17,68.44,68.12,68.43,198836.0,63.9679,64.2213,63.921,64.2119,198836.0
2023-11-21 12:00:00,68.45,68.54,68.3,68.49,160581.0,64.2307,64.3151,64.0899,64.2682,160581.0
2023-11-21 12:30:00,68.49,68.54,68.37,68.38,111262.0,64.2682,64.3151,64.1556,64.165,111262.0
2023-11-21 13:00:00,68.36,68.38,68.27,68.32,109934.0,64.1462,64.165,64.0618,64.1087,109934.0
2023-11-21 13:30:00,68.32,68.35,68.15,68.17,127138.0,64.1087,64.1368,63.9492,63.9679,127138.0
2023-11-21 14:00:00,68.17,68.25,68.08,68.24,246609.0,63.9679,64.043,63.8835,64.0336,246609.0
2023-11-21 14:30:00,68.24,68.25,67.97,68.04,212132.0,64.0336,64.043,63.7802,63.8459,212132.0
2023-11-21 15:00:00,68.03,68.12,67.99,68.03,242588.0,63.8366,63.921,63.799,63.8366,242588.0
2023-11-21 15:30:00,68.03,68.18,68.0,68.07,663797.0,63.8366,63.9773,63.8084,63.8741,663797.0
2023-11-22 09:30:00,68.34,68.74,68.34,68.61,332803.0,64.1274,64.5028,64.1274,64.3808,332803.0
2023-11-22 10:00:00,68.61,68.68,68.44,68.46,230935.0,64.3808,64.4465,64.2213,64.24,230935.0
2023-11-22 10:30:00,68.47,68.76,68.45,68.52,218949.0,64.2494,64.5216,64.2307,64.2963,218949.0
2023-11-22 11:00:00,68.53,68.75,68.5,68.57,188974.0,64.3057,64.5122,64.2776,64.3433,188974.0
2023-11-22 11:30:00,68.56,68.7,68.5,68.69,144665.0,64.3339,64.4653,64.2776,64.4559,144665.0
2023-11-22 12:00:00,68.71,68.79,68.58,68.67,147451.0,64.4746,64.5497,64.3526,64.4371,147451.0
2023-11-22 12:30:00,68.66,68.71,68.6,68.71,196263.0,64.4277,64.4746,64.3714,64.4746,196263.0
2023-11-22 13:00:00,68.72,68.84,68.71,68.79,192200.0,64.484,64.5966,64.4746,64.5497,192200.0
2023-11-22 13:30:00,68.8,68.92,68.78,68.9,147515.0,64.5591,64.6717,64.5403,64.6529,147515.0
2023-11-22 14:00:00,68.88,69.03,68.84,69.01,199657.0,64.6342,64.7749,64.5966,64.7561,199657.0
2023-11-22 14:30:00,69.02,69.12,68.96,69.09,180257.0,64.7655,64.8594,64.7092,64.8312,180257.0
2023-11-22 15:00:00,69.09,69.19,69.07,69.13,246605.0,64.8312,64.925,64.8124,64.8687,246605.0
2023-11-22 15:30:00,69.12,69.23,69.09,69.14,527589.0,64.8594,64.9626,64.8312,64.8781,527589.0
2023-11-24 09:30:00,68.75,69.32,68.75,69.24,342548.0,64.5122,65.047,64.5122,64.972,342548.0
2023-11-24 10:00:00,69.24,69.4,69.2,69.38,167048.0,64.972,65.1221,64.9344,65.1033,167048.0
2023-11-24 10:30:00,69.38,69.49,69.27,69.46,184868.0,65.1033,65.2066,65.0001,65.1784,184868.0
2023-11-24 11:00:00,69.45,69.47,69.18,69.2,189524.0,65.169,65.1878,64.9157,64.9344,189524.0
2023-11-24 11:30:00,69.21,69.27,69.14,69.2,164302.0,64.9438,65.0001,64.8781,64.9344,164302.0
2023-11-24 12:00:00,69.2,69.32,69.16,69.21,131168.0,64.9344,65.047,64.8969,64.9438,131168.0
2023-11-24 12:30:00,69.2,69.43,69.2,69.42,327079.0,64.9344,65.1503,64.9344,65.1409,327079.0
2023-11-27 09:30:00,69.37,69.46,69.05,69.19,304708.0,65.094,65.1784,64.7937,64.925,304708.0
2023-11-27 10:00:00,69.2,69.62,69.1,69.58,201681.0,64.9344,65.3285,64.8406,65.291,201681.0
2023-11-27 10:30:00,69.57,69.57,69.2,69.25,216048.0,65.2816,65.2816,64.9344,64.9813,216048.0
2023-11-27 11:00:00,69.25,69.39,69.18,69.38,205439.0,64.9813,65.1127,64.9157,65.1033,205439.0
2023-11-27 11:30:00,69.38,69.39,69.21,69.28,133759.0,65.1033,65.1127,64.9438,65.0095,133759.0
2023-11-27 12:00:00,69.29,69.3,69.06,69.08,153807.0,65.0189,65.0283,64.8031,64.8218,153807.0
2023-11-27 12:30:00,69.09,69.17,69.0,69.01,164698.0,64.8312,64.9063,64.7468,64.7561,164698.0
2023-11-27 13:00:00,69.01,69.02,68.82,68.87,252691.0,64.7561,64.7655,64.5779,64.6248,252691.0
2023-11-27 13:30:00,68.88,69.0,68.86,68.93,200210.0,64.6342,64.7468,64.6154,64.6811,200210.0
2023-11-27 14:00:00,68.93,68.98,68.79,68.88,181845.0,64.6811,64.728,64.5497,64.6342,181845.0
2023-11-27 14:30:00,68.88,68.88,68.68,68.71,204258.0,64.6342,64.6342,64.4465,64.4746,204258.0
2023-11-27 15:00:00,68.72,68.81,68.62,68.78,236403.0,64.484,64.5685,64.3902,64.5403,236403.0
2023-11-27 15:30:00,68.78,68.89,68.68,68.73,852659.0,64.5403,64.6435,64.4465,64.4934,852659.0
2023-11-28 09:30:00,68.86,68.99,68.6,68.83,254200.0,64.6154,64.7374,64.3714,64.5872,254200.0
2023-11-28 10:00:00,68.83,68.95,68.65,68.87,201226.0,64.5872,64.6998,64.4183,64.6248,201226.0
2023-11-28 10:30:00,68.86,69.32,68.84,69.31,204704.0,64.6154,65.047,64.5966,65.0376,204704.0
2023-11-28 11:00:00,69.31,69.39,69.15,69.27,221459.0,65.0376,65.1127,64.8875,65.0001,221459.0
2023-11-28 11:30:00,69.27,69.53,69.24,69.48,162678.0,65.0001,65.2441,64.972,65.1972,162678.0
2023-11-28 12:00:00,69.5,69.5,69.28,69.33,165410.0,65.2159,65.2159,65.0095,65.0564,165410.0
2023-11-28 12:30:00,69.31,69.38,69.19,69.31,182521.0,65.0376,65.1033,64.925,65.0376,182521.0
2023-11-28 13:00:00,69.31,69.45,69.19,69.44,249133.0,65.0376,65.169,64.925,65.1596,249133.0
2023-11-28 13:30:00,69.44,69.44,69.2,69.22,142376.0,65.1596,65.1596,64.9344,64.9532,142376.0
2023-11-28 14:00:00,69.22,69.27,69.11,69.14,214011.0,64.9532,65.0001,64.85,64.8781,214011.0
2023-11-28 14:30:00,69.13,69.34,69.12,69.31,110784.0,64.8687,65.0658,64.8594,65.0376,110784.0
2023-11-28 15:00:00,69.31,69.44,69.29,69.34,192423.0,65.0376,65.1596,65.0189,65.0658,192423.0
2023-11-28 15:30:00,69.36,69.46,69.28,69.32,579212.0,65.0846,65.1784,65.0095,65.047,579212.0
2023-11-29 09:30:00,68.74,68.91,68.43,68.81,695947.0,64.5028,64.6623,64.2119,64.5685,695947.0
2023-11-29 10:00:00,68.81,68.82,68.29,68.29,407975.0,64.5685,64.5779,64.0805,64.0805,407975.0
2023-11-29 10:30:00,68.29,68.45,68.02,68.09,457365.0,64.0805,64.2307,63.8272,63.8929,457365.0
2023-11-29 11:00:00,68.08,68.19,67.85,68.12,510448.0,63.8835,63.9867,63.6676,63.921,510448.0
2023-11-29 11:30:00,68.12,68.24,67.99,68.02,206292.0,63.921,64.0336,63.799,63.8272,206292.0
2023-11-29 12:00:00,68.03,68.27,67.31,67.94,962990.0,63.8366,64.0618,63.1609,63.7521,962990.0
2023-11-29 12:30:00,67.95,68.09,67.71,67.73,514383.0,63.7615,63.8929,63.5363,63.555,514383.0
2023-11-29 13:00:00,67.73,67.76,67.4,67.62,360809.0,63.555,63.5832,63.2454,63.4518,360809.0
2023-11-29 13:30:00,67.61,67.71,67.46,67.6,414342.0,63.4424,63.5363,63.3017,63.4331,414342.0
2023-11-29 14:00:00,67.59,67.72,67.44,67.45,403201.0,63.4237,63.5457,63.2829,63.2923,403201.0
2023-11-29 14:30:00,67.45,67.45,67.18,67.25,349523.0,63.2923,63.2923,63.0389,63.1046,349523.0
2023-11-29 15:00:00,67.25,67.31,67.05,67.06,516313.0,63.1046,63.1609,62.917,62.9263,516313.0
2023-11-29 15:30:00,67.06,67.19,66.85,66.91,1365116.0,62.9263,63.0483,62.7293,62.7856,1365116.0
2023-11-30 09:30:00,67.1,67.32,66.71,67.26,835862.0,62.9639,63.1703,62.5979,63.114,835862.0
2023-11-30 10:00:00,67.27,67.4,67.06,67.12,694265.0,63.1234,63.2454,62.9263,62.9826,694265.0
2023-11-30 10:30:00,67.12,67.43,67.03,67.27,973280.0,62.9826,63.2735,62.8982,63.1234,973280.0
2023-11-30 11:00:00,67.27,67.5,67.21,67.47,377747.0,63.1234,63.3392,63.0671,63.3111,377747.0
2023-11-30 11:30:00,67.47,67.87,67.43,67.82,342467.0,63.3111,63.6864,63.2735,63.6395,342467.0
2023-11-30 12:00:00,67.83,67.85,67.47,67.53,314096.0,63.6489,63.6676,63.3111,63.3674,314096.0
2023-11-30 12:30:00,67.53,67.58,67.43,67.53,290991.0,63.3674,63.4143,63.2735,63.3674,290991.0
2023-11-30 13:00:00,67.54,67.55,67.36,67.39,278595.0,63.3768,63.3861,63.2078,63.236,278595.0
2023-11-30 13:30:00,67.38,67.53,67.32,67.48,302287.0,63.2266,63.3674,63.1703,63.3205,302287.0
2023-11-30 14:00:00,67.48,67.57,67.36,67.54,454253.0,63.3205,63.4049,63.2078,63.3768,454253.0
2023-11-30 14:30:00,67.54,67.73,67.53,67.67,457581.0,63.3768,63.555,63.3674,63.4987,457581.0
2023-11-30 15:00:00,67.67,67.72,67.58,67.69,494584.0,63.4987,63.5457,63.4143,63.5175,494584.0
2023-11-30 15:30:00,67.68,68.05,67.61,67.91,1634738.0,63.5081,63.8553,63.4424,63.7239,1634738.0
2023-12-01 09:30:00,67.91,68.12,67.36,67.52,402676.0,63.7239,63.921,63.2078,63.358,402676.0
2023-12-01 10:00:00,67.54,67.73,67.4,67.61,362117.0,63.3768,63.555,63.2454,63.4424,362117.0
2023-12-01 10:30:00,67.61,68.06,67.55,68.02,363156.0,63.4424,63.8647,63.3861,63.8272,363156.0
2023-12-01 11:00:00,68.02,68.43,67.87,68.31,361601.0,63.8272,64.2119,63.6864,64.0993,361601.0
2023-12-01 11:30:00,68.3,68.5,68.14,68.36,307168.0,64.0899,64.2776,63.9398,64.1462,307168.0
2023-12-01 12:00:00,68.36,68.64,68.33,68.38,359016.0,64.1462,64.4089,64.1181,64.165,359016.0
2023-12-01 12:30:00,68.38,68.49,68.35,68.44,256537.0,64.165,64.2682,64.1368,64.2213,256537.0
2023-12-01 13:00:00,68.44,68.44,68.19,68.23,336429.0,64.2213,64.2213,63.9867,64.0242,336429.0
2023-12-01 13:30:00,68.22,68.45,68.21,68.38,214271.0,64.0148,64.2307,64.0055,64.165,214271.0
2023-12-01 14:00:00,68.38,68.41,68.23,68.29,316848.0,64.165,64.1931,64.0242,64.0805,316848.0
2023-12-01 14:30:00,68.3,68.31,68.13,68.3,236256.0,64.0899,64.0993,63.9304,64.0899,236256.0
2023-12-01 15:00:00,68.29,68.5,68.25,68.49,404199.0,64.0805,64.2776,64.043,64.2682,404199.0
2023-12-01 15:30:00,68.48,68.62,68.45,68.48,1029870.0,64.2588,64.3902,64.2307,64.2588,1029870.0
2023-12-04 09:30:00,68.41,69.48,68.36,69.02,580224.0,64.1931,65.1972,64.1462,64.7655,580224.0
2023-12-04 10:00:00,69.01,69.03,68.53,68.86,328750.0,64.7561,64.7749,64.3057,64.6154,328750.0
2023-12-04 10:30:00,68.89,68.98,68.62,68.73,397440.0,64.6435,64.728,64.3902,64.4934,397440.0
2023-12-04 11:00:00,68.75,68.94,68.61,68.62,246808.0,64.5122,64.6905,64.3808,64.3902,246808.0
2023-12-04 11:30:00,68.62,68.62,68.23,68.26,326795.0,64.3902,64.3902,64.0242,64.0524,326795.0
2023-12-04 12:00:00,68.27,68.39,67.97,68.02,327136.0,64.0618,64.1744,63.7802,63.8272,327136.0
2023-12-04 12:30:00,68.02,68.1,67.82,67.83,374169.0,63.8272,63.9022,63.6395,63.6489,374169.0
2023-12-04 13:00:00,67.84,68.47,67.77,68.24,545753.0,63.6583,64.2494,63.5926,64.0336,545753.0
2023-12-04 13:30:00,68.23,68.29,68.09,68.1,165896.0,64.0242,64.0805,63.8929,63.9022,165896.0
2023-12-04 14:00:00,68.1,68.22,68.07,68.09,210879.0,63.9022,64.0148,63.8741,63.8929,210879.0
2023-12-04 14:30:00,68.09,68.24,68.08,68.13,227511.0,63.8929,64.0336,63.8835,63.9304,227511.0
2023-12-04 15:00:00,68.13,68.31,68.09,68.19,253948.0,63.9304,64.0993,63.8929,63.9867,253948.0
2023-12-04 15:30:00,68.21,68.58,68.15,68.48,895598.0,64.0055,64.3526,63.9492,64.2588,895598.0
2023-12-05 09:30:00,70.18,70.94,69.73,70.0,2087966.0,65.854,66.5672,65.4318,65.6851,2087966.0
2023-12-05 10:00:00,70.01,71.17,69.99,71.16,1215758.0,65.6945,66.783,65.6757,66.7736,1215758.0
2023-12-05 10:30:00,71.17,71.77,70.98,71.2,1408682.0,66.783,67.346,66.6047,66.8111,1408682.0
2023-12-05 11:00:00,71.19,71.22,70.59,70.95,772764.0,66.8018,66.8299,66.2387,66.5766,772764.0
2023-12-05 11:30:00,70.97,71.41,70.92,71.36,470711.0,66.5953,67.0082,66.5484,66.9613,470711.0
2023-12-05 12:00:00,71.35,71.41,71.07,71.21,326141.0,66.9519,67.0082,66.6892,66.8205,326141.0
2023-12-05 12:30:00,71.2,71.68,71.2,71.67,402240.0,66.8111,67.2616,66.8111,67.2522,402240.0
2023-12-05 13:00:00,71.67,71.7,71.17,71.21,712803.0,67.2522,67.2803,66.783,66.8205,712803.0
2023-12-05 13:30:00,71.21,71.49,71.15,71.32,446624.0,66.8205,67.0833,66.7642,66.9238,446624.0
2023-12-05 14:00:00,71.32,71.34,71.11,71.12,388509.0,66.9238,66.9425,66.7267,66.7361,388509.0
2023-12-05 14:30:00,71.13,71.21,70.94,70.94,526045.0,66.7455,66.8205,66.5672,66.5672,526045.0
2023-12-05 15:00:00,70.94,71.29,70.82,71.17,521456.0,66.5672,66.8956,66.4546,66.783,521456.0
2023-12-05 15:30:00,71.17,71.4,70.95,71.03,1574697.0,66.783,66.9988,66.5766,66.6516,1574697.0
2023-12-06 09:30:00,71.42,73.64,71.3,73.62,1552099.0,67.0176,69.1007,66.905,69.082,1552099.0
2023-12-06 10:00:00,73.62,74.35,73.05,73.16,1918836.0,69.082,69.767,68.5471,68.6503,1918836.0
2023-12-06 10:30:00,73.15,73.4,72.72,73.33,1036881.0,68.6409,68.8755,68.2375,68.8099,1036881.0
2023-12-06 11:00:00,73.33,73.55,72.84,73.2,1047051.0,68.8099,69.0163,68.3501,68.6879,1047051.0
2023-12-06 11:30:00,73.2,73.46,73.09,73.28,770485.0,68.6879,68.9318,68.5846,68.7629,770485.0
2023-12-06 12:00:00,73.27,73.54,73.02,73.25,565747.0,68.7536,69.0069,68.519,68.7348,565747.0
2023-12-06 12:30:00,73.26,73.31,72.97,73.26,446315.0,68.7442,68.7911,68.472,68.7442,446315.0
2023-12-06 13:00:00,73.26,73.72,73.26,73.33,668733.0,68.7442,69.1758,68.7442,68.8099,668733.0
2023-12-06 13:30:00,73.33,73.47,73.24,73.33,571727.0,68.8099,68.9412,68.7254,68.8099,571727.0
2023-12-06 14:00:00,73.34,73.43,72.93,73.26,512116.0,68.8192,68.9037,68.4345,68.7442,512116.0
2023-12-06 14:30:00,73.27,73.58,73.02,73.27,510816.0,68.7536,69.0444,68.519,68.7536,510816.0
2023-12-06 15:00:00,73.28,73.45,73.22,73.27,395588.0,68.7629,68.9225,68.7066,68.7536,395588.0
2023-12-06 15:30:00,73.27,73.57,73.24,73.51,2035991.0,68.7536,69.0351,68.7254,68.9788,2035991.0
2023-12-07 09:30:00,73.97,74.22,73.48,74.06,673029.0,69.4104,69.645,68.9506,69.4949,673029.0
2023-12-07 10:00:00,74.06,74.15,73.85,73.95,507359.0,69.4949,69.5793,69.2978,69.3916,507359.0
2023-12-07 10:30:00,73.97,74.5,73.91,74.43,756443.0,69.4104,69.9077,69.3541,69.842,756443.0
2023-12-07 11:00:00,74.44,74.73,74.33,74.56,637519.0,69.8514,70.1236,69.7482,69.964,637519.0
2023-12-07 11:30:00,74.56,74.92,74.45,74.66,680361.0,69.964,70.3018,69.8608,70.0579,680361.0
2023-12-07 12:00:00,74.66,74.7,74.46,74.53,365864.0,70.0579,70.0954,69.8702,69.9359,365864.0
2023-12-07 12:30:00,74.53,74.97,74.36,74.94,590231.0,69.9359,70.3488,69.7764,70.3206,590231.0
2023-12-07 13:00:00,74.95,75.08,74.52,74.57,787186.0,70.33,70.452,69.9265,69.9734,787186.0
2023-12-07 13:30:00,74.58,74.68,74.5,74.59,457365.0,69.9828,70.0766,69.9077,69.9922,457365.0
2023-12-07 14:00:00,74.6,74.77,74.31,74.37,459773.0,70.0016,70.1611,69.7294,69.7857,459773.0
2023-12-07 14:30:00,74.37,74.4,74.15,74.16,332938.0,69.7857,69.8139,69.5793,69.5887,332938.0
2023-12-07 15:00:00,74.16,74.18,73.82,73.92,641319.0,69.5887,69.6075,69.2696,69.3635,641319.0
2023-12-07 15:30:00,73.92,74.04,73.85,74.0,1025740.0,69.3635,69.4761,69.2978,69.4386,1025740.0
2023-12-08 09:30:00,74.37,74.95,73.88,74.92,738472.0,69.7857,70.33,69.3259,70.3018,738472.0
2023-12-08 10:00:00,74.94,75.52,74.5,74.58,962532.0,70.3206,70.8649,69.9077,69.9828,962532.0
2023-12-08 10:30:00,74.59,74.63,74.5,74.61,329768.0,69.9922,70.0297,69.9077,70.011,329768.0
2023-12-08 11:00:00,74.61,74.65,74.01,74.06,409268.0,70.011,70.0485,69.4479,69.4949,409268.0
2023-12-08 11:30:00,74.06,74.42,74.03,74.41,331755.0,69.4949,69.8327,69.4667,69.8233,331755.0
2023-12-08 12:00:00,74.42,74.68,74.34,74.66,448166.0,69.8327,70.0766,69.7576,70.0579,448166.0
2023-12-08 12:30:00,74.66,74.74,74.53,74.56,242500.0,70.0579,70.1329,69.9359,69.964,242500.0
2023-12-08 13:00:00,74.57,74.88,74.55,74.77,326009.0,69.9734,70.2643,69.9546,70.1611,326009.0
2023-12-08 13:30:00,74.76,74.93,74.72,74.86,390430.0,70.1517,70.3112,70.1142,70.2455,390430.0
2023-12-08 14:00:00,74.87,75.02,74.86,75.0,510515.0,70.2549,70.3957,70.2455,70.3769,510515.0
2023-12-08 14:30:00,75.01,75.07,74.87,75.02,375636.0,70.3863,70.4426,70.2549,70.3957,375636.0
2023-12-08 15:00:00,75.02,75.16,74.94,75.15,440005.0,70.3957,70.527,70.3206,70.5177,440005.0
2023-12-08 15:30:00,75.16,75.3,75.0,75.1,1484723.0,70.527,70.6584,70.3769,70.4707,1484723.0
2023-12-11 09:30:00,75.3,75.53,74.45,74.77,883585.0,70.6584,70.8742,69.8608,70.1611,883585.0
2023-12-11 10:00:00,74.79,74.81,73.91,74.07,455602.0,70.1799,70.1986,69.3541,69.5042,455602.0
2023-12-11 10:30:00,74.1,74.16,73.71,73.89,433516.0,69.5324,69.5887,69.1664,69.3353,433516.0
2023-12-11 11:00:00,73.9,73.97,73.76,73.91,297224.0,69.3447,69.4104,69.2133,69.3541,297224.0
2023-12-11 11:30:00,73.91,73.95,73.77,73.89,277495.0,69.3541,69.3916,69.2227,69.3353,277495.0
2023-12-11 12:00:00,73.9,73.94,73.79,73.81,238912.0,69.3447,69.3823,69.2415,69.2603,238912.0
2023-12-11 12:30:00,73.81,73.92,73.76,73.78,220960.0,69.2603,69.3635,69.2133,69.2321,220960.0
2023-12-11 13:00:00,73.78,74.03,73.76,74.0,329188.0,69.2321,69.4667,69.2133,69.4386,329188.0
2023-12-11 13:30:00,74.0,74.31,73.98,74.3,508892.0,69.4386,69.7294,69.4198,69.7201,508892.0
2023-12-11 14:00:00,74.29,74.38,73.78,73.79,406093.0,69.7107,69.7951,69.2321,69.2415,406093.0
2023-12-11 14:30:00,73.78,73.97,73.77,73.94,336394.0,69.2321,69.4104,69.2227,69.3823,336394.0
2023-12-11 15:00:00,73.94,74.09,73.79,73.81,416274.0,69.3823,69.523,69.2415,69.2603,416274.0
2023-12-11 15:30:00,73.81,73.85,73.73,73.73,1146183.0,69.2603,69.2978,69.1852,69.1852,1146183.0
2023-12-12 09:30:00,73.86,73.92,73.38,73.54,598642.0,69.3072,69.3635,68.8568,69.0069,598642.0
2023-12-12 10:00:00,73.55,74.11,73.54,74.03,334049.0,69.0163,69.5418,69.0069,69.4667,334049.0
2023-12-12 10:30:00,74.01,74.15,73.91,74.15,192837.0,69.4479,69.5793,69.3541,69.5793,192837.0
2023-12-12 11:00:00,74.14,74.25,74.07,74.11,208293.0,69.5699,69.6731,69.5042,69.5418,208293.0
2023-12-12 11:30:00,74.1,74.11,73.93,74.02,232122.0,69.5324,69.5418,69.3729,69.4573,232122.0
2023-12-12 12:00:00,74.02,74.28,74.02,74.07,191648.0,69.4573,69.7013,69.4573,69.5042,191648.0
2023-12-12 12:30:00,74.06,74.15,73.85,73.86,167130.0,69.4949,69.5793,69.2978,69.3072,167130.0
2023-12-12 13:00:00,73.85,73.88,73.63,73.74,236294.0,69.2978,69.3259,69.0914,69.1946,236294.0
2023-12-12 13:30:00,73.74,73.88,73.65,73.75,282926.0,69.1946,69.3259,69.1101,69.204,282926.0
2023-12-12 14:00:00,73.75,73.77,73.56,73.58,320544.0,69.204,69.2227,69.0257,69.0444,320544.0
2023-12-12 14:30:00,73.58,73.65,73.54,73.63,165571.0,69.0444,69.1101,69.0069,69.0914,165571.0
2023-12-12 15:00:00,73.62,73.8,73.59,73.66,246635.0,69.082,69.2509,69.0538,69.1195,246635.0
2023-12-12 15:30:00,73.66,73.66,73.52,73.59,1263457.0,69.1195,69.1195,68.9881,69.0538,1263457.0
2023-12-13 09:30:00,73.65,73.99,73.5,73.98,620414.0,69.1101,69.4292,68.9694,69.4198,620414.0
2023-12-13 10:00:00,73.97,74.37,73.93,74.01,438157.0,69.4104,69.7857,69.3729,69.4479,438157.0
2023-12-13 10:30:00,74.01,74.02,73.7,73.77,526757.0,69.4479,69.4573,69.157,69.2227,526757.0
2023-12-13 11:00:00,73.78,74.01,73.76,73.94,221315.0,69.2321,69.4479,69.2133,69.3823,221315.0
2023-12-13 11:30:00,73.94,74.04,73.89,73.96,250396.0,69.3823,69.4761,69.3353,69.401,250396.0
2023-12-13 12:00:00,73.95,74.01,73.9,73.94,157564.0,69.3916,69.4479,69.3447,69.3823,157564.0
2023-12-13 12:30:00,73.94,74.11,73.92,74.07,200977.0,69.3823,69.5418,69.3635,69.5042,200977.0
2023-12-13 13:00:00,74.06,74.35,74.03,74.35,307286.0,69.4949,69.767,69.4667,69.767,307286.0
2023-12-13 13:30:00,74.34,74.41,74.2,74.29,266414.0,69.7576,69.8233,69.6262,69.7107,266414.0
2023-12-13 14:00:00,74.29,74.7,74.29,74.48,456150.0,69.7107,70.0954,69.7107,69.889,456150.0
2023-12-13 14:30:00,74.49,74.72,74.47,74.68,348094.0,69.8983,70.1142,69.8796,70.0766,348094.0
2023-12-13 15:00:00,74.68,74.95,74.62,74.88,456097.0,70.0766,70.33,70.0203,70.2643,456097.0
2023-12-13 15:30:00,74.88,75.38,74.87,75.3,1398802.0,70.2643,70.7335,70.2549,70.6584,1398802.0
2023-12-14 09:30:00,75.39,75.78,75.15,75.28,1125918.0,70.7429,71.1088,70.5177,70.6397,1125918.0
2023-12-14 10:00:00,75.28,75.44,74.57,74.78,604457.0,70.6397,70.7898,69.9734,70.1705,604457.0
2023-12-14 10:30:00,74.76,74.76,74.3,74.73,390341.0,70.1517,70.1517,69.7201,70.1236,390341.0
2023-12-14 11:00:00,74.74,74.97,74.6,74.9,587268.0,70.1329,70.3488,70.0016,70.2831,587268.0
2023-12-14 11:30:00,74.9,75.05,74.75,74.83,265675.0,70.2831,70.4238,70.1423,70.2174,265675.0
2023-12-14 12:00:00,74.83,75.12,74.67,75.11,236214.0,70.2174,70.4895,70.0673,70.4801,236214.0
2023-12-14 12:30:00,75.1,75.12,74.84,74.95,254137.0,70.4707,70.4895,70.2268,70.33,254137.0
2023-12-14 13:00:00,74.94,75.04,74.74,74.77,229542.0,70.3206,70.4144,70.1329,70.1611,229542.0
2023-12-14 13:30:00,74.76,74.94,74.7,74.84,247642.0,70.1517,70.3206,70.0954,70.2268,247642.0
2023-12-14 14:00:00,74.84,74.86,74.53,74.67,238373.0,70.2268,70.2455,69.9359,70.0673,238373.0
2023-12-14 14:30:00,74.67,74.73,74.43,74.51,212529.0,70.0673,70.1236,69.842,69.9171,212529.0
2023-12-14 15:00:00,74.51,74.64,74.37,74.59,294340.0,69.9171,70.0391,69.7857,69.9922,294340.0
2023-12-14 15:30:00,74.59,74.75,74.43,74.49,1061376.0,69.9922,70.1423,69.842,69.8983,1061376.0
2023-12-15 09:30:00,73.66,74.22,73.04,73.56,1478317.0,69.1195,69.645,68.5377,69.0257,1478317.0
2023-12-15 10:00:00,73.55,73.8,73.38,73.56,722006.0,69.0163,69.2509,68.8568,69.0257,722006.0
2023-12-15 10:30:00,73.56,74.26,73.56,74.26,500875.0,69.0257,69.6825,69.0257,69.6825,500875.0
2023-12-15 11:00:00,74.27,74.61,74.21,74.27,558537.0,69.6919,70.011,69.6356,69.6919,558537.0
2023-12-15 11:30:00,74.27,74.57,74.2,74.29,340204.0,69.6919,69.9734,69.6262,69.7107,340204.0
2023-12-15 12:00:00,74.29,74.62,74.27,74.53,278945.0,69.7107,70.0203,69.6919,69.9359,278945.0
2023-12-15 12:30:00,74.53,74.53,74.36,74.52,188582.0,69.9359,69.9359,69.7764,69.9265,188582.0
2023-12-15 13:00:00,74.52,74.55,74.38,74.41,195212.0,69.9265,69.9546,69.7951,69.8233,195212.0
2023-12-15 13:30:00,74.4,74.54,74.34,74.54,217686.0,69.8139,69.9453,69.7576,69.9453,217686.0
2023-12-15 14:00:00,74.53,74.53,74.31,74.48,242648.0,69.9359,69.9359,69.7294,69.889,242648.0
2023-12-15 14:30:00,74.48,74.55,74.34,74.53,294978.0,69.889,69.9546,69.7576,69.9359,294978.0
2023-12-15 15:00:00,74.53,74.57,74.28,74.36,498542.0,69.9359,69.9734,69.7013,69.7764,498542.0
2023-12-15 15:30:00,74.36,74.6,74.03,74.45,1239440.0,69.7764,70.0016,69.4667,69.8608,1239440.0
2023-12-18 09:30:00,75.0,75.08,74.41,74.58,874703.0,70.3769,70.452,69.8233,69.9828,874703.0
2023-12-18 10:00:00,74.58,74.89,74.54,74.81,385243.0,69.9828,70.2737,69.9453,70.1986,385243.0
2023-12-18 10:30:00,74.81,75.22,74.8,75.05,396775.0,70.1986,70.5834,70.1892,70.4238,396775.0
2023-12-18 11:00:00,75.05,75.05,74.86,75.01,234136.0,70.4238,70.4238,70.2455,70.3863,234136.0
2023-12-18 11:30:00,75.01,75.11,74.92,75.05,331006.0,70.3863,70.4801,70.3018,70.4238,331006.0
2023-12-18 12:00:00,75.06,75.1,74.87,75.0,307805.0,70.4332,70.4707,70.2549,70.3769,307805.0
2023-12-18 12:30:00,75.0,75.04,74.82,74.85,234659.0,70.3769,70.4144,70.208,70.2362,234659.0
2023-12-18 13:00:00,74.85,74.87,74.7,74.86,241484.0,70.2362,70.2549,70.0954,70.2455,241484.0
2023-12-18 13:30:00,74.86,74.9,74.77,74.8,214608.0,70.2455,70.2831,70.1611,70.1892,214608.0
2023-12-18 14:00:00,74.8,74.84,74.55,74.61,247488.0,70.1892,70.2268,69.9546,70.011,247488.0
2023-12-18 14:30:00,74.6,74.77,74.53,74.67,313524.0,70.0016,70.1611,69.9359,70.0673,313524.0
2023-12-18 15:00:00,74.67,74.77,74.55,74.76,297796.0,70.0673,70.1611,69.9546,70.1517,297796.0
2023-12-18 15:30:00,74.75,74.97,74.74,74.86,847469.0,70.1423,70.3488,70.1329,70.2455,847469.0
2023-12-19 09:30:00,74.91,75.1,74.55,74.84,486814.0,70.2925,70.4707,69.9546,70.2268,486814.0
2023-12-19 10:00:00,74.82,74.99,74.62,74.91,244052.0,70.208,70.3675,70.0203,70.2925,244052.0
2023-12-19 10:30:00,74.92,75.04,74.8,74.82,202824.0,70.3018,70.4144,70.1892,70.208,202824.0
2023-12-19 11:00:00,74.82,75.03,74.79,74.84,207760.0,70.208,70.4051,70.1799,70.2268,207760.0
2023-12-19 11:30:00,74.84,74.87,74.62,74.73,233381.0,70.2268,70.2549,70.0203,70.1236,233381.0
2023-12-19 12:00:00,74.72,74.78,74.67,74.76,146412.0,70.1142,70.1705,70.0673,70.1517,146412.0
2023-12-19 12:30:00,74.76,74.96,74.75,74.95,163248.0,70.1517,70.3394,70.1423,70.33,163248.0
2023-12-19 13:00:00,74.95,75.07,74.88,74.99,232928.0,70.33,70.4426,70.2643,70.3675,232928.0
2023-12-19 13:30:00,75.0,75.29,74.89,75.29,205101.0,70.3769,70.649,70.2737,70.649,205101.0
2023-12-19 14:00:00,75.29,75.55,75.28,75.48,352059.0,70.649,70.893,70.6397,70.8273,352059.0
2023-12-19 14:30:00,75.49,75.62,75.45,75.62,329554.0,70.8367,70.9587,70.7992,70.9587,329554.0
2023-12-19 15:00:00,75.62,75.86,75.6,75.86,415009.0,70.9587,71.1839,70.9399,71.1839,415009.0
2023-12-19 15:30:00,75.86,76.43,75.84,76.3,2030840.0,71.1839,71.7188,71.1651,71.5968,2030840.0
2023-12-20 09:30:00,76.62,78.16,76.15,77.73,1653432.0,71.8971,73.3421,71.456,72.9386,1653432.0
2023-12-20 10:00:00,77.72,78.22,77.67,77.84,917243.0,72.9292,73.3984,72.8823,73.0419,917243.0
2023-12-20 10:30:00,77.84,78.07,77.66,77.77,489195.0,73.0419,73.2577,72.8729,72.9762,489195.0
2023-12-20 11:00:00,77.75,77.87,77.6,77.66,337660.0,72.9574,73.07,72.8166,72.8729,337660.0
2023-12-20 11:30:00,77.66,77.9,77.59,77.77,395730.0,72.8729,73.0982,72.8073,72.9762,395730.0
2023-12-20 12:00:00,77.77,78.19,77.77,78.05,395334.0,72.9762,73.3703,72.9762,73.2389,395334.0
2023-12-20 12:30:00,78.05,78.38,78.01,78.35,343908.0,73.2389,73.5486,73.2014,73.5204,343908.0
2023-12-20 13:00:00,78.34,78.47,78.06,78.25,463262.0,73.511,73.633,73.2483,73.4266,463262.0
2023-12-20 13:30:00,78.25,78.34,78.06,78.11,374048.0,73.4266,73.511,73.2483,73.2952,374048.0
2023-12-20 14:00:00,78.1,78.24,78.09,78.13,258165.0,73.2858,73.4172,73.2764,73.314,258165.0
2023-12-20 14:30:00,78.13,78.2,77.73,77.81,556876.0,73.314,73.3797,72.9386,73.0137,556876.0
2023-12-20 15:00:00,77.81,78.06,77.64,77.81,1201176.0,73.0137,73.2483,72.8542,73.0137,1201176.0
2023-12-20 15:30:00,77.8,77.94,77.22,77.25,2001817.0,73.0043,73.1357,72.4601,72.4882,2001817.0
2023-12-21 09:30:00,77.6,78.2,77.53,78.02,702337.0,72.8166,73.3797,72.751,73.2108,702337.0
2023-12-21 10:00:00,78.02,78.18,77.87,77.95,292399.0,73.2108,73.3609,73.07,73.1451,292399.0
2023-12-21 10:30:00,77.95,78.32,77.9,78.3,318948.0,73.1451,73.4923,73.0982,73.4735,318948.0
2023-12-21 11:00:00,78.3,78.48,78.13,78.48,477756.0,73.4735,73.6424,73.314,73.6424,477756.0
2023-12-21 11:30:00,78.48,78.57,78.15,78.16,460782.0,73.6424,73.7269,73.3327,73.3421,460782.0
2023-12-21 12:00:00,78.17,78.18,77.96,78.07,460614.0,73.3515,73.3609,73.1545,73.2577,460614.0
2023-12-21 12:30:00,78.07,78.16,77.92,77.98,276909.0,73.2577,73.3421,73.1169,73.1732,276909.0
2023-12-21 13:00:00,77.98,78.14,77.83,78.13,361787.0,73.1732,73.3234,73.0325,73.314,361787.0
2023-12-21 13:30:00,78.13,78.21,78.03,78.16,258481.0,73.314,73.389,73.2201,73.3421,258481.0
2023-12-21 14:00:00,78.15,78.21,78.07,78.19,215385.0,73.3327,73.389,73.2577,73.3703,215385.0
2023-12-21 14:30:00,78.19,78.24,78.06,78.12,381990.0,73.3703,73.4172,73.2483,73.3046,381990.0
2023-12-21 15:00:00,78.11,78.42,78.07,78.42,546880.0,73.2952,73.5861,73.2577,73.5861,546880.0
2023-12-21 15:30:00,78.42,78.76,78.35,78.63,1784691.0,73.5861,73.9051,73.5204,73.7832,1784691.0
2023-12-22 09:30:00,79.04,79.17,78.63,78.69,371794.0,74.1679,74.2899,73.7832,73.8395,371794.0
2023-12-22 10:00:00,78.7,78.91,78.46,78.89,314140.0,73.8488,74.0459,73.6236,74.0271,314140.0
2023-12-22 10:30:00,78.89,78.9,78.59,78.68,224022.0,74.0271,74.0365,73.7456,73.8301,224022.0
2023-12-22 11:00:00,78.66,78.83,78.52,78.82,194369.0,73.8113,73.9708,73.6799,73.9614,194369.0
2023-12-22 11:30:00,78.83,78.99,78.79,78.9,200453.0,73.9708,74.121,73.9333,74.0365,200453.0
2023-12-22 12:00:00,78.89,78.9,78.65,78.74,250729.0,74.0271,74.0365,73.8019,73.8864,250729.0
2023-12-22 12:30:00,78.74,79.01,78.74,78.95,419509.0,73.8864,74.1397,73.8864,74.0834,419509.0
2023-12-22 13:00:00,78.95,79.12,78.88,78.94,199129.0,74.0834,74.2429,74.0177,74.074,199129.0
2023-12-22 13:30:00,78.95,78.98,78.84,78.86,150097.0,74.0834,74.1116,73.9802,73.999,150097.0
2023-12-22 14:00:00,78.86,78.91,78.42,78.46,228614.0,73.999,74.0459,73.5861,73.6236,228614.0
2023-12-22 14:30:00,78.47,78.74,78.36,78.65,197822.0,73.633,73.8864,73.5298,73.8019,197822.0
2023-12-22 15:00:00,78.65,78.74,78.63,78.7,234100.0,73.8019,73.8864,73.7832,73.8488,234100.0
2023-12-22 15:30:00,78.7,78.84,78.58,78.75,781460.0,73.8488,73.9802,73.7362,73.8958,781460.0
2023-12-26 09:30:00,78.63,78.9,78.5,78.7,213042.0,73.7832,74.0365,73.6612,73.8488,213042.0
2023-12-26 10:00:00,78.7,79.09,78.65,79.02,207142.0,73.8488,74.2148,73.8019,74.1491,207142.0
2023-12-26 10:30:00,79.01,79.19,78.86,78.94,221130.0,74.1397,74.3086,73.999,74.074,221130.0
2023-12-26 11:00:00,78.95,79.08,78.84,78.84,203162.0,74.0834,74.2054,73.9802,73.9802,203162.0
2023-12-26 11:30:00,78.84,78.88,78.76,78.85,118724.0,73.9802,74.0177,73.9051,73.9896,118724.0
2023-12-26 12:00:00,78.86,78.88,78.73,78.84,100907.0,73.999,74.0177,73.877,73.9802,100907.0
2023-12-26 12:30:00,78.83,78.92,78.81,78.9,110037.0,73.9708,74.0553,73.9521,74.0365,110037.0
2023-12-26 13:00:00,78.89,78.94,78.84,78.91,111735.0,74.0271,74.074,73.9802,74.0459,111735.0
2023-12-26 13:30:00,78.9,78.92,78.81,78.88,82638.0,74.0365,74.0553,73.9521,74.0177,82638.0
2023-12-26 14:00:00,78.88,78.96,78.79,78.86,132867.0,74.0177,74.0928,73.9333,73.999,132867.0
2023-12-26 14:30:00,78.86,79.06,78.85,79.04,185170.0,73.999,74.1866,73.9896,74.1679,185170.0
2023-12-26 15:00:00,79.04,79.24,78.95,79.23,218830.0,74.1679,74.3556,74.0834,74.3462,218830.0
2023-12-26 15:30:00,79.24,79.26,78.98,79.0,689481.0,74.3556,74.3743,74.1116,74.1303,689481.0
2023-12-27 09:30:00,78.67,78.86,78.51,78.77,377840.0,73.8207,73.999,73.6706,73.9145,377840.0
2023-12-27 10:00:00,78.77,79.22,78.77,79.14,209623.0,73.9145,74.3368,73.9145,74.2617,209623.0
2023-12-27 10:30:00,79.16,79.22,78.93,79.0,135303.0,74.2805,74.3368,74.0647,74.1303,135303.0
2023-12-27 11:00:00,79.0,79.07,78.95,79.03,103108.0,74.1303,74.196,74.0834,74.1585,103108.0
2023-12-27 11:30:00,79.03,79.05,78.93,78.96,110504.0,74.1585,74.1773,74.0647,74.0928,110504.0
2023-12-27 12:00:00,78.95,78.96,78.85,78.93,122895.0,74.0834,74.0928,73.9896,74.0647,122895.0
2023-12-27 12:30:00,78.92,78.93,78.77,78.78,119064.0,74.0553,74.0647,73.9145,73.9239,119064.0
2023-12-27 13:00:00,78.78,78.97,78.77,78.92,166543.0,73.9239,74.1022,73.9145,74.0553,166543.0
2023-12-27 13:30:00,78.92,79.04,78.86,78.94,114302.0,74.0553,74.1679,73.999,74.074,114302.0
2023-12-27 14:00:00,78.93,78.93,78.66,78.84,183443.0,74.0647,74.0647,73.8113,73.9802,183443.0
2023-12-27 14:30:00,78.84,78.84,78.62,78.69,140171.0,73.9802,73.9802,73.7738,73.8395,140171.0
2023-12-27 15:00:00,78.69,78.81,78.65,78.75,187330.0,73.8395,73.9521,73.8019,73.8958,187330.0
2023-12-27 15:30:00,78.75,78.83,78.63,78.83,453734.0,73.8958,73.9708,73.7832,73.9708,453734.0
2023-12-28 09:30:00,78.74,79.39,78.61,79.34,320765.0,73.8864,74.4963,73.7644,74.4494,320765.0
2023-12-28 10:00:00,79.35,79.37,79.25,79.3,145396.0,74.4588,74.4775,74.3649,74.4119,145396.0
2023-12-28 10:30:00,79.29,79.33,79.12,79.19,103359.0,74.4025,74.44,74.2429,74.3086,103359.0
2023-12-28 11:00:00,79.18,79.24,79.04,79.05,103090.0,74.2993,74.3556,74.1679,74.1773,103090.0
2023-12-28 11:30:00,79.05,79.1,78.97,79.05,119846.0,74.1773,74.2242,74.1022,74.1773,119846.0
2023-12-28 12:00:00,79.05,79.11,78.94,78.95,117291.0,74.1773,74.2336,74.074,74.0834,117291.0
2023-12-28 12:30:00,78.94,79.05,78.94,79.0,87795.0,74.074,74.1773,74.074,74.1303,87795.0
2023-12-28 13:00:00,79.01,79.08,78.86,78.99,129274.0,74.1397,74.2054,73.999,74.121,129274.0
2023-12-28 13:30:00,79.0,79.03,78.87,78.9,97093.0,74.1303,74.1585,74.0084,74.0365,97093.0
2023-12-28 14:00:00,78.91,79.07,78.89,79.03,124243.0,74.0459,74.196,74.0271,74.1585,124243.0
2023-12-28 14:30:00,79.03,79.1,78.96,79.1,157784.0,74.1585,74.2242,74.0928,74.2242,157784.0
2023-12-28 15:00:00,79.1,79.22,79.04,79.11,239370.0,74.2242,74.3368,74.1679,74.2336,239370.0
2023-12-28 15:30:00,79.11,79.19,78.94,78.99,669056.0,74.2336,74.3086,74.074,74.121,669056.0
2023-12-29 09:30:00,78.88,79.09,78.85,78.98,171830.0,74.0177,74.2148,73.9896,74.1116,171830.0
2023-12-29 10:00:00,79.0,79.04,78.87,79.01,110662.0,74.1303,74.1679,74.0084,74.1397,110662.0
2023-12-29 10:30:00,79.01,79.11,78.91,79.0,142970.0,74.1397,74.2336,74.0459,74.1303,142970.0
2023-12-29 11:00:00,79.0,79.16,78.99,79.05,144711.0,74.1303,74.2805,74.121,74.1773,144711.0
2023-12-29 11:30:00,79.05,79.11,78.73,78.78,153614.0,74.1773,74.2336,73.877,73.9239,153614.0
2023-12-29 12:00:00,78.79,78.86,78.64,78.72,165543.0,73.9333,73.999,73.7925,73.8676,165543.0
2023-12-29 12:30:00,78.71,78.84,78.7,78.79,110284.0,73.8582,73.9802,73.8488,73.9333,110284.0
2023-12-29 13:00:00,78.79,78.87,78.68,78.73,130822.0,73.9333,74.0084,73.8301,73.877,130822.0
2023-12-29 13:30:00,78.73,78.78,78.7,78.73,85507.0,73.877,73.9239,73.8488,73.877,85507.0
2023-12-29 14:00:00,78.74,78.85,78.73,78.81,96411.0,73.8864,73.9896,73.877,73.9521,96411.0
2023-12-29 14:30:00,78.81,78.87,78.79,78.83,89928.0,73.9521,74.0084,73.9333,73.9708,89928.0
2023-12-29 15:00:00,78.82,78.89,78.74,78.86,125208.0,73.9614,74.0271,73.8864,73.999,125208.0
2023-12-29 15:30:00,78.86,79.04,78.78,78.95,701485.0,73.999,74.1679,73.9239,74.0834,701485.0
2024-01-02 09:30:00,78.9,80.68,78.82,80.4,1526451.0,74.0365,75.7068,73.9614,75.444,1526451.0
2024-01-02 10:00:00,80.39,80.88,80.31,80.76,612769.0,75.4347,75.8945,75.3596,75.7819,612769.0
2024-01-02 10:30:00,80.76,81.41,80.7,81.19,604026.0,75.7819,76.3918,75.7256,76.1854,604026.0
2024-01-02 11:00:00,81.19,81.31,80.67,80.84,367667.0,76.1854,76.298,75.6974,75.8569,367667.0
2024-01-02 11:30:00,80.83,81.09,80.81,80.98,239313.0,75.8475,76.0915,75.8288,75.9883,239313.0
2024-01-02 12:00:00,80.98,81.08,80.93,81.02,198327.0,75.9883,76.0821,75.9414,76.0258,198327.0
2024-01-02 12:30:00,81.04,81.32,80.95,81.3,233979.0,76.0446,76.3073,75.9601,76.2886,233979.0
2024-01-02 13:00:00,81.31,81.33,81.1,81.28,203203.0,76.298,76.3167,76.1009,76.2698,203203.0
2024-01-02 13:30:00,81.27,81.4,81.21,81.23,198179.0,76.2604,76.3824,76.2041,76.2229,198179.0
2024-01-02 14:00:00,81.22,81.33,80.98,81.04,245987.0,76.2135,76.3167,75.9883,76.0446,245987.0
2024-01-02 14:30:00,81.04,81.1,80.92,80.97,262718.0,76.0446,76.1009,75.932,75.9789,262718.0
2024-01-02 15:00:00,80.97,81.03,80.73,80.75,285701.0,75.9789,76.0352,75.7537,75.7725,285701.0
2024-01-02 15:30:00,80.76,80.9,80.6,80.86,970954.0,75.7819,75.9132,75.6317,75.8757,970954.0
2024-01-03 09:30:00,81.4,81.71,81.12,81.29,535614.0,76.3824,76.6733,76.1197,76.2792,535614.0
2024-01-03 10:00:00,81.29,81.53,81.09,81.53,367751.0,76.2792,76.5044,76.0915,76.5044,367751.0
2024-01-03 10:30:00,81.53,81.7,81.11,81.11,293373.0,76.5044,76.6639,76.1103,76.1103,293373.0
2024-01-03 11:00:00,81.11,81.19,80.79,81.0,372898.0,76.1103,76.1854,75.81,76.0071,372898.0
2024-01-03 11:30:00,80.99,81.25,80.79,81.21,192054.0,75.9977,76.2417,75.81,76.2041,192054.0
2024-01-03 12:00:00,81.22,81.3,80.95,81.11,208045.0,76.2135,76.2886,75.9601,76.1103,208045.0
2024-01-03 12:30:00,81.12,81.23,81.09,81.22,137673.0,76.1197,76.2229,76.0915,76.2135,137673.0
2024-01-03 13:00:00,81.23,81.32,81.11,81.19,151183.0,76.2229,76.3073,76.1103,76.1854,151183.0
2024-01-03 13:30:00,81.19,81.21,81.09,81.09,152641.0,76.1854,76.2041,76.0915,76.0915,152641.0
2024-01-03 14:00:00,81.08,81.31,80.97,81.3,264945.0,76.0821,76.298,75.9789,76.2886,264945.0
2024-01-03 14:30:00,81.3,81.48,81.22,81.28,205607.0,76.2886,76.4575,76.2135,76.2698,205607.0
2024-01-03 15:00:00,81.29,81.29,80.99,81.09,243887.0,76.2792,76.2792,75.9977,76.0915,243887.0
2024-01-03 15:30:00,81.08,81.14,80.76,80.87,702251.0,76.0821,76.1384,75.7819,75.8851,702251.0
2024-01-04 09:30:00,80.25,80.64,78.67,80.04,1192045.0,75.3033,75.6693,73.8207,75.1062,1192045.0
2024-01-04 10:00:00,80.04,80.27,79.82,80.24,460252.0,75.1062,75.3221,74.8998,75.2939,460252.0
2024-01-04 10:30:00,80.23,80.73,80.12,80.71,436347.0,75.2845,75.7537,75.1813,75.7349,436347.0
2024-01-04 11:00:00,80.71,80.87,80.48,80.8,297190.0,75.7349,75.8851,75.5191,75.8194,297190.0
2024-01-04 11:30:00,80.8,80.92,80.57,80.83,222850.0,75.8194,75.932,75.6036,75.8475,222850.0
2024-01-04 12:00:00,80.83,80.84,80.65,80.69,311780.0,75.8475,75.8569,75.6786,75.7162,311780.0
2024-01-04 12:30:00,80.69,80.79,80.59,80.63,243490.0,75.7162,75.81,75.6223,75.6599,243490.0
2024-01-04 13:00:00,80.62,80.8,80.57,80.66,260279.0,75.6505,75.8194,75.6036,75.688,260279.0
2024-01-04 13:30:00,80.66,80.8,80.58,80.7,270446.0,75.688,75.8194,75.613,75.7256,270446.0
2024-01-04 14:00:00,80.7,80.72,80.53,80.65,225407.0,75.7256,75.7443,75.566,75.6786,225407.0
2024-01-04 14:30:00,80.64,80.8,80.61,80.72,216625.0,75.6693,75.8194,75.6411,75.7443,216625.0
2024-01-04 15:00:00,80.71,80.75,80.56,80.75,300984.0,75.7349,75.7725,75.5942,75.7725,300984.0
2024-01-04 15:30:00,80.75,80.75,80.52,80.52,973615.0,75.7725,75.7725,75.5567,75.5567,973615.0
2024-01-05 09:30:00,80.62,81.66,80.56,81.4,865715.0,75.6505,76.6264,75.5942,76.3824,865715.0
2024-01-05 10:00:00,81.41,81.73,81.27,81.57,490449.0,76.3918,76.6921,76.2604,76.5419,490449.0
2024-01-05 10:30:00,81.57,82.12,81.55,82.04,658032.0,76.5419,77.058,76.5232,76.983,658032.0
2024-01-05 11:00:00,82.04,82.17,81.81,81.94,399719.0,76.983,77.1049,76.7671,76.8891,399719.0
2024-01-05 11:30:00,81.93,81.95,81.65,81.67,320760.0,76.8797,76.8985,76.617,76.6358,320760.0
2024-01-05 12:00:00,81.68,81.83,81.6,81.63,251484.0,76.6451,76.7859,76.5701,76.5982,251484.0
2024-01-05 12:30:00,81.63,81.66,81.41,81.45,208927.0,76.5982,76.6264,76.3918,76.4293,208927.0
2024-01-05 13:00:00,81.45,81.56,81.31,81.56,415346.0,76.4293,76.5325,76.298,76.5325,415346.0
2024-01-05 13:30:00,81.55,81.72,81.54,81.64,251912.0,76.5232,76.6827,76.5138,76.6076,251912.0
2024-01-05 14:00:00,81.65,81.69,81.51,81.56,296088.0,76.617,76.6545,76.4856,76.5325,296088.0
2024-01-05 14:30:00,81.56,81.62,81.26,81.29,216105.0,76.5325,76.5888,76.251,76.2792,216105.0
2024-01-05 15:00:00,81.29,81.45,81.25,81.31,338065.0,76.2792,76.4293,76.2417,76.298,338065.0
2024-01-05 15:30:00,81.31,81.39,81.12,81.39,1192307.0,76.298,76.373,76.1197,76.373,1192307.0
2024-01-08 09:30:00,82.25,83.25,81.75,82.02,903042.0,77.18,78.1184,76.7108,76.9642,903042.0
2024-01-08 10:00:00,82.0,82.59,81.84,82.44,526292.0,76.9454,77.4991,76.7953,77.3583,526292.0
2024-01-08 10:30:00,82.44,82.71,78.85,80.02,1863034.0,77.3583,77.6117,73.9896,75.0875,1863034.0
2024-01-08 11:00:00,80.02,80.72,79.08,80.71,1114908.0,75.0875,75.7443,74.2054,75.7349,1114908.0
2024-01-08 11:30:00,80.74,80.98,80.61,80.63,472120.0,75.7631,75.9883,75.6411,75.6599,472120.0
2024-01-08 12:00:00,80.64,80.73,80.41,80.41,428669.0,75.6693,75.7537,75.4534,75.4534,428669.0
2024-01-08 12:30:00,80.41,80.69,80.2,80.53,273592.0,75.4534,75.7162,75.2564,75.566,273592.0
2024-01-08 13:00:00,80.53,80.59,80.26,80.51,220419.0,75.566,75.6223,75.3127,75.5473,220419.0
2024-01-08 13:30:00,80.5,80.57,80.32,80.42,233066.0,75.5379,75.6036,75.369,75.4628,233066.0
2024-01-08 14:00:00,80.42,80.78,80.32,80.73,263187.0,75.4628,75.8006,75.369,75.7537,263187.0
2024-01-08 14:30:00,80.74,80.96,80.73,80.93,413313.0,75.7631,75.9695,75.7537,75.9414,413313.0
2024-01-08 15:00:00,80.93,80.94,80.63,80.68,336279.0,75.9414,75.9508,75.6599,75.7068,336279.0
2024-01-08 15:30:00,80.68,80.83,80.47,80.66,1586907.0,75.7068,75.8475,75.5097,75.688,1586907.0
2024-01-09 09:30:00,80.55,80.94,80.06,80.89,705321.0,75.5848,75.9508,75.125,75.9038,705321.0
2024-01-09 10:00:00,80.9,81.03,80.38,80.45,459888.0,75.9132,76.0352,75.4253,75.491,459888.0
2024-01-09 10:30:00,80.45,80.67,80.23,80.53,319653.0,75.491,75.6974,75.2845,75.566,319653.0
2024-01-09 11:00:00,80.53,80.6,80.46,80.56,208932.0,75.566,75.6317,75.5004,75.5942,208932.0
2024-01-09 11:30:00,80.56,80.61,80.4,80.49,256343.0,75.5942,75.6411,75.444,75.5285,256343.0
2024-01-09 12:00:00,80.5,80.66,80.43,80.63,275867.0,75.5379,75.688,75.4722,75.6599,275867.0
2024-01-09 12:30:00,80.63,80.89,80.63,80.77,184763.0,75.6599,75.9038,75.6599,75.7912,184763.0
2024-01-09 13:00:00,80.78,80.79,80.5,80.59,186751.0,75.8006,75.81,75.5379,75.6223,186751.0
2024-01-09 13:30:00,80.58,80.71,80.47,80.71,177201.0,75.613,75.7349,75.5097,75.7349,177201.0
2024-01-09 14:00:00,80.71,80.78,80.58,80.62,155996.0,75.7349,75.8006,75.613,75.6505,155996.0
2024-01-09 14:30:00,80.63,80.66,80.47,80.58,221905.0,75.6599,75.688,75.5097,75.613,221905.0
2024-01-09 15:00:00,80.58,80.58,80.38,80.45,311221.0,75.613,75.613,75.4253,75.491,311221.0
2024-01-09 15:30:00,80.45,80.55,80.27,80.39,907296.0,75.491,75.5848,75.3221,75.4347,907296.0
2024-01-10 09:30:00,80.05,80.33,79.67,79.88,630435.0,75.1156,75.3784,74.759,74.9561,630435.0
2024-01-10 10:00:00,79.89,79.99,79.44,79.51,520692.0,74.9655,75.0593,74.5432,74.6089,520692.0
2024-01-10 10:30:00,79.5,79.69,79.31,79.41,376718.0,74.5995,74.7778,74.4212,74.5151,376718.0
2024-01-10 11:00:00,79.41,79.43,79.14,79.25,365000.0,74.5151,74.5338,74.2617,74.3649,365000.0
2024-01-10 11:30:00,79.25,79.42,79.21,79.26,313919.0,74.3649,74.5245,74.3274,74.3743,313919.0
2024-01-10 12:00:00,79.25,79.26,79.06,79.09,528900.0,74.3649,74.3743,74.1866,74.2148,528900.0
2024-01-10 12:30:00,79.09,79.12,78.81,78.83,654206.0,74.2148,74.2429,73.9521,73.9708,654206.0
2024-01-10 13:00:00,78.83,78.99,78.76,78.81,349369.0,73.9708,74.121,73.9051,73.9521,349369.0
2024-01-10 13:30:00,78.82,79.04,78.72,79.03,314931.0,73.9614,74.1679,73.8676,74.1585,314931.0
2024-01-10 14:00:00,79.03,79.24,78.96,79.24,480549.0,74.1585,74.3556,74.0928,74.3556,480549.0
2024-01-10 14:30:00,79.25,79.35,79.17,79.33,287822.0,74.3649,74.4588,74.2899,74.44,287822.0
2024-01-10 15:00:00,79.33,79.37,79.11,79.17,427571.0,74.44,74.4775,74.2336,74.2899,427571.0
2024-01-10 15:30:00,79.17,79.32,79.1,79.24,1178201.0,74.2899,74.4306,74.2242,74.3556,1178201.0
2024-01-11 09:30:00,79.37,79.47,78.83,79.11,1062113.0,74.4775,74.5714,73.9708,74.2336,1062113.0
2024-01-11 10:00:00,79.11,79.14,78.73,78.92,489367.0,74.2336,74.2617,73.877,74.0553,489367.0
2024-01-11 10:30:00,78.92,78.94,78.75,78.88,472911.0,74.0553,74.074,73.8958,74.0177,472911.0
2024-01-11 11:00:00,78.88,79.02,78.81,78.98,209776.0,74.0177,74.1491,73.9521,74.1116,209776.0
2024-01-11 11:30:00,78.97,78.99,78.73,78.92,197507.0,74.1022,74.121,73.877,74.0553,197507.0
2024-01-11 12:00:00,78.92,79.04,78.82,78.88,536707.0,74.0553,74.1679,73.9614,74.0177,536707.0
2024-01-11 12:30:00,78.89,79.05,78.85,79.05,166175.0,74.0271,74.1773,73.9896,74.1773,166175.0
2024-01-11 13:00:00,79.05,79.08,78.87,78.94,208195.0,74.1773,74.2054,74.0084,74.074,208195.0
2024-01-11 13:30:00,78.95,79.07,78.83,79.06,281811.0,74.0834,74.196,73.9708,74.1866,281811.0
2024-01-11 14:00:00,79.06,79.25,79.05,79.24,190465.0,74.1866,74.3649,74.1773,74.3556,190465.0
2024-01-11 14:30:00,79.25,79.27,79.13,79.17,236930.0,74.3649,74.3837,74.2523,74.2899,236930.0
2024-01-11 15:00:00,79.18,79.2,78.87,78.89,347748.0,74.2993,74.318,74.0084,74.0271,347748.0
2024-01-11 15:30:00,78.88,78.96,78.73,78.91,1528881.0,74.0177,74.0928,73.877,74.0459,1528881.0
2024-01-12 09:30:00,77.6,78.28,76.18,76.2,1629805.0,72.8166,73.4547,71.4842,71.5029,1629805.0
2024-01-12 10:00:00,76.22,76.72,75.75,76.03,991506.0,71.5217,71.9909,71.0807,71.3434,991506.0
2024-01-12 10:30:00,76.04,76.49,75.95,76.35,470065.0,71.3528,71.7751,71.2684,71.6437,470065.0
2024-01-12 11:00:00,76.35,76.49,76.14,76.31,429187.0,71.6437,71.7751,71.4466,71.6062,429187.0
2024-01-12 11:30:00,76.32,76.52,76.0,76.5,431422.0,71.6155,71.8032,71.3153,71.7844,431422.0
2024-01-12 12:00:00,76.5,77.24,76.49,77.2,426615.0,71.7844,72.4788,71.7751,72.4413,426615.0
2024-01-12 12:30:00,77.19,77.19,76.8,76.87,295194.0,72.4319,72.4319,72.066,72.1316,295194.0
2024-01-12 13:00:00,76.87,77.11,76.86,77.08,230631.0,72.1316,72.3568,72.1223,72.3287,230631.0
2024-01-12 13:30:00,77.08,77.19,76.97,77.06,231845.0,72.3287,72.4319,72.2255,72.3099,231845.0
2024-01-12 14:00:00,77.06,77.24,77.03,77.06,228034.0,72.3099,72.4788,72.2818,72.3099,228034.0
2024-01-12 14:30:00,77.04,77.07,76.7,76.77,265875.0,72.2912,72.3193,71.9721,72.0378,265875.0
2024-01-12 15:00:00,76.76,76.85,76.64,76.73,290723.0,72.0284,72.1129,71.9158,72.0003,290723.0
2024-01-12 15:30:00,76.73,76.78,76.53,76.57,1655948.0,72.0003,72.0472,71.8126,71.8501,1655948.0
2024-01-16 09:30:00,76.65,76.9,76.14,76.44,718408.0,71.9252,72.1598,71.4466,71.7281,718408.0
2024-01-16 10:00:00,76.45,76.7,76.32,76.61,477467.0,71.7375,71.9721,71.6155,71.8877,477467.0
2024-01-16 10:30:00,76.62,76.72,76.56,76.67,322753.0,71.8971,71.9909,71.8408,71.944,322753.0
2024-01-16 11:00:00,76.68,77.15,76.67,77.0,616391.0,71.9534,72.3944,71.944,72.2536,616391.0
2024-01-16 11:30:00,77.01,77.19,76.99,77.14,277311.0,72.263,72.4319,72.2442,72.385,277311.0
2024-01-16 12:00:00,77.13,77.19,77.04,77.1,278089.0,72.3756,72.4319,72.2912,72.3475,278089.0
2024-01-16 12:30:00,77.11,77.27,77.09,77.11,250543.0,72.3568,72.507,72.3381,72.3568,250543.0
2024-01-16 13:00:00,77.11,77.38,77.1,77.36,286389.0,72.3568,72.6102,72.3475,72.5914,286389.0
2024-01-16 13:30:00,77.37,77.4,77.08,77.17,261975.0,72.6008,72.629,72.3287,72.4131,261975.0
2024-01-16 14:00:00,77.17,77.18,77.08,77.14,295882.0,72.4131,72.4225,72.3287,72.385,295882.0
2024-01-16 14:30:00,77.13,77.23,77.11,77.18,258773.0,72.3756,72.4695,72.3568,72.4225,258773.0
2024-01-16 15:00:00,77.17,77.19,76.91,76.91,366121.0,72.4131,72.4319,72.1692,72.1692,366121.0
2024-01-16 15:30:00,76.92,77.44,76.85,77.4,1808223.0,72.1786,72.6665,72.1129,72.629,1808223.0
2024-01-17 09:30:00,77.13,77.64,76.91,77.48,706868.0,72.3756,72.8542,72.1692,72.704,706868.0
2024-01-17 10:00:00,77.46,77.52,77.26,77.32,465238.0,72.6853,72.7416,72.4976,72.5539,465238.0
2024-01-17 10:30:00,77.32,77.49,77.18,77.33,450830.0,72.5539,72.7134,72.4225,72.5633,450830.0
2024-01-17 11:00:00,77.32,77.35,77.2,77.3,348687.0,72.5539,72.5821,72.4413,72.5351,348687.0
2024-01-17 11:30:00,77.3,77.36,77.25,77.31,238428.0,72.5351,72.5914,72.4882,72.5445,238428.0
2024-01-17 12:00:00,77.31,77.34,77.05,77.16,253683.0,72.5445,72.5727,72.3005,72.4038,253683.0
2024-01-17 12:30:00,77.16,77.25,77.12,77.14,192256.0,72.4038,72.4882,72.3662,72.385,192256.0
2024-01-17 13:00:00,77.14,77.18,76.97,77.02,177975.0,72.385,72.4225,72.2255,72.2724,177975.0
2024-01-17 13:30:00,77.01,77.04,76.75,76.94,225529.0,72.263,72.2912,72.019,72.1973,225529.0
2024-01-17 14:00:00,76.95,77.01,76.72,76.76,163122.0,72.2067,72.263,71.9909,72.0284,163122.0
2024-01-17 14:30:00,76.77,77.12,76.72,77.05,304421.0,72.0378,72.3662,71.9909,72.3005,304421.0
2024-01-17 15:00:00,77.06,77.22,77.01,77.19,462503.0,72.3099,72.4601,72.263,72.4319,462503.0
2024-01-17 15:30:00,77.2,77.29,76.95,76.99,868358.0,72.4413,72.5258,72.2067,72.2442,868358.0
2024-01-18 09:30:00,73.13,73.92,72.57,73.28,2111570.0,68.6222,69.3635,68.0967,68.7629,2111570.0
2024-01-18 10:00:00,73.28,73.98,73.09,73.8,1041771.0,68.7629,69.4198,68.5846,69.2509,1041771.0
2024-01-18 10:30:00,73.82,73.97,73.41,73.42,765014.0,69.2696,69.4104,68.8849,68.8943,765014.0
2024-01-18 11:00:00,73.41,73.55,73.07,73.12,733273.0,68.8849,69.0163,68.5659,68.6128,733273.0
2024-01-18 11:30:00,73.13,73.28,73.04,73.05,445121.0,68.6222,68.7629,68.5377,68.5471,445121.0
2024-01-18 12:00:00,73.05,73.07,72.6,72.69,727902.0,68.5471,68.5659,68.1249,68.2093,727902.0
2024-01-18 12:30:00,72.69,72.94,72.52,72.94,633149.0,68.2093,68.4439,68.0498,68.4439,633149.0
2024-01-18 13:00:00,72.95,73.47,72.83,73.4,492657.0,68.4533,68.9412,68.3407,68.8755,492657.0
2024-01-18 13:30:00,73.4,73.66,73.37,73.56,296811.0,68.8755,69.1195,68.8474,69.0257,296811.0
2024-01-18 14:00:00,73.56,73.9,73.51,73.84,313662.0,69.0257,69.3447,68.9788,69.2884,313662.0
2024-01-18 14:30:00,73.84,73.99,73.54,73.7,577214.0,69.2884,69.4292,69.0069,69.157,577214.0
2024-01-18 15:00:00,73.69,73.9,73.65,73.9,451090.0,69.1477,69.3447,69.1101,69.3447,451090.0
2024-01-18 15:30:00,73.9,74.04,73.75,73.88,1453351.0,69.3447,69.4761,69.204,69.3259,1453351.0
2024-01-19 09:30:00,73.25,73.55,72.73,73.11,1524473.0,69.359,69.6431,68.8667,69.2265,1524473.0
2024-01-19 10:00:00,73.1,73.16,72.83,73.12,629971.0,69.217,69.2738,68.9614,69.236,629971.0
2024-01-19 10:30:00,73.11,73.4,73.04,73.33,694986.0,69.2265,69.5011,69.1602,69.4348,694986.0
2024-01-19 11:00:00,73.34,73.58,73.25,73.47,588734.0,69.4443,69.6715,69.359,69.5674,588734.0
2024-01-19 11:30:00,73.47,73.58,73.26,73.48,422633.0,69.5674,69.6715,69.3685,69.5768,422633.0
2024-01-19 12:00:00,73.48,73.52,73.35,73.36,377207.0,69.5768,69.6147,69.4537,69.4632,377207.0
2024-01-19 12:30:00,73.37,73.49,73.31,73.39,285377.0,69.4727,69.5863,69.4159,69.4916,285377.0
2024-01-19 13:00:00,73.39,73.59,73.39,73.56,369023.0,69.4916,69.681,69.4916,69.6526,369023.0
2024-01-19 13:30:00,73.56,73.57,73.36,73.45,350741.0,69.6526,69.662,69.4632,69.5484,350741.0
2024-01-19 14:00:00,73.45,73.46,73.16,73.28,450025.0,69.5484,69.5579,69.2738,69.3875,450025.0
2024-01-19 14:30:00,73.28,73.39,73.19,73.37,348143.0,69.3875,69.4916,69.3022,69.4727,348143.0
2024-01-19 15:00:00,73.37,73.52,73.32,73.51,509418.0,69.4727,69.6147,69.4253,69.6052,509418.0
2024-01-19 15:30:00,73.51,73.54,73.13,73.23,1306352.0,69.6052,69.6336,69.2454,69.3401,1306352.0
2024-01-22 09:30:00,73.38,74.04,73.01,73.75,776181.0,69.4821,70.1071,69.1318,69.8325,776181.0
2024-01-22 10:00:00,73.76,74.32,73.72,74.31,528568.0,69.842,70.3722,69.8041,70.3627,528568.0
2024-01-22 10:30:00,74.32,74.43,74.16,74.29,321549.0,70.3722,70.4764,70.2207,70.3438,321549.0
2024-01-22 11:00:00,74.28,74.28,73.9,73.95,295760.0,70.3343,70.3343,69.9745,70.0219,295760.0
2024-01-22 11:30:00,73.96,73.97,73.74,73.8,275941.0,70.0313,70.0408,69.823,69.8798,275941.0
2024-01-22 12:00:00,73.8,74.22,73.79,74.22,297599.0,69.8798,70.2775,69.8704,70.2775,297599.0
2024-01-22 12:30:00,74.22,74.4,74.16,74.22,248467.0,70.2775,70.448,70.2207,70.2775,248467.0
2024-01-22 13:00:00,74.22,74.41,74.22,74.26,212943.0,70.2775,70.4574,70.2775,70.3154,212943.0
2024-01-22 13:30:00,74.26,74.3,74.18,74.25,199249.0,70.3154,70.3533,70.2396,70.3059,199249.0
2024-01-22 14:00:00,74.26,74.3,74.09,74.2,261410.0,70.3154,70.3533,70.1544,70.2586,261410.0
2024-01-22 14:30:00,74.19,74.22,74.07,74.2,210904.0,70.2491,70.2775,70.1355,70.2586,210904.0
2024-01-22 15:00:00,74.2,74.25,74.1,74.11,270078.0,70.2586,70.3059,70.1639,70.1734,270078.0
2024-01-22 15:30:00,74.11,74.24,73.96,73.96,1178918.0,70.1734,70.2965,70.0313,70.0313,1178918.0
2024-01-23 09:30:00,73.99,74.62,73.93,74.09,411971.0,70.0597,70.6563,70.0029,70.1544,411971.0
2024-01-23 10:00:00,74.1,74.53,74.04,74.38,317578.0,70.1639,70.5711,70.1071,70.429,317578.0
2024-01-23 10:30:00,74.37,74.41,74.03,74.1,270766.0,70.4196,70.4574,70.0976,70.1639,270766.0
2024-01-23 11:00:00,74.11,74.2,73.99,74.18,228262.0,70.1734,70.2586,70.0597,70.2396,228262.0
2024-01-23 11:30:00,74.18,74.26,74.09,74.21,258550.0,70.2396,70.3154,70.1544,70.2681,258550.0
2024-01-23 12:00:00,74.22,74.52,74.22,74.5,307080.0,70.2775,70.5616,70.2775,70.5426,307080.0
2024-01-23 12:30:00,74.5,74.56,74.45,74.52,213695.0,70.5426,70.5995,70.4953,70.5616,213695.0
2024-01-23 13:00:00,74.52,74.55,74.42,74.44,262870.0,70.5616,70.59,70.4669,70.4858,262870.0
2024-01-23 13:30:00,74.44,74.53,74.43,74.51,289384.0,70.4858,70.5711,70.4764,70.5521,289384.0
2024-01-23 14:00:00,74.51,74.76,74.48,74.74,462851.0,70.5521,70.7888,70.5237,70.7699,462851.0
2024-01-23 14:30:00,74.75,74.84,74.63,74.8,475413.0,70.7794,70.8646,70.6657,70.8267,475413.0
2024-01-23 15:00:00,74.81,74.95,74.78,74.94,316379.0,70.8362,70.9687,70.8078,70.9593,316379.0
2024-01-23 15:30:00,74.94,75.12,74.87,75.11,1270592.0,70.9593,71.1297,70.893,71.1202,1270592.0
2024-01-24 09:30:00,76.0,76.6,75.73,75.82,1190092.0,71.963,72.5311,71.7073,71.7925,1190092.0
2024-01-24 10:00:00,75.82,75.97,75.33,75.51,630767.0,71.7925,71.9346,71.3286,71.499,630767.0
2024-01-24 10:30:00,75.5,75.6,75.36,75.43,567423.0,71.4895,71.5842,71.357,71.4232,567423.0
2024-01-24 11:00:00,75.43,75.57,75.03,75.11,692141.0,71.4232,71.5558,71.0445,71.1202,692141.0
2024-01-24 11:30:00,75.11,75.18,74.75,74.79,442597.0,71.1202,71.1865,70.7794,70.8172,442597.0
2024-01-24 12:00:00,74.79,74.87,74.65,74.65,489666.0,70.8172,70.893,70.6847,70.6847,489666.0
2024-01-24 12:30:00,74.65,74.67,74.3,74.45,536793.0,70.6847,70.7036,70.3533,70.4953,536793.0
2024-01-24 13:00:00,74.46,74.51,74.01,74.21,397476.0,70.5048,70.5521,70.0787,70.2681,397476.0
2024-01-24 13:30:00,74.17,74.35,74.1,74.22,360525.0,70.2302,70.4006,70.1639,70.2775,360525.0
2024-01-24 14:00:00,74.22,74.26,74.07,74.12,371309.0,70.2775,70.3154,70.1355,70.1828,371309.0
2024-01-24 14:30:00,74.12,74.33,74.1,74.33,406543.0,70.1828,70.3817,70.1639,70.3817,406543.0
2024-01-24 15:00:00,74.34,74.56,74.3,74.39,777668.0,70.3911,70.5995,70.3533,70.4385,777668.0
2024-01-24 15:30:00,74.39,74.44,73.99,74.2,2402927.0,70.4385,70.4858,70.0597,70.2586,2402927.0
2024-01-25 09:30:00,71.5,72.38,70.8,71.49,2750024.0,67.702,68.5353,67.0392,67.6925,2750024.0
2024-01-25 10:00:00,71.49,71.52,70.72,70.98,1523559.0,67.6925,67.7209,66.9634,67.2096,1523559.0
2024-01-25 10:30:00,70.99,71.04,70.38,70.44,1576411.0,67.2191,67.2664,66.6415,66.6983,1576411.0
2024-01-25 11:00:00,70.44,71.2,70.19,71.12,1287460.0,66.6983,67.4179,66.4616,67.3422,1287460.0
2024-01-25 11:30:00,71.12,71.15,70.67,70.77,779455.0,67.3422,67.3706,66.9161,67.0108,779455.0
2024-01-25 12:00:00,70.78,71.31,70.71,71.1,1108487.0,67.0203,67.5221,66.954,67.3233,1108487.0
2024-01-25 12:30:00,71.1,71.5,70.98,71.47,1197092.0,67.3233,67.702,67.2096,67.6736,1197092.0
2024-01-25 13:00:00,71.47,71.68,71.18,71.26,1165379.0,67.6736,67.8724,67.399,67.4748,1165379.0
2024-01-25 13:30:00,71.27,71.43,71.15,71.34,451394.0,67.4842,67.6357,67.3706,67.5505,451394.0
2024-01-25 14:00:00,71.34,71.65,71.2,71.63,647035.0,67.5505,67.844,67.4179,67.8251,647035.0
2024-01-25 14:30:00,71.65,71.75,71.4,71.73,632463.0,67.844,67.9387,67.6073,67.9198,632463.0
2024-01-25 15:00:00,71.72,71.82,71.57,71.76,685341.0,67.9103,68.005,67.7683,67.9482,685341.0
2024-01-25 15:30:00,71.77,72.3,71.76,72.0,2651821.0,67.9577,68.4595,67.9482,68.1754,2651821.0
2024-01-26 09:30:00,72.66,72.89,72.4,72.56,877365.0,68.8004,69.0182,68.5542,68.7057,877365.0
2024-01-26 10:00:00,72.56,72.65,72.2,72.37,1532576.0,68.7057,68.7909,68.3648,68.5258,1532576.0
2024-01-26 10:30:00,72.38,72.59,72.2,72.28,604762.0,68.5353,68.7341,68.3648,68.4406,604762.0
2024-01-26 11:00:00,72.28,72.33,72.03,72.14,807758.0,68.4406,68.4879,68.2039,68.308,807758.0
2024-01-26 11:30:00,72.14,72.38,72.05,72.35,663240.0,68.308,68.5353,68.2228,68.5069,663240.0
2024-01-26 12:00:00,72.35,72.36,72.11,72.2,320801.0,68.5069,68.5163,68.2796,68.3648,320801.0
2024-01-26 12:30:00,72.2,72.27,71.96,72.05,380057.0,68.3648,68.4311,68.1376,68.2228,380057.0
2024-01-26 13:00:00,72.04,72.36,71.97,72.33,423575.0,68.2133,68.5163,68.147,68.4879,423575.0
2024-01-26 13:30:00,72.34,72.55,72.16,72.52,680756.0,68.4974,68.6962,68.3269,68.6678,680756.0
2024-01-26 14:00:00,72.52,72.71,72.48,72.71,433893.0,68.6678,68.8477,68.6299,68.8477,433893.0
2024-01-26 14:30:00,72.72,72.73,72.56,72.7,402646.0,68.8572,68.8667,68.7057,68.8383,402646.0
2024-01-26 15:00:00,72.7,72.79,72.59,72.76,482313.0,68.8383,68.9235,68.7341,68.8951,482313.0
2024-01-26 15:30:00,72.77,73.02,72.7,73.01,1322652.0,68.9045,69.1413,68.8383,69.1318,1322652.0
2024-01-29 09:30:00,72.92,73.31,72.86,72.95,653613.0,69.0466,69.4159,68.9898,69.075,653613.0
2024-01-29 10:00:00,72.95,73.39,72.94,73.11,501958.0,69.075,69.4916,69.0655,69.2265,501958.0
2024-01-29 10:30:00,73.1,73.33,72.95,73.3,542285.0,69.217,69.4348,69.075,69.4064,542285.0
2024-01-29 11:00:00,73.3,73.41,73.26,73.4,390449.0,69.4064,69.5105,69.3685,69.5011,390449.0
2024-01-29 11:30:00,73.39,73.43,73.1,73.15,370881.0,69.4916,69.5295,69.217,69.2644,370881.0
2024-01-29 12:00:00,73.15,73.17,72.9,72.95,275462.0,69.2644,69.2833,69.0276,69.075,275462.0
2024-01-29 12:30:00,72.94,73.15,72.91,73.07,213078.0,69.0655,69.2644,69.0371,69.1886,213078.0
2024-01-29 13:00:00,73.06,73.3,72.98,73.28,235112.0,69.1791,69.4064,69.1034,69.3875,235112.0
2024-01-29 13:30:00,73.28,73.39,73.23,73.37,247877.0,69.3875,69.4916,69.3401,69.4727,247877.0
2024-01-29 14:00:00,73.37,73.49,73.37,73.42,270408.0,69.4727,69.5863,69.4727,69.52,270408.0
2024-01-29 14:30:00,73.42,73.45,73.31,73.34,251030.0,69.52,69.5484,69.4159,69.4443,251030.0
2024-01-29 15:00:00,73.34,73.61,73.34,73.51,314923.0,69.4443,69.6999,69.4443,69.6052,314923.0
2024-01-29 15:30:00,73.51,73.64,73.47,73.48,1016157.0,69.6052,69.7283,69.5674,69.5768,1016157.0
2024-01-30 09:30:00,74.0,74.24,73.6,73.76,700746.0,70.0692,70.2965,69.6905,69.842,700746.0
2024-01-30 10:00:00,73.74,73.81,73.54,73.77,318709.0,69.823,69.8893,69.6336,69.8514,318709.0
2024-01-30 10:30:00,73.78,73.91,73.58,73.81,322916.0,69.8609,69.984,69.6715,69.8893,322916.0
2024-01-30 11:00:00,73.81,73.93,73.79,73.92,215225.0,69.8893,70.0029,69.8704,69.9935,215225.0
2024-01-30 11:30:00,73.92,74.06,73.92,74.0,340299.0,69.9935,70.126,69.9935,70.0692,340299.0
2024-01-30 12:00:00,73.99,74.07,73.92,73.95,283070.0,70.0597,70.1355,69.9935,70.0219,283070.0
2024-01-30 12:30:00,73.95,74.0,73.88,73.92,405534.0,70.0219,70.0692,69.9556,69.9935,405534.0
2024-01-30 13:00:00,73.91,73.99,73.88,73.96,244629.0,69.984,70.0597,69.9556,70.0313,244629.0
2024-01-30 13:30:00,73.95,74.02,73.93,73.99,286491.0,70.0219,70.0881,70.0029,70.0597,286491.0
2024-01-30 14:00:00,74.0,74.08,73.96,73.98,211487.0,70.0692,70.145,70.0313,70.0503,211487.0
2024-01-30 14:30:00,73.98,74.02,73.91,73.95,206075.0,70.0503,70.0881,69.984,70.0219,206075.0
2024-01-30 15:00:00,73.95,73.96,73.89,73.92,286693.0,70.0219,70.0313,69.9651,69.9935,286693.0
2024-01-30 15:30:00,73.92,73.94,73.85,73.86,714898.0,69.9935,70.0124,69.9272,69.9366,714898.0
2024-01-31 09:30:00,74.32,74.41,73.83,74.3,534364.0,70.3722,70.4574,69.9082,70.3533,534364.0
2024-01-31 10:00:00,74.29,74.61,74.16,74.61,840953.0,70.3438,70.6468,70.2207,70.6468,840953.0
2024-01-31 10:30:00,74.62,74.88,74.58,74.77,476137.0,70.6563,70.9025,70.6184,70.7983,476137.0
2024-01-31 11:00:00,74.76,74.8,74.55,74.7,308680.0,70.7888,70.8267,70.59,70.732,308680.0
2024-01-31 11:30:00,74.69,74.97,74.63,74.92,324218.0,70.7226,70.9877,70.6657,70.9403,324218.0
2024-01-31 12:00:00,74.92,74.99,74.71,74.83,312834.0,70.9403,71.0066,70.7415,70.8551,312834.0
2024-01-31 12:30:00,74.83,74.88,74.72,74.77,190752.0,70.8551,70.9025,70.751,70.7983,190752.0
2024-01-31 13:00:00,74.77,74.86,74.65,74.66,203067.0,70.7983,70.8835,70.6847,70.6942,203067.0
2024-01-31 13:30:00,74.66,74.68,74.59,74.61,209475.0,70.6942,70.7131,70.6279,70.6468,209475.0
2024-01-31 14:00:00,74.61,74.63,74.36,74.4,269965.0,70.6468,70.6657,70.4101,70.448,269965.0
2024-01-31 14:30:00,74.4,74.63,74.33,74.36,491000.0,70.448,70.6657,70.3817,70.4101,491000.0
2024-01-31 15:00:00,74.37,74.49,74.3,74.42,503538.0,70.4196,70.5332,70.3533,70.4669,503538.0
2024-01-31 15:30:00,74.42,74.58,74.33,74.36,1138146.0,70.4669,70.6184,70.3817,70.4101,1138146.0
2024-02-01 09:30:00,74.43,74.51,73.65,73.8,1034257.0,70.4764,70.5521,69.7378,69.8798,1034257.0
2024-02-01 10:00:00,73.79,74.1,73.61,74.05,593475.0,69.8704,70.1639,69.6999,70.1166,593475.0
2024-02-01 10:30:00,74.03,74.15,73.61,73.61,456445.0,70.0976,70.2112,69.6999,69.6999,456445.0
2024-02-01 11:00:00,73.61,73.83,73.46,73.75,470590.0,69.6999,69.9082,69.5579,69.8325,470590.0
2024-02-01 11:30:00,73.76,73.94,73.59,73.65,406635.0,69.842,70.0124,69.681,69.7378,406635.0
2024-02-01 12:00:00,73.66,74.0,73.66,73.96,302405.0,69.7473,70.0692,69.7473,70.0313,302405.0
2024-02-01 12:30:00,73.95,74.18,73.91,74.08,263237.0,70.0219,70.2396,69.984,70.145,263237.0
2024-02-01 13:00:00,74.09,74.25,73.99,74.2,285471.0,70.1544,70.3059,70.0597,70.2586,285471.0
2024-02-01 13:30:00,74.19,74.19,74.06,74.15,300815.0,70.2491,70.2491,70.126,70.2112,300815.0
2024-02-01 14:00:00,74.15,74.38,73.98,74.0,362068.0,70.2112,70.429,70.0503,70.0692,362068.0
2024-02-01 14:30:00,74.0,74.23,73.99,74.1,357117.0,70.0692,70.287,70.0597,70.1639,357117.0
2024-02-01 15:00:00,74.11,74.12,73.92,73.95,691260.0,70.1734,70.1828,69.9935,70.0219,691260.0
2024-02-01 15:30:00,73.95,74.02,73.68,73.92,1771393.0,70.0219,70.0881,69.7662,69.9935,1771393.0
2024-02-02 09:30:00,74.0,74.35,73.73,73.94,520460.0,70.0692,70.4006,69.8136,70.0124,520460.0
2024-02-02 10:00:00,73.94,73.96,73.46,73.87,396785.0,70.0124,70.0313,69.5579,69.9461,396785.0
2024-02-02 10:30:00,73.87,74.01,73.39,73.74,484067.0,69.9461,70.0787,69.4916,69.823,484067.0
2024-02-02 11:00:00,73.75,73.94,73.66,73.84,586778.0,69.8325,70.0124,69.7473,69.9177,586778.0
2024-02-02 11:30:00,73.84,73.93,73.62,73.63,608213.0,69.9177,70.0029,69.7094,69.7189,608213.0
2024-02-02 12:00:00,73.62,73.72,73.47,73.57,400694.0,69.7094,69.8041,69.5674,69.662,400694.0
2024-02-02 12:30:00,73.56,73.62,73.23,73.36,389791.0,69.6526,69.7094,69.3401,69.4632,389791.0
2024-02-02 13:00:00,73.36,73.5,73.33,73.38,529736.0,69.4632,69.5958,69.4348,69.4821,529736.0
2024-02-02 13:30:00,73.38,73.48,73.23,73.24,252348.0,69.4821,69.5768,69.3401,69.3496,252348.0
2024-02-02 14:00:00,73.25,73.34,73.2,73.28,332656.0,69.359,69.4443,69.3117,69.3875,332656.0
2024-02-02 14:30:00,73.28,73.57,73.22,73.56,593528.0,69.3875,69.662,69.3306,69.6526,593528.0
2024-02-02 15:00:00,73.56,73.6,73.36,73.46,588481.0,69.6526,69.6905,69.4632,69.5579,588481.0
2024-02-02 15:30:00,73.47,73.49,73.02,73.08,1528208.0,69.5674,69.5863,69.1413,69.1981,1528208.0
2024-02-05 09:30:00,73.09,73.25,72.44,72.55,725031.0,69.2075,69.359,68.5921,68.6962,725031.0
2024-02-05 10:00:00,72.54,72.55,71.76,71.77,734276.0,68.6868,68.6962,67.9482,67.9577,734276.0
2024-02-05 10:30:00,71.77,72.05,71.67,71.84,663151.0,67.9577,68.2228,67.863,68.0239,663151.0
2024-02-05 11:00:00,71.84,72.09,71.59,71.91,653817.0,68.0239,68.2607,67.7872,68.0902,653817.0
2024-02-05 11:30:00,71.92,72.15,71.91,72.15,399587.0,68.0997,68.3175,68.0902,68.3175,399587.0
2024-02-05 12:00:00,72.18,72.4,72.17,72.39,298355.0,68.3459,68.5542,68.3364,68.5447,298355.0
2024-02-05 12:30:00,72.4,72.49,72.28,72.45,350464.0,68.5542,68.6394,68.4406,68.6015,350464.0
2024-02-05 13:00:00,72.45,72.48,72.09,72.12,279194.0,68.6015,68.6299,68.2607,68.2891,279194.0
2024-02-05 13:30:00,72.11,72.3,72.02,72.3,208152.0,68.2796,68.4595,68.1944,68.4595,208152.0
2024-02-05 14:00:00,72.29,72.51,72.23,72.48,279085.0,68.45,68.6584,68.3932,68.6299,279085.0
2024-02-05 14:30:00,72.48,72.72,72.46,72.7,402332.0,68.6299,68.8572,68.611,68.8383,402332.0
2024-02-05 15:00:00,72.7,72.85,72.64,72.84,690441.0,68.8383,68.9803,68.7815,68.9708,690441.0
2024-02-05 15:30:00,72.84,72.92,72.4,72.43,986567.0,68.9708,69.0466,68.5542,68.5826,986567.0
2024-02-06 09:30:00,72.44,73.02,72.44,72.97,1093181.0,68.5921,69.1413,68.5921,69.0939,1093181.0
2024-02-06 10:00:00,72.98,73.55,72.95,73.43,1381851.0,69.1034,69.6431,69.075,69.5295,1381851.0
2024-02-06 10:30:00,73.42,73.54,73.32,73.36,479819.0,69.52,69.6336,69.4253,69.4632,479819.0
2024-02-06 11:00:00,73.36,73.53,73.19,73.47,500578.0,69.4632,69.6242,69.3022,69.5674,500578.0
2024-02-06 11:30:00,73.46,73.51,73.3,73.48,370009.0,69.5579,69.6052,69.4064,69.5768,370009.0
2024-02-06 12:00:00,73.48,74.14,73.47,74.06,533034.0,69.5768,70.2018,69.5674,70.126,533034.0
2024-02-06 12:30:00,74.06,74.17,73.91,74.09,530301.0,70.126,70.2302,69.984,70.1544,530301.0
2024-02-06 13:00:00,74.1,74.11,73.89,73.94,382907.0,70.1639,70.1734,69.9651,70.0124,382907.0
2024-02-06 13:30:00,73.94,74.14,73.82,73.97,480298.0,70.0124,70.2018,69.8988,70.0408,480298.0
2024-02-06 14:00:00,73.97,74.05,73.68,73.87,479180.0,70.0408,70.1166,69.7662,69.9461,479180.0
2024-02-06 14:30:00,73.88,73.92,73.67,73.73,379075.0,69.9556,69.9935,69.7567,69.8136,379075.0
2024-02-06 15:00:00,73.72,73.84,73.63,73.82,559537.0,69.8041,69.9177,69.7189,69.8988,559537.0
2024-02-06 15:30:00,73.83,73.9,73.63,73.77,1318441.0,69.9082,69.9745,69.7189,69.8514,1318441.0
2024-02-07 09:30:00,75.15,77.4,75.14,75.81,2109864.0,71.1581,73.2886,71.1487,71.7831,2109864.0
2024-02-07 10:00:00,75.85,76.02,75.06,75.58,934889.0,71.8209,71.9819,71.0729,71.5653,934889.0
2024-02-07 10:30:00,75.58,76.35,75.55,76.1,570156.0,71.5653,72.2944,71.5369,72.0577,570156.0
2024-02-07 11:00:00,76.11,76.48,75.74,75.91,627947.0,72.0671,72.4175,71.7168,71.8778,627947.0
2024-02-07 11:30:00,75.92,76.33,75.86,75.88,478776.0,71.8872,72.2754,71.8304,71.8493,478776.0
2024-02-07 12:00:00,75.89,75.89,75.45,75.65,506963.0,71.8588,71.8588,71.4422,71.6316,506963.0
2024-02-07 12:30:00,75.67,75.7,75.15,75.39,406231.0,71.6505,71.6789,71.1581,71.3854,406231.0
2024-02-07 13:00:00,75.39,75.79,75.32,75.78,365203.0,71.3854,71.7641,71.3191,71.7547,365203.0
2024-02-07 13:30:00,75.78,75.78,75.1,75.14,324563.0,71.7547,71.7547,71.1108,71.1487,324563.0
2024-02-07 14:00:00,75.14,75.67,75.09,75.55,559896.0,71.1487,71.6505,71.1013,71.5369,559896.0
2024-02-07 14:30:00,75.55,75.6,75.26,75.51,358876.0,71.5369,71.5842,71.2623,71.499,358876.0
2024-02-07 15:00:00,75.51,75.76,75.22,75.34,577934.0,71.499,71.7357,71.2244,71.338,577934.0
2024-02-07 15:30:00,75.34,76.16,75.31,76.04,2109883.0,71.338,72.1145,71.3096,72.0008,2109883.0
2024-02-08 09:30:00,75.86,75.87,75.1,75.28,862898.0,71.8304,71.8399,71.1108,71.2812,862898.0
2024-02-08 10:00:00,75.28,75.41,74.97,75.39,432989.0,71.2812,71.4043,70.9877,71.3854,432989.0
2024-02-08 10:30:00,75.4,75.65,75.12,75.17,547199.0,71.3948,71.6316,71.1297,71.1771,547199.0
2024-02-08 11:00:00,75.17,75.22,74.9,75.14,501551.0,71.1771,71.2244,70.9214,71.1487,501551.0
2024-02-08 11:30:00,75.14,75.35,74.93,74.97,364018.0,71.1487,71.3475,70.9498,70.9877,364018.0
2024-02-08 12:00:00,74.97,75.02,74.82,74.84,399056.0,70.9877,71.035,70.8457,70.8646,399056.0
2024-02-08 12:30:00,74.84,74.85,74.61,74.73,458832.0,70.8646,70.8741,70.6468,70.7604,458832.0
2024-02-08 13:00:00,74.73,74.89,74.56,74.69,538302.0,70.7604,70.9119,70.5995,70.7226,538302.0
2024-02-08 13:30:00,74.69,74.84,74.67,74.73,312389.0,70.7226,70.8646,70.7036,70.7604,312389.0
2024-02-08 14:00:00,74.74,74.82,74.65,74.73,363676.0,70.7699,70.8457,70.6847,70.7604,363676.0
2024-02-08 14:30:00,74.73,74.87,74.71,74.76,341232.0,70.7604,70.893,70.7415,70.7888,341232.0
2024-02-08 15:00:00,74.76,74.81,74.63,74.71,423307.0,70.7888,70.8362,70.6657,70.7415,423307.0
2024-02-08 15:30:00,74.7,75.16,74.65,75.07,1609555.0,70.732,71.1676,70.6847,71.0824,1609555.0
2024-02-09 09:30:00,75.0,75.3,74.8,74.87,377780.0,71.0161,71.3002,70.8267,70.893,377780.0
2024-02-09 10:00:00,74.88,74.93,74.46,74.78,406755.0,70.9025,70.9498,70.5048,70.8078,406755.0
2024-02-09 10:30:00,74.77,75.58,74.75,75.51,476147.0,70.7983,71.5653,70.7794,71.499,476147.0
2024-02-09 11:00:00,75.52,75.85,75.38,75.41,566678.0,71.5085,71.8209,71.3759,71.4043,566678.0
2024-02-09 11:30:00,75.4,75.52,75.2,75.47,333074.0,71.3948,71.5085,71.2055,71.4611,333074.0
2024-02-09 12:00:00,75.48,75.63,75.26,75.52,306140.0,71.4706,71.6126,71.2623,71.5085,306140.0
2024-02-09 12:30:00,75.51,75.72,75.5,75.69,308683.0,71.499,71.6978,71.4895,71.6694,308683.0
2024-02-09 13:00:00,75.69,75.81,75.61,75.78,277983.0,71.6694,71.7831,71.5937,71.7547,277983.0
2024-02-09 13:30:00,75.78,75.85,75.63,75.68,315497.0,71.7547,71.8209,71.6126,71.66,315497.0
2024-02-09 14:00:00,75.67,75.86,75.61,75.86,296491.0,71.6505,71.8304,71.5937,71.8304,296491.0
2024-02-09 14:30:00,75.86,76.12,75.84,76.09,379544.0,71.8304,72.0766,71.8115,72.0482,379544.0
2024-02-09 15:00:00,76.09,76.31,76.0,76.25,531999.0,72.0482,72.2565,71.963,72.1997,531999.0
2024-02-09 15:30:00,76.25,76.35,76.14,76.31,1349645.0,72.1997,72.2944,72.0955,72.2565,1349645.0
2024-02-12 09:30:00,76.0,76.28,75.61,76.2,711830.0,71.963,72.2281,71.5937,72.1523,711830.0
2024-02-12 10:00:00,76.21,76.59,75.98,76.58,418135.0,72.1618,72.5216,71.944,72.5122,418135.0
2024-02-12 10:30:00,76.59,77.07,76.57,77.04,579549.0,72.5216,72.9761,72.5027,72.9477,579549.0
2024-02-12 11:00:00,77.04,77.32,76.84,77.31,488265.0,72.9477,73.2129,72.7584,73.2034,488265.0
2024-02-12 11:30:00,77.31,77.45,77.04,77.42,492373.0,73.2034,73.3359,72.9477,73.3075,492373.0
2024-02-12 12:00:00,77.43,77.57,77.31,77.55,359004.0,73.317,73.4496,73.2034,73.4306,359004.0
2024-02-12 12:30:00,77.56,77.7,77.41,77.54,528166.0,73.4401,73.5727,73.2981,73.4212,528166.0
2024-02-12 13:00:00,77.55,77.65,77.43,77.56,278281.0,73.4306,73.5253,73.317,73.4401,278281.0
2024-02-12 13:30:00,77.56,77.74,77.56,77.72,326740.0,73.4401,73.6105,73.4401,73.5916,326740.0
2024-02-12 14:00:00,77.72,77.99,77.71,77.86,748861.0,73.5916,73.8473,73.5821,73.7242,748861.0
2024-02-12 14:30:00,77.86,78.02,77.81,78.01,471509.0,73.7242,73.8757,73.6768,73.8662,471509.0
2024-02-12 15:00:00,78.01,78.02,77.44,77.5,818965.0,73.8662,73.8757,73.3265,73.3833,818965.0
2024-02-12 15:30:00,77.5,77.7,77.28,77.28,1450797.0,73.3833,73.5727,73.175,73.175,1450797.0
2024-02-13 09:30:00,77.1,78.3,76.76,76.88,851673.0,73.0045,74.1408,72.6826,72.7962,851673.0
2024-02-13 10:00:00,76.91,76.95,76.56,76.82,475060.0,72.8246,72.8625,72.4932,72.7394,475060.0
2024-02-13 10:30:00,76.82,76.85,76.38,76.43,640771.0,72.7394,72.7678,72.3228,72.3701,640771.0
2024-02-13 11:00:00,76.43,76.53,76.23,76.36,376966.0,72.3701,72.4648,72.1808,72.3038,376966.0
2024-02-13 11:30:00,76.38,76.43,76.18,76.39,310921.0,72.3228,72.3701,72.1334,72.3323,310921.0
2024-02-13 12:00:00,76.38,76.42,76.2,76.34,256274.0,72.3228,72.3607,72.1523,72.2849,256274.0
2024-02-13 12:30:00,76.34,76.46,76.26,76.4,306173.0,72.2849,72.3985,72.2092,72.3417,306173.0
2024-02-13 13:00:00,76.4,76.77,76.34,76.7,288390.0,72.3417,72.6921,72.2849,72.6258,288390.0
2024-02-13 13:30:00,76.7,76.75,76.53,76.63,366706.0,72.6258,72.6731,72.4648,72.5595,366706.0
2024-02-13 14:00:00,76.64,76.75,76.49,76.49,329409.0,72.569,72.6731,72.4269,72.4269,329409.0
2024-02-13 14:30:00,76.48,76.78,76.39,76.53,572811.0,72.4175,72.7015,72.3323,72.4648,572811.0
2024-02-13 15:00:00,76.53,76.57,76.28,76.4,509522.0,72.4648,72.5027,72.2281,72.3417,509522.0
2024-02-13 15:30:00,76.41,76.64,76.33,76.59,1066429.0,72.3512,72.569,72.2754,72.5216,1066429.0
2024-02-14 09:30:00,76.76,77.54,76.62,77.34,586426.0,72.6826,73.4212,72.55,73.2318,586426.0
2024-02-14 10:00:00,77.34,77.44,76.72,76.75,419614.0,73.2318,73.3265,72.6447,72.6731,419614.0
2024-02-14 10:30:00,76.75,76.76,76.47,76.54,250267.0,72.6731,72.6826,72.408,72.4743,250267.0
2024-02-14 11:00:00,76.56,76.67,76.43,76.52,203576.0,72.4932,72.5974,72.3701,72.4553,203576.0
2024-02-14 11:30:00,76.52,76.52,76.28,76.3,163854.0,72.4553,72.4553,72.2281,72.247,163854.0
2024-02-14 12:00:00,76.29,76.34,76.11,76.3,237179.0,72.2376,72.2849,72.0671,72.247,237179.0
2024-02-14 12:30:00,76.32,76.33,76.03,76.12,207986.0,72.266,72.2754,71.9914,72.0766,207986.0
2024-02-14 13:00:00,76.13,76.27,76.05,76.13,272745.0,72.0861,72.2186,72.0103,72.0861,272745.0
2024-02-14 13:30:00,76.13,76.38,76.13,76.31,223649.0,72.0861,72.3228,72.0861,72.2565,223649.0
2024-02-14 14:00:00,76.31,76.41,76.13,76.38,208102.0,72.2565,72.3512,72.0861,72.3228,208102.0
2024-02-14 14:30:00,76.39,76.45,76.33,76.42,209693.0,72.3323,72.3891,72.2754,72.3607,209693.0
2024-02-14 15:00:00,76.42,76.58,76.32,76.49,319364.0,72.3607,72.5122,72.266,72.4269,319364.0
2024-02-14 15:30:00,76.5,76.55,76.3,76.4,781928.0,72.4364,72.4838,72.247,72.3417,781928.0
2024-02-15 09:30:00,76.72,77.93,76.53,77.82,577520.0,72.6447,73.7905,72.4648,73.6863,577520.0
2024-02-15 10:00:00,77.82,77.86,77.34,77.41,314470.0,73.6863,73.7242,73.2318,73.2981,314470.0
2024-02-15 10:30:00,77.4,77.4,76.79,76.85,284796.0,73.2886,73.2886,72.711,72.7678,284796.0
2024-02-15 11:00:00,76.85,77.04,76.8,76.87,251015.0,72.7678,72.9477,72.7205,72.7868,251015.0
2024-02-15 11:30:00,76.87,76.98,76.77,76.9,194504.0,72.7868,72.8909,72.6921,72.8152,194504.0
2024-02-15 12:00:00,76.9,76.94,76.76,76.79,162510.0,72.8152,72.853,72.6826,72.711,162510.0
2024-02-15 12:30:00,76.8,76.82,76.59,76.67,165564.0,72.7205,72.7394,72.5216,72.5974,165564.0
2024-02-15 13:00:00,76.67,76.76,76.56,76.72,161988.0,72.5974,72.6826,72.4932,72.6447,161988.0
2024-02-15 13:30:00,76.71,76.79,76.58,76.73,179948.0,72.6353,72.711,72.5122,72.6542,179948.0
2024-02-15 14:00:00,76.75,76.93,76.75,76.85,241284.0,72.6731,72.8436,72.6731,72.7678,241284.0
2024-02-15 14:30:00,76.85,76.92,76.66,76.78,312911.0,72.7678,72.8341,72.5879,72.7015,312911.0
2024-02-15 15:00:00,76.8,76.9,76.73,76.88,356953.0,72.7205,72.8152,72.6542,72.7962,356953.0
2024-02-15 15:30:00,76.88,76.88,76.56,76.6,1766784.0,72.7962,72.7962,72.4932,72.5311,1766784.0
2024-02-16 09:30:00,76.75,77.3,76.35,77.18,550126.0,72.6731,73.1939,72.2944,73.0803,550126.0
2024-02-16 10:00:00,77.16,77.45,77.04,77.22,362824.0,73.0614,73.3359,72.9477,73.1182,362824.0
2024-02-16 10:30:00,77.23,77.27,77.05,77.15,257267.0,73.1276,73.1655,72.9572,73.0519,257267.0
2024-02-16 11:00:00,77.15,77.38,77.13,77.31,240917.0,73.0519,73.2697,73.0329,73.2034,240917.0
2024-02-16 11:30:00,77.31,77.32,76.9,76.91,178432.0,73.2034,73.2129,72.8152,72.8246,178432.0
2024-02-16 12:00:00,76.9,77.06,76.89,77.0,135703.0,72.8152,72.9667,72.8057,72.9099,135703.0
2024-02-16 12:30:00,77.01,77.02,76.88,76.93,142868.0,72.9193,72.9288,72.7962,72.8436,142868.0
2024-02-16 13:00:00,76.92,76.99,76.74,76.93,153307.0,72.8341,72.9004,72.6637,72.8436,153307.0
2024-02-16 13:30:00,76.93,76.99,76.88,76.97,108603.0,72.8436,72.9004,72.7962,72.8814,108603.0
2024-02-16 14:00:00,76.96,77.05,76.93,76.98,177571.0,72.872,72.9572,72.8436,72.8909,177571.0
2024-02-16 14:30:00,76.97,76.97,76.67,76.78,205789.0,72.8814,72.8814,72.5974,72.7015,205789.0
2024-02-16 15:00:00,76.78,76.82,76.67,76.76,197410.0,72.7015,72.7394,72.5974,72.6826,197410.0
2024-02-16 15:30:00,76.76,77.1,76.74,77.1,894656.0,72.6826,73.0045,72.6637,73.0045,894656.0
2024-02-20 09:30:00,76.92,77.51,76.8,77.48,536972.0,72.8341,73.3928,72.7205,73.3644,536972.0
2024-02-20 10:00:00,77.49,77.57,77.03,77.19,279242.0,73.3738,73.4496,72.9383,73.0898,279242.0
2024-02-20 10:30:00,77.21,77.34,77.06,77.1,253264.0,73.1087,73.2318,72.9667,73.0045,253264.0
2024-02-20 11:00:00,77.1,77.11,76.78,76.81,310983.0,73.0045,73.014,72.7015,72.7299,310983.0
2024-02-20 11:30:00,76.82,76.83,76.55,76.61,337619.0,72.7394,72.7489,72.4838,72.5406,337619.0
2024-02-20 12:00:00,76.61,76.63,76.35,76.54,284847.0,72.5406,72.5595,72.2944,72.4743,284847.0
2024-02-20 12:30:00,76.53,76.64,76.48,76.63,205632.0,72.4648,72.569,72.4175,72.5595,205632.0
2024-02-20 13:00:00,76.63,76.7,76.48,76.62,166766.0,72.5595,72.6258,72.4175,72.55,166766.0
2024-02-20 13:30:00,76.62,76.63,76.44,76.45,164105.0,72.55,72.5595,72.3796,72.3891,164105.0
2024-02-20 14:00:00,76.45,76.65,76.29,76.63,225709.0,72.3891,72.5784,72.2376,72.5595,225709.0
2024-02-20 14:30:00,76.64,76.79,76.57,76.69,267968.0,72.569,72.711,72.5027,72.6163,267968.0
2024-02-20 15:00:00,76.69,76.69,76.47,76.55,222531.0,72.6163,72.6163,72.408,72.4838,222531.0
2024-02-20 15:30:00,76.55,76.58,76.14,76.34,782816.0,72.4838,72.5122,72.0955,72.2849,782816.0
2024-02-21 09:30:00,76.32,77.1,76.17,76.84,528939.0,72.266,73.0045,72.1239,72.7584,528939.0
2024-02-21 10:00:00,76.83,76.96,76.62,76.65,313236.0,72.7489,72.872,72.55,72.5784,313236.0
2024-02-21 10:30:00,76.66,76.95,76.62,76.87,177134.0,72.5879,72.8625,72.55,72.7868,177134.0
2024-02-21 11:00:00,76.87,77.17,76.82,77.12,195520.0,72.7868,73.0708,72.7394,73.0235,195520.0
2024-02-21 11:30:00,77.1,77.22,77.01,77.09,161256.0,73.0045,73.1182,72.9193,72.9951,161256.0
2024-02-21 12:00:00,77.1,77.14,76.9,77.01,188473.0,73.0045,73.0424,72.8152,72.9193,188473.0
2024-02-21 12:30:00,77.01,77.06,76.94,77.02,162597.0,72.9193,72.9667,72.853,72.9288,162597.0
2024-02-21 13:00:00,77.02,77.09,76.96,77.05,222661.0,72.9288,72.9951,72.872,72.9572,222661.0
2024-02-21 13:30:00,77.06,77.08,77.0,77.08,193463.0,72.9667,72.9856,72.9099,72.9856,193463.0
2024-02-21 14:00:00,77.08,77.15,77.03,77.06,192643.0,72.9856,73.0519,72.9383,72.9667,192643.0
2024-02-21 14:30:00,77.06,77.32,77.02,77.25,213428.0,72.9667,73.2129,72.9288,73.1466,213428.0
2024-02-21 15:00:00,77.25,77.27,77.16,77.24,328265.0,73.1466,73.1655,73.0614,73.1371,328265.0
2024-02-21 15:30:00,77.25,77.39,77.14,77.21,1660765.0,73.1466,73.2791,73.0424,73.1087,1660765.0
2024-02-22 09:30:00,77.15,77.47,76.82,77.16,556218.0,73.0519,73.3549,72.7394,73.0614,556218.0
2024-02-22 10:00:00,77.17,77.25,76.88,77.07,452635.0,73.0708,73.1466,72.7962,72.9761,452635.0
2024-02-22 10:30:00,77.06,77.06,76.91,76.99,338190.0,72.9667,72.9667,72.8246,72.9004,338190.0
2024-02-22 11:00:00,77.0,77.03,76.74,76.85,253272.0,72.9099,72.9383,72.6637,72.7678,253272.0
2024-02-22 11:30:00,76.84,77.03,76.82,76.96,200427.0,72.7584,72.9383,72.7394,72.872,200427.0
2024-02-22 12:00:00,76.96,77.16,76.94,77.14,143446.0,72.872,73.0614,72.853,73.0424,143446.0
2024-02-22 12:30:00,77.15,77.26,77.11,77.22,154315.0,73.0519,73.156,73.014,73.1182,154315.0
2024-02-22 13:00:00,77.22,77.33,77.12,77.3,175557.0,73.1182,73.2223,73.0235,73.1939,175557.0
2024-02-22 13:30:00,77.3,77.38,77.2,77.25,146778.0,73.1939,73.2697,73.0992,73.1466,146778.0
2024-02-22 14:00:00,77.26,77.5,77.23,77.45,161018.0,73.156,73.3833,73.1276,73.3359,161018.0
2024-02-22 14:30:00,77.45,77.47,77.13,77.17,193103.0,73.3359,73.3549,73.0329,73.0708,193103.0
2024-02-22 15:00:00,77.17,77.18,76.88,77.07,369895.0,73.0708,73.0803,72.7962,72.9761,369895.0
2024-02-22 15:30:00,77.07,77.24,77.0,77.1,706092.0,72.9761,73.1371,72.9099,73.0045,706092.0
2024-02-23 09:30:00,77.29,77.4,76.62,77.32,416582.0,73.1844,73.2886,72.55,73.2129,416582.0
2024-02-23 10:00:00,77.33,77.52,77.27,77.39,304164.0,73.2223,73.4022,73.1655,73.2791,304164.0
2024-02-23 10:30:00,77.39,77.46,77.22,77.46,314755.0,73.2791,73.3454,73.1182,73.3454,314755.0
2024-02-23 11:00:00,77.45,77.5,77.25,77.3,179858.0,73.3359,73.3833,73.1466,73.1939,179858.0
2024-02-23 11:30:00,77.29,77.37,77.17,77.19,141203.0,73.1844,73.2602,73.0708,73.0898,141203.0
2024-02-23 12:00:00,77.19,77.22,77.1,77.12,145152.0,73.0898,73.1182,73.0045,73.0235,145152.0
2024-02-23 12:30:00,77.12,77.14,76.99,77.0,144783.0,73.0235,73.0424,72.9004,72.9099,144783.0
2024-02-23 13:00:00,77.0,77.01,76.89,76.97,135919.0,72.9099,72.9193,72.8057,72.8814,135919.0
2024-02-23 13:30:00,76.98,77.1,76.98,77.06,121592.0,72.8909,73.0045,72.8909,72.9667,121592.0
2024-02-23 14:00:00,77.06,77.07,76.88,76.92,168928.0,72.9667,72.9761,72.7962,72.8341,168928.0
2024-02-23 14:30:00,76.92,77.06,76.9,77.06,125774.0,72.8341,72.9667,72.8152,72.9667,125774.0
2024-02-23 15:00:00,77.06,77.28,77.05,77.25,192460.0,72.9667,73.175,72.9572,73.1466,192460.0
2024-02-23 15:30:00,77.26,77.33,77.13,77.2,438301.0,73.156,73.2223,73.0329,73.0992,438301.0
2024-02-26 09:30:00,77.4,77.89,77.15,77.8,448911.0,73.2886,73.7526,73.0519,73.6674,448911.0
2024-02-26 10:00:00,77.79,77.95,77.16,77.19,206927.0,73.6579,73.8094,73.0614,73.0898,206927.0
2024-02-26 10:30:00,77.19,77.2,76.79,76.87,239755.0,73.0898,73.0992,72.711,72.7868,239755.0
2024-02-26 11:00:00,76.87,76.89,76.72,76.85,196124.0,72.7868,72.8057,72.6447,72.7678,196124.0
2024-02-26 11:30:00,76.85,76.99,76.68,76.77,211316.0,72.7678,72.9004,72.6069,72.6921,211316.0
2024-02-26 12:00:00,76.76,76.82,76.64,76.8,183944.0,72.6826,72.7394,72.569,72.7205,183944.0
2024-02-26 12:30:00,76.81,76.84,76.7,76.78,206554.0,72.7299,72.7584,72.6258,72.7015,206554.0
2024-02-26 13:00:00,76.79,76.85,76.63,76.64,180335.0,72.711,72.7678,72.5595,72.569,180335.0
2024-02-26 13:30:00,76.64,76.67,76.46,76.5,173251.0,72.569,72.5974,72.3985,72.4364,173251.0
2024-02-26 14:00:00,76.51,76.51,76.38,76.51,148095.0,72.4459,72.4459,72.3228,72.4459,148095.0
2024-02-26 14:30:00,76.51,76.57,76.44,76.46,201657.0,72.4459,72.5027,72.3796,72.3985,201657.0
2024-02-26 15:00:00,76.47,76.54,76.36,76.4,289212.0,72.408,72.4743,72.3038,72.3417,289212.0
2024-02-26 15:30:00,76.39,76.58,76.28,76.44,811142.0,72.3323,72.5122,72.2281,72.3796,811142.0
2024-02-27 09:30:00,76.46,76.98,76.14,76.84,423797.0,72.3985,72.8909,72.0955,72.7584,423797.0
2024-02-27 10:00:00,76.83,77.09,76.54,76.92,279484.0,72.7489,72.9951,72.4743,72.8341,279484.0
2024-02-27 10:30:00,76.91,77.02,76.55,76.61,195945.0,72.8246,72.9288,72.4838,72.5406,195945.0
2024-02-27 11:00:00,76.6,76.78,76.52,76.74,181224.0,72.5311,72.7015,72.4553,72.6637,181224.0
2024-02-27 11:30:00,76.72,76.72,76.57,76.61,125370.0,72.6447,72.6447,72.5027,72.5406,125370.0
2024-02-27 12:00:00,76.63,76.81,76.63,76.68,175006.0,72.5595,72.7299,72.5595,72.6069,175006.0
2024-02-27 12:30:00,76.69,76.73,76.64,76.65,212462.0,72.6163,72.6542,72.569,72.5784,212462.0
2024-02-27 13:00:00,76.66,76.71,76.46,76.47,141764.0,72.5879,72.6353,72.3985,72.408,141764.0
2024-02-27 13:30:00,76.46,76.66,76.44,76.59,202878.0,72.3985,72.5879,72.3796,72.5216,202878.0
2024-02-27 14:00:00,76.59,76.59,76.41,76.45,162456.0,72.5216,72.5216,72.3512,72.3891,162456.0
2024-02-27 14:30:00,76.44,76.49,76.3,76.35,232310.0,72.3796,72.4269,72.247,72.2944,232310.0
2024-02-27 15:00:00,76.34,76.56,76.34,76.51,216410.0,72.2849,72.4932,72.2849,72.4459,216410.0
2024-02-27 15:30:00,76.51,76.71,76.18,76.26,1104501.0,72.4459,72.6353,72.1334,72.2092,1104501.0
2024-02-28 09:30:00,76.09,76.26,74.76,75.31,644660.0,72.0482,72.2092,70.7888,71.3096,644660.0
2024-02-28 10:00:00,75.34,75.47,75.1,75.21,384375.0,71.338,71.4611,71.1108,71.2149,384375.0
2024-02-28 10:30:00,75.21,75.73,75.09,75.66,313388.0,71.2149,71.7073,71.1013,71.641,313388.0
2024-02-28 11:00:00,75.66,75.78,75.4,75.43,251347.0,71.641,71.7547,71.3948,71.4232,251347.0
2024-02-28 11:30:00,75.43,75.57,75.34,75.5,244274.0,71.4232,71.5558,71.338,71.4895,244274.0
2024-02-28 12:00:00,75.5,75.71,75.46,75.65,242620.0,71.4895,71.6884,71.4517,71.6316,242620.0
2024-02-28 12:30:00,75.64,75.68,75.54,75.62,167443.0,71.6221,71.66,71.5274,71.6032,167443.0
2024-02-28 13:00:00,75.62,75.67,75.42,75.66,174871.0,71.6032,71.6505,71.4138,71.641,174871.0
2024-02-28 13:30:00,75.66,75.69,75.45,75.48,274501.0,71.641,71.6694,71.4422,71.4706,274501.0
2024-02-28 14:00:00,75.47,75.54,75.39,75.4,204706.0,71.4611,71.5274,71.3854,71.3948,204706.0
2024-02-28 14:30:00,75.39,75.46,75.27,75.39,301604.0,71.3854,71.4517,71.2717,71.3854,301604.0
2024-02-28 15:00:00,75.39,75.53,75.35,75.45,289881.0,71.3854,71.5179,71.3475,71.4422,289881.0
2024-02-28 15:30:00,75.45,75.54,74.98,75.21,1176322.0,71.4422,71.5274,70.9972,71.2149,1176322.0
2024-02-29 09:30:00,75.65,75.92,74.21,74.58,909655.0,71.6316,71.8872,70.2681,70.6184,909655.0
2024-02-29 10:00:00,74.6,74.71,73.81,74.28,664030.0,70.6373,70.7415,69.8893,70.3343,664030.0
2024-02-29 10:30:00,74.28,74.39,73.81,73.91,757299.0,70.3343,70.4385,69.8893,69.984,757299.0
2024-02-29 11:00:00,73.9,74.28,73.89,74.06,554993.0,69.9745,70.3343,69.9651,70.126,554993.0
2024-02-29 11:30:00,74.07,74.07,73.57,73.59,637162.0,70.1355,70.1355,69.662,69.681,637162.0
2024-02-29 12:00:00,73.59,73.93,73.54,73.79,383986.0,69.681,70.0029,69.6336,69.8704,383986.0
2024-02-29 12:30:00,73.8,74.1,73.65,74.02,380077.0,69.8798,70.1639,69.7378,70.0881,380077.0
2024-02-29 13:00:00,74.02,74.17,74.0,74.03,309552.0,70.0881,70.2302,70.0692,70.0976,309552.0
2024-02-29 13:30:00,74.01,74.14,73.99,74.13,244031.0,70.0787,70.2018,70.0597,70.1923,244031.0
2024-02-29 14:00:00,74.13,74.15,73.91,74.05,321460.0,70.1923,70.2112,69.984,70.1166,321460.0
2024-02-29 14:30:00,74.04,74.05,73.9,74.01,297766.0,70.1071,70.1166,69.9745,70.0787,297766.0
2024-02-29 15:00:00,74.02,74.17,73.87,74.0,589577.0,70.0881,70.2302,69.9461,70.0692,589577.0
2024-02-29 15:30:00,74.01,74.42,74.01,74.33,1492302.0,70.0787,70.4669,70.0787,70.3817,1492302.0
2024-03-01 09:30:00,74.63,74.67,73.15,73.45,599052.0,70.6657,70.7036,69.2644,69.5484,599052.0
2024-03-01 10:00:00,73.45,73.66,73.04,73.47,644166.0,69.5484,69.7473,69.1602,69.5674,644166.0
2024-03-01 10:30:00,73.46,73.67,73.19,73.67,552913.0,69.5579,69.7567,69.3022,69.7567,552913.0
2024-03-01 11:00:00,73.67,73.85,73.56,73.77,357108.0,69.7567,69.9272,69.6526,69.8514,357108.0
2024-03-01 11:30:00,73.76,74.0,73.74,73.97,287740.0,69.842,70.0692,69.823,70.0408,287740.0
2024-03-01 12:00:00,73.98,73.98,73.64,73.74,315583.0,70.0503,70.0503,69.7283,69.823,315583.0
2024-03-01 12:30:00,73.72,73.96,73.71,73.94,206462.0,69.8041,70.0313,69.7946,70.0124,206462.0
2024-03-01 13:00:00,73.95,74.06,73.79,74.01,265986.0,70.0219,70.126,69.8704,70.0787,265986.0
2024-03-01 13:30:00,74.02,74.17,73.98,74.02,267115.0,70.0881,70.2302,70.0503,70.0881,267115.0
2024-03-01 14:00:00,74.02,74.15,73.97,74.02,240748.0,70.0881,70.2112,70.0408,70.0881,240748.0
2024-03-01 14:30:00,74.03,74.06,73.86,73.9,257726.0,70.0976,70.126,69.9366,69.9745,257726.0
2024-03-01 15:00:00,73.89,73.99,73.81,73.95,334929.0,69.9651,70.0597,69.8893,70.0219,334929.0
2024-03-01 15:30:00,73.95,73.99,73.81,73.83,815807.0,70.0219,70.0597,69.8893,69.9082,815807.0
2024-03-04 09:30:00,73.96,74.91,73.66,74.43,755697.0,70.0313,70.9309,69.7473,70.4764,755697.0
2024-03-04 10:00:00,74.45,74.49,74.03,74.13,296582.0,70.4953,70.5332,70.0976,70.1923,296582.0
2024-03-04 10:30:00,74.12,74.32,73.99,74.21,244376.0,70.1828,70.3722,70.0597,70.2681,244376.0
2024-03-04 11:00:00,74.22,74.24,73.9,74.07,212478.0,70.2775,70.2965,69.9745,70.1355,212478.0
2024-03-04 11:30:00,74.07,74.33,73.98,74.17,224939.0,70.1355,70.3817,70.0503,70.2302,224939.0
2024-03-04 12:00:00,74.18,74.28,74.16,74.22,154685.0,70.2396,70.3343,70.2207,70.2775,154685.0
2024-03-04 12:30:00,74.22,74.27,74.13,74.14,178917.0,70.2775,70.3249,70.1923,70.2018,178917.0
2024-03-04 13:00:00,74.14,74.17,73.98,74.0,156832.0,70.2018,70.2302,70.0503,70.0692,156832.0
2024-03-04 13:30:00,74.0,74.13,73.94,74.03,181463.0,70.0692,70.1923,70.0124,70.0976,181463.0
2024-03-04 14:00:00,74.03,74.16,73.97,74.11,175819.0,70.0976,70.2207,70.0408,70.1734,175819.0
2024-03-04 14:30:00,74.11,74.25,74.05,74.13,188443.0,70.1734,70.3059,70.1166,70.1923,188443.0
2024-03-04 15:00:00,74.13,74.22,73.82,73.84,213983.0,70.1923,70.2775,69.8988,69.9177,213983.0
2024-03-04 15:30:00,73.84,74.08,73.79,73.9,1356522.0,69.9177,70.145,69.8704,69.9745,1356522.0
2024-03-05 09:30:00,74.15,75.11,74.14,74.96,548578.0,70.2112,71.1202,70.2018,70.9782,548578.0
2024-03-05 10:00:00,74.96,75.39,74.72,75.11,555583.0,70.9782,71.3854,70.751,71.1202,555583.0
2024-03-05 10:30:00,75.1,75.14,74.6,74.73,326145.0,71.1108,71.1487,70.6373,70.7604,326145.0
2024-03-05 11:00:00,74.74,74.74,73.77,73.9,315264.0,70.7699,70.7699,69.8514,69.9745,315264.0
2024-03-05 11:30:00,73.9,73.93,73.53,73.68,286351.0,69.9745,70.0029,69.6242,69.7662,286351.0
2024-03-05 12:00:00,73.67,73.86,73.62,73.67,196270.0,69.7567,69.9366,69.7094,69.7567,196270.0
2024-03-05 12:30:00,73.67,73.81,73.52,73.59,216901.0,69.7567,69.8893,69.6147,69.681,216901.0
2024-03-05 13:00:00,73.59,73.85,73.59,73.83,187839.0,69.681,69.9272,69.681,69.9082,187839.0
2024-03-05 13:30:00,73.84,73.94,73.78,73.83,207119.0,69.9177,70.0124,69.8609,69.9082,207119.0
2024-03-05 14:00:00,73.84,73.91,73.76,73.87,236769.0,69.9177,69.984,69.842,69.9461,236769.0
2024-03-05 14:30:00,73.88,73.88,73.64,73.69,300107.0,69.9556,69.9556,69.7283,69.7757,300107.0
2024-03-05 15:00:00,73.68,73.72,73.43,73.5,388156.0,69.7662,69.8041,69.5295,69.5958,388156.0
2024-03-05 15:30:00,73.5,73.76,73.35,73.71,1025264.0,69.5958,69.842,69.4537,69.7946,1025264.0
2024-03-06 09:30:00,73.57,74.18,73.42,74.15,443138.0,69.662,70.2396,69.52,70.2112,443138.0
2024-03-06 10:00:00,74.11,74.24,73.94,74.04,281219.0,70.1734,70.2965,70.0124,70.1071,281219.0
2024-03-06 10:30:00,74.02,74.06,73.77,73.95,314131.0,70.0881,70.126,69.8514,70.0219,314131.0
2024-03-06 11:00:00,73.95,74.36,73.88,74.36,293569.0,70.0219,70.4101,69.9556,70.4101,293569.0
2024-03-06 11:30:00,74.34,74.35,74.07,74.3,213799.0,70.3911,70.4006,70.1355,70.3533,213799.0
2024-03-06 12:00:00,74.31,74.49,74.17,74.47,208272.0,70.3627,70.5332,70.2302,70.5142,208272.0
2024-03-06 12:30:00,74.47,74.71,74.45,74.45,181500.0,70.5142,70.7415,70.4953,70.4953,181500.0
2024-03-06 13:00:00,74.45,74.46,74.07,74.09,212181.0,70.4953,70.5048,70.1355,70.1544,212181.0
2024-03-06 13:30:00,74.06,74.09,73.89,74.06,238762.0,70.126,70.1544,69.9651,70.126,238762.0
2024-03-06 14:00:00,74.07,74.23,73.98,74.18,199667.0,70.1355,70.287,70.0503,70.2396,199667.0
2024-03-06 14:30:00,74.17,74.33,74.1,74.31,154477.0,70.2302,70.3817,70.1639,70.3627,154477.0
2024-03-06 15:00:00,74.31,74.37,74.13,74.19,238349.0,70.3627,70.4196,70.1923,70.2491,238349.0
2024-03-06 15:30:00,74.19,74.36,74.14,74.35,677762.0,70.2491,70.4101,70.2018,70.4006,677762.0
2024-03-07 09:30:00,74.35,74.96,73.58,73.86,786300.0,70.4006,70.9782,69.6715,69.9366,786300.0
2024-03-07 10:00:00,73.84,74.12,73.56,73.99,563333.0,69.9177,70.1828,69.6526,70.0597,563333.0
2024-03-07 10:30:00,73.98,74.21,73.9,73.96,384265.0,70.0503,70.2681,69.9745,70.0313,384265.0
2024-03-07 11:00:00,73.96,74.32,73.83,74.31,343048.0,70.0313,70.3722,69.9082,70.3627,343048.0
2024-03-07 11:30:00,74.3,74.37,74.11,74.36,295440.0,70.3533,70.4196,70.1734,70.4101,295440.0
2024-03-07 12:00:00,74.37,74.38,74.11,74.13,311887.0,70.4196,70.429,70.1734,70.1923,311887.0
2024-03-07 12:30:00,74.14,74.22,74.06,74.09,196626.0,70.2018,70.2775,70.126,70.1544,196626.0
2024-03-07 13:00:00,74.09,74.3,73.99,74.24,189273.0,70.1544,70.3533,70.0597,70.2965,189273.0
2024-03-07 13:30:00,74.23,74.52,74.19,74.38,239063.0,70.287,70.5616,70.2491,70.429,239063.0
2024-03-07 14:00:00,74.38,74.38,73.88,73.94,202637.0,70.429,70.429,69.9556,70.0124,202637.0
2024-03-07 14:30:00,73.95,73.97,73.79,73.8,174400.0,70.0219,70.0408,69.8704,69.8798,174400.0
2024-03-07 15:00:00,73.8,74.08,73.74,74.03,338210.0,69.8798,70.145,69.823,70.0976,338210.0
2024-03-07 15:30:00,74.04,74.44,74.03,74.25,796781.0,70.1071,70.4858,70.0976,70.3059,796781.0
2024-03-08 09:30:00,74.35,74.68,74.11,74.65,388442.0,70.4006,70.7131,70.1734,70.6847,388442.0
2024-03-08 10:00:00,74.64,74.72,74.46,74.53,267363.0,70.6752,70.751,70.5048,70.5711,267363.0
2024-03-08 10:30:00,74.53,74.75,74.37,74.45,173925.0,70.5711,70.7794,70.4196,70.4953,173925.0
2024-03-08 11:00:00,74.44,74.92,74.37,74.92,275309.0,70.4858,70.9403,70.4196,70.9403,275309.0
2024-03-08 11:30:00,74.93,75.12,74.77,74.9,248964.0,70.9498,71.1297,70.7983,70.9214,248964.0
2024-03-08 12:00:00,74.89,75.22,74.89,75.19,170672.0,70.9119,71.2244,70.9119,71.196,170672.0
2024-03-08 12:30:00,75.19,75.24,74.98,75.23,177906.0,71.196,71.2433,70.9972,71.2339,177906.0
2024-03-08 13:00:00,75.23,75.37,75.05,75.19,228972.0,71.2339,71.3664,71.0634,71.196,228972.0
2024-03-08 13:30:00,75.17,75.29,75.07,75.09,190851.0,71.1771,71.2907,71.0824,71.1013,190851.0
2024-03-08 14:00:00,75.09,75.29,75.02,75.29,192919.0,71.1013,71.2907,71.035,71.2907,192919.0
2024-03-08 14:30:00,75.3,75.32,75.2,75.21,279101.0,71.3002,71.3191,71.2055,71.2149,279101.0
2024-03-08 15:00:00,75.21,75.32,75.18,75.21,262435.0,71.2149,71.3191,71.1865,71.2149,262435.0
2024-03-08 15:30:00,75.2,75.28,75.04,75.07,870114.0,71.2055,71.2812,71.054,71.0824,870114.0
2024-03-11 09:30:00,74.75,75.95,74.53,75.49,412263.0,70.7794,71.9156,70.5711,71.4801,412263.0
2024-03-11 10:00:00,75.52,75.54,74.81,74.83,241688.0,71.5085,71.5274,70.8362,70.8551,241688.0
2024-03-11 10:30:00,74.84,75.17,74.82,75.15,219951.0,70.8646,71.1771,70.8457,71.1581,219951.0
2024-03-11 11:00:00,75.15,75.49,75.11,75.48,161357.0,71.1581,71.4801,71.1202,71.4706,161357.0
2024-03-11 11:30:00,75.48,76.05,75.45,75.99,379174.0,71.4706,72.0103,71.4422,71.9535,379174.0
2024-03-11 12:00:00,75.99,76.1,75.85,75.87,474817.0,71.9535,72.0577,71.8209,71.8399,474817.0
2024-03-11 12:30:00,75.87,76.1,75.82,76.02,271068.0,71.8399,72.0577,71.7925,71.9819,271068.0
2024-03-11 13:00:00,76.01,76.38,75.95,76.31,346496.0,71.9724,72.3228,71.9156,72.2565,346496.0
2024-03-11 13:30:00,76.34,76.45,76.03,76.08,243804.0,72.2849,72.3891,71.9914,72.0387,243804.0
2024-03-11 14:00:00,76.08,76.24,76.01,76.06,211336.0,72.0387,72.1902,71.9724,72.0198,211336.0
2024-03-11 14:30:00,76.06,76.06,75.83,76.01,441988.0,72.0198,72.0198,71.802,71.9724,441988.0
2024-03-11 15:00:00,76.01,76.09,75.91,76.02,253621.0,71.9724,72.0482,71.8778,71.9819,253621.0
2024-03-11 15:30:00,76.01,76.12,75.8,75.93,892206.0,71.9724,72.0766,71.7736,71.8967,892206.0
2024-03-12 09:30:00,75.82,75.89,74.65,75.18,357755.0,71.7925,71.8588,70.6847,71.1865,357755.0
2024-03-12 10:00:00,75.16,75.32,74.74,75.22,310133.0,71.1676,71.3191,70.7699,71.2244,310133.0
2024-03-12 10:30:00,75.18,75.35,75.02,75.13,186045.0,71.1865,71.3475,71.035,71.1392,186045.0
2024-03-12 11:00:00,75.15,75.31,75.1,75.14,214033.0,71.1581,71.3096,71.1108,71.1487,214033.0
2024-03-12 11:30:00,75.12,75.36,75.01,75.25,175101.0,71.1297,71.357,71.0256,71.2528,175101.0
2024-03-12 12:00:00,75.24,75.34,75.12,75.21,138739.0,71.2433,71.338,71.1297,71.2149,138739.0
2024-03-12 12:30:00,75.22,75.3,75.08,75.28,122825.0,71.2244,71.3002,71.0918,71.2812,122825.0
2024-03-12 13:00:00,75.29,75.4,75.24,75.34,134654.0,71.2907,71.3948,71.2433,71.338,134654.0
2024-03-12 13:30:00,75.34,75.48,75.29,75.42,102394.0,71.338,71.4706,71.2907,71.4138,102394.0
2024-03-12 14:00:00,75.42,75.49,75.35,75.42,117698.0,71.4138,71.4801,71.3475,71.4138,117698.0
2024-03-12 14:30:00,75.43,75.5,75.33,75.4,131611.0,71.4232,71.4895,71.3286,71.3948,131611.0
2024-03-12 15:00:00,75.39,75.5,75.35,75.4,184250.0,71.3854,71.4895,71.3475,71.3948,184250.0
2024-03-12 15:30:00,75.4,75.4,75.12,75.2,617738.0,71.3948,71.3948,71.1297,71.2055,617738.0
2024-03-13 09:30:00,75.15,75.85,74.91,75.8,381897.0,71.1581,71.8209,70.9309,71.7736,381897.0
2024-03-13 10:00:00,75.81,76.01,75.69,75.78,173108.0,71.7831,71.9724,71.6694,71.7547,173108.0
2024-03-13 10:30:00,75.8,75.84,75.43,75.48,181958.0,71.7736,71.8115,71.4232,71.4706,181958.0
2024-03-13 11:00:00,75.48,75.64,75.42,75.53,275598.0,71.4706,71.6221,71.4138,71.5179,275598.0
2024-03-13 11:30:00,75.53,75.67,75.5,75.6,201242.0,71.5179,71.6505,71.4895,71.5842,201242.0
2024-03-13 12:00:00,75.6,75.7,75.51,75.62,161420.0,71.5842,71.6789,71.499,71.6032,161420.0
2024-03-13 12:30:00,75.62,75.62,75.14,75.14,191541.0,71.6032,71.6032,71.1487,71.1487,191541.0
2024-03-13 13:00:00,75.14,75.32,75.07,75.18,215440.0,71.1487,71.3191,71.0824,71.1865,215440.0
2024-03-13 13:30:00,75.18,75.19,74.83,74.94,224055.0,71.1865,71.196,70.8551,70.9593,224055.0
2024-03-13 14:00:00,74.93,75.0,74.8,74.87,238092.0,70.9498,71.0161,70.8267,70.893,238092.0
2024-03-13 14:30:00,74.88,75.05,74.8,74.89,194591.0,70.9025,71.0634,70.8267,70.9119,194591.0
2024-03-13 15:00:00,74.89,75.03,74.76,74.8,242795.0,70.9119,71.0445,70.7888,70.8267,242795.0
2024-03-13 15:30:00,74.79,75.14,74.77,75.09,577323.0,70.8172,71.1487,70.7983,71.1013,577323.0
2024-03-14 09:30:00,74.77,74.96,74.27,74.46,436988.0,70.7983,70.9782,70.3249,70.5048,436988.0
2024-03-14 10:00:00,74.46,75.11,74.45,74.99,497109.0,70.5048,71.1202,70.4953,71.0066,497109.0
2024-03-14 10:30:00,74.99,75.39,74.94,75.39,332999.0,71.0066,71.3854,70.9593,71.3854,332999.0
2024-03-14 11:00:00,75.39,75.7,75.21,75.55,368457.0,71.3854,71.6789,71.2149,71.5369,368457.0
2024-03-14 11:30:00,75.55,75.92,75.47,75.88,238864.0,71.5369,71.8872,71.4611,71.8493,238864.0
2024-03-14 12:00:00,75.88,76.12,75.88,76.03,425332.0,71.8493,72.0766,71.8493,71.9914,425332.0
2024-03-14 12:30:00,76.03,76.06,75.81,75.98,296532.0,71.9914,72.0198,71.7831,71.944,296532.0
2024-03-14 13:00:00,75.99,76.07,75.78,75.83,237794.0,71.9535,72.0293,71.7547,71.802,237794.0
2024-03-14 13:30:00,75.83,75.94,75.71,75.9,207128.0,71.802,71.9062,71.6884,71.8683,207128.0
2024-03-14 14:00:00,75.89,75.91,75.79,75.87,141966.0,71.8588,71.8778,71.7641,71.8399,141966.0
2024-03-14 14:30:00,75.87,76.18,75.83,76.0,308629.0,71.8399,72.1334,71.802,71.963,308629.0
2024-03-14 15:00:00,75.99,76.23,75.94,76.0,357989.0,71.9535,72.1808,71.9062,71.963,357989.0
2024-03-14 15:30:00,76.01,76.5,76.0,76.43,1238540.0,71.9724,72.4364,71.963,72.3701,1238540.0
2024-03-15 09:30:00,75.6,76.92,75.6,76.53,1105043.0,71.5842,72.8341,71.5842,72.4648,1105043.0
2024-03-15 10:00:00,76.52,77.02,76.42,77.02,465531.0,72.4553,72.9288,72.3607,72.9288,465531.0
2024-03-15 10:30:00,77.01,77.03,76.54,76.88,278442.0,72.9193,72.9383,72.4743,72.7962,278442.0
2024-03-15 11:00:00,76.88,76.9,76.52,76.67,258925.0,72.7962,72.8152,72.4553,72.5974,258925.0
2024-03-15 11:30:00,76.67,76.76,76.49,76.72,184562.0,72.5974,72.6826,72.4269,72.6447,184562.0
2024-03-15 12:00:00,76.71,76.78,76.56,76.77,148624.0,72.6353,72.7015,72.4932,72.6921,148624.0
2024-03-15 12:30:00,76.77,76.81,76.56,76.76,218365.0,72.6921,72.7299,72.4932,72.6826,218365.0
2024-03-15 13:00:00,76.76,77.06,76.62,76.92,318624.0,72.6826,72.9667,72.55,72.8341,318624.0
2024-03-15 13:30:00,76.91,77.03,76.82,77.0,238318.0,72.8246,72.9383,72.7394,72.9099,238318.0
2024-03-15 14:00:00,76.99,77.2,76.95,77.2,268099.0,72.9004,73.0992,72.8625,73.0992,268099.0
2024-03-15 14:30:00,77.2,77.37,77.11,77.34,335710.0,73.0992,73.2602,73.014,73.2318,335710.0
2024-03-15 15:00:00,77.34,77.61,77.28,77.58,386682.0,73.2318,73.4874,73.175,73.459,386682.0
2024-03-15 15:30:00,77.58,77.59,77.08,77.42,1021890.0,73.459,73.4685,72.9856,73.3075,1021890.0
2024-03-18 09:30:00,77.26,77.42,76.39,76.84,607459.0,73.156,73.3075,72.3323,72.7584,607459.0
2024-03-18 10:00:00,76.85,77.42,76.84,77.28,435114.0,72.7678,73.3075,72.7584,73.175,435114.0
2024-03-18 10:30:00,77.25,77.44,77.16,77.36,306902.0,73.1466,73.3265,73.0614,73.2507,306902.0
2024-03-18 11:00:00,77.35,77.55,77.28,77.37,307656.0,73.2413,73.4306,73.175,73.2602,307656.0
2024-03-18 11:30:00,77.37,77.45,77.27,77.3,284580.0,73.2602,73.3359,73.1655,73.1939,284580.0
2024-03-18 12:00:00,77.31,77.32,77.07,77.29,199042.0,73.2034,73.2129,72.9761,73.1844,199042.0
2024-03-18 12:30:00,77.3,77.64,77.22,77.55,210304.0,73.1939,73.5159,73.1182,73.4306,210304.0
2024-03-18 13:00:00,77.53,77.58,77.35,77.38,312238.0,73.4117,73.459,73.2413,73.2697,312238.0
2024-03-18 13:30:00,77.37,77.4,77.25,77.34,156476.0,73.2602,73.2886,73.1466,73.2318,156476.0
2024-03-18 14:00:00,77.34,77.35,76.98,77.09,164323.0,73.2318,73.2413,72.8909,72.9951,164323.0
2024-03-18 14:30:00,77.08,77.23,77.06,77.12,181779.0,72.9856,73.1276,72.9667,73.0235,181779.0
2024-03-18 15:00:00,77.12,77.29,77.07,77.19,411842.0,73.0235,73.1844,72.9761,73.0898,411842.0
2024-03-18 15:30:00,77.18,77.64,77.15,77.57,899729.0,73.0803,73.5159,73.0519,73.4496,899729.0
2024-03-19 09:30:00,77.89,78.9,77.69,78.3,620348.0,73.7526,74.7089,73.5632,74.1408,620348.0
2024-03-19 10:00:00,78.29,78.43,78.07,78.34,372160.0,74.1313,74.2639,73.923,74.1787,372160.0
2024-03-19 10:30:00,78.33,78.62,78.3,78.59,337924.0,74.1692,74.4438,74.1408,74.4154,337924.0
2024-03-19 11:00:00,78.6,78.72,78.48,78.49,275521.0,74.4249,74.5385,74.3112,74.3207,275521.0
2024-03-19 11:30:00,78.49,78.71,78.47,78.67,231508.0,74.3207,74.529,74.3018,74.4911,231508.0
2024-03-19 12:00:00,78.67,78.67,78.2,78.22,200135.0,74.4911,74.4911,74.0461,74.065,200135.0
2024-03-19 12:30:00,78.23,78.31,78.04,78.3,164285.0,74.0745,74.1503,73.8946,74.1408,164285.0
2024-03-19 13:00:00,78.3,78.54,78.28,78.45,236439.0,74.1408,74.368,74.1219,74.2828,236439.0
2024-03-19 13:30:00,78.45,78.51,78.16,78.17,199087.0,74.2828,74.3396,74.0082,74.0177,199087.0
2024-03-19 14:00:00,78.17,78.33,78.08,78.33,170043.0,74.0177,74.1692,73.9325,74.1692,170043.0
2024-03-19 14:30:00,78.32,78.33,78.13,78.17,174020.0,74.1597,74.1692,73.9798,74.0177,174020.0
2024-03-19 15:00:00,78.17,78.26,78.08,78.14,222093.0,74.0177,74.1029,73.9325,73.9893,222093.0
2024-03-19 15:30:00,78.14,78.24,77.99,78.06,730369.0,73.9893,74.084,73.8473,73.9135,730369.0
2024-03-20 09:30:00,77.74,78.34,77.62,78.17,371665.0,73.6105,74.1787,73.4969,74.0177,371665.0
2024-03-20 10:00:00,78.17,78.36,78.0,78.32,271908.0,74.0177,74.1976,73.8567,74.1597,271908.0
2024-03-20 10:30:00,78.32,78.41,78.12,78.39,208268.0,74.1597,74.245,73.9704,74.226,208268.0
2024-03-20 11:00:00,78.39,78.44,78.2,78.27,206398.0,74.226,74.2734,74.0461,74.1124,206398.0
2024-03-20 11:30:00,78.27,78.29,78.14,78.17,161749.0,74.1124,74.1313,73.9893,74.0177,161749.0
2024-03-20 12:00:00,78.17,78.19,78.04,78.13,154313.0,74.0177,74.0366,73.8946,73.9798,154313.0
2024-03-20 12:30:00,78.13,78.29,78.1,78.23,136675.0,73.9798,74.1313,73.9514,74.0745,136675.0
2024-03-20 13:00:00,78.22,78.24,78.12,78.16,121463.0,74.065,74.084,73.9704,74.0082,121463.0
2024-03-20 13:30:00,78.16,78.17,77.99,78.13,150101.0,74.0082,74.0177,73.8473,73.9798,150101.0
2024-03-20 14:00:00,78.14,78.31,78.08,78.3,242388.0,73.9893,74.1503,73.9325,74.1408,242388.0
2024-03-20 14:30:00,78.31,78.63,78.15,78.58,275094.0,74.1503,74.4533,73.9988,74.4059,275094.0
2024-03-20 15:00:00,78.6,78.9,78.49,78.85,659867.0,74.4249,74.7089,74.3207,74.6616,659867.0
2024-03-20 15:30:00,78.86,79.0,78.7,79.0,790818.0,74.6711,74.8036,74.5196,74.8036,790818.0
2024-03-21 09:30:00,78.59,78.7,77.4,78.65,1013356.0,74.4154,74.5196,73.2886,74.4722,1013356.0
2024-03-21 10:00:00,78.65,78.94,78.51,78.68,327685.0,74.4722,74.7468,74.3396,74.5006,327685.0
2024-03-21 10:30:00,78.68,78.76,78.53,78.61,306477.0,74.5006,74.5764,74.3586,74.4343,306477.0
2024-03-21 11:00:00,78.61,78.62,78.29,78.36,403033.0,74.4343,74.4438,74.1313,74.1976,403033.0
2024-03-21 11:30:00,78.37,78.51,78.24,78.5,312824.0,74.2071,74.3396,74.084,74.3302,312824.0
2024-03-21 12:00:00,78.5,78.56,78.35,78.49,194754.0,74.3302,74.387,74.1881,74.3207,194754.0
2024-03-21 12:30:00,78.5,78.51,78.21,78.36,202020.0,74.3302,74.3396,74.0556,74.1976,202020.0
2024-03-21 13:00:00,78.37,78.41,78.15,78.25,217894.0,74.2071,74.245,73.9988,74.0935,217894.0
2024-03-21 13:30:00,78.25,78.4,78.23,78.38,157707.0,74.0935,74.2355,74.0745,74.2165,157707.0
2024-03-21 14:00:00,78.37,78.51,78.3,78.51,216980.0,74.2071,74.3396,74.1408,74.3396,216980.0
2024-03-21 14:30:00,78.51,78.53,78.23,78.41,324010.0,74.3396,74.3586,74.0745,74.245,324010.0
2024-03-21 15:00:00,78.41,78.67,78.39,78.63,255910.0,74.245,74.4911,74.226,74.4533,255910.0
2024-03-21 15:30:00,78.63,78.63,78.25,78.26,707102.0,74.4533,74.4533,74.0935,74.1029,707102.0
2024-03-22 09:30:00,78.38,79.49,78.38,79.2,642703.0,74.2165,75.2676,74.2165,74.993,642703.0
2024-03-22 10:00:00,79.17,79.5,78.92,78.92,467303.0,74.9646,75.2771,74.7279,74.7279,467303.0
2024-03-22 10:30:00,78.92,78.96,78.6,78.9,339192.0,74.7279,74.7657,74.4249,74.7089,339192.0
2024-03-22 11:00:00,78.91,78.94,78.68,78.77,281814.0,74.7184,74.7468,74.5006,74.5858,281814.0
2024-03-22 11:30:00,78.77,79.0,78.75,78.83,277719.0,74.5858,74.8036,74.5669,74.6426,277719.0
2024-03-22 12:00:00,78.83,78.86,78.67,78.84,314201.0,74.6426,74.6711,74.4911,74.6521,314201.0
2024-03-22 12:30:00,78.84,78.87,78.74,78.81,264371.0,74.6521,74.6805,74.5574,74.6237,264371.0
2024-03-22 13:00:00,78.8,78.82,78.61,78.72,279555.0,74.6142,74.6332,74.4343,74.5385,279555.0
2024-03-22 13:30:00,78.72,78.79,78.59,78.73,235514.0,74.5385,74.6048,74.4154,74.548,235514.0
2024-03-22 14:00:00,78.73,78.79,78.69,78.76,249985.0,74.548,74.6048,74.5101,74.5764,249985.0
2024-03-22 14:30:00,78.76,78.78,78.67,78.73,243609.0,74.5764,74.5953,74.4911,74.548,243609.0
2024-03-22 15:00:00,78.73,78.87,78.67,78.78,309216.0,74.548,74.6805,74.4911,74.5953,309216.0
2024-03-22 15:30:00,78.79,78.83,78.48,78.48,741213.0,74.6048,74.6426,74.3112,74.3112,741213.0
2024-03-25 09:30:00,78.83,79.83,78.55,78.91,569126.0,74.6426,75.5895,74.3775,74.7184,569126.0
2024-03-25 10:00:00,78.91,79.01,78.8,78.81,329699.0,74.7184,74.8131,74.6142,74.6237,329699.0
2024-03-25 10:30:00,78.81,78.91,78.56,78.9,359113.0,74.6237,74.7184,74.387,74.7089,359113.0
2024-03-25 11:00:00,78.91,79.01,78.65,78.82,234846.0,74.7184,74.8131,74.4722,74.6332,234846.0
2024-03-25 11:30:00,78.81,79.0,78.76,78.81,229727.0,74.6237,74.8036,74.5764,74.6237,229727.0
2024-03-25 12:00:00,78.8,78.83,78.61,78.8,337930.0,74.6142,74.6426,74.4343,74.6142,337930.0
2024-03-25 12:30:00,78.8,78.89,78.74,78.8,168570.0,74.6142,74.6995,74.5574,74.6142,168570.0
2024-03-25 13:00:00,78.79,78.82,78.72,78.81,139304.0,74.6048,74.6332,74.5385,74.6237,139304.0
2024-03-25 13:30:00,78.81,78.84,78.75,78.8,145705.0,74.6237,74.6521,74.5669,74.6142,145705.0
2024-03-25 14:00:00,78.79,79.0,78.74,78.93,236657.0,74.6048,74.8036,74.5574,74.7373,236657.0
2024-03-25 14:30:00,78.93,78.94,78.79,78.91,200089.0,74.7373,74.7468,74.6048,74.7184,200089.0
2024-03-25 15:00:00,78.91,79.15,78.9,79.14,365739.0,74.7184,74.9456,74.7089,74.9362,365739.0
2024-03-25 15:30:00,79.14,79.14,78.85,79.0,714251.0,74.9362,74.9362,74.6616,74.8036,714251.0
2024-03-26 09:30:00,77.66,78.82,77.66,78.67,703358.0,73.5348,74.6332,73.5348,74.4911,703358.0
2024-03-26 10:00:00,78.68,79.0,78.52,78.98,336471.0,74.5006,74.8036,74.3491,74.7847,336471.0
2024-03-26 10:30:00,78.99,79.17,78.9,79.17,281559.0,74.7941,74.9646,74.7089,74.9646,281559.0
2024-03-26 11:00:00,79.15,79.37,79.04,79.3,208915.0,74.9456,75.154,74.8415,75.0877,208915.0
2024-03-26 11:30:00,79.3,79.4,79.19,79.26,306025.0,75.0877,75.1824,74.9835,75.0498,306025.0
2024-03-26 12:00:00,79.26,79.43,79.19,79.4,243471.0,75.0498,75.2108,74.9835,75.1824,243471.0
2024-03-26 12:30:00,79.4,79.44,79.29,79.34,271088.0,75.1824,75.2202,75.0782,75.1256,271088.0
2024-03-26 13:00:00,79.33,79.51,79.28,79.49,279967.0,75.1161,75.2865,75.0687,75.2676,279967.0
2024-03-26 13:30:00,79.5,79.52,79.36,79.42,296063.0,75.2771,75.296,75.1445,75.2013,296063.0
2024-03-26 14:00:00,79.42,79.48,79.31,79.48,219990.0,75.2013,75.2581,75.0971,75.2581,219990.0
2024-03-26 14:30:00,79.48,79.65,79.47,79.62,338369.0,75.2581,75.4191,75.2486,75.3907,338369.0
2024-03-26 15:00:00,79.61,79.75,79.55,79.61,391215.0,75.3812,75.5138,75.3244,75.3812,391215.0
2024-03-26 15:30:00,79.61,79.62,79.3,79.32,1118442.0,75.3812,75.3907,75.0877,75.1066,1118442.0
2024-03-27 09:30:00,79.55,79.89,79.37,79.81,650604.0,75.3244,75.6463,75.154,75.5706,650604.0
2024-03-27 10:00:00,79.78,79.99,79.23,79.3,506199.0,75.5422,75.741,75.0214,75.0877,506199.0
2024-03-27 10:30:00,79.29,79.44,78.96,79.14,427676.0,75.0782,75.2202,74.7657,74.9362,427676.0
2024-03-27 11:00:00,79.12,79.23,78.79,79.03,267794.0,74.9172,75.0214,74.6048,74.832,267794.0
2024-03-27 11:30:00,79.04,79.15,78.98,79.03,297465.0,74.8415,74.9456,74.7847,74.832,297465.0
2024-03-27 12:00:00,79.04,79.27,78.78,79.27,209426.0,74.8415,75.0593,74.5953,75.0593,209426.0
2024-03-27 12:30:00,79.27,79.31,78.99,79.01,127158.0,75.0593,75.0971,74.7941,74.8131,127158.0
2024-03-27 13:00:00,78.99,79.03,78.84,78.95,258275.0,74.7941,74.832,74.6521,74.7563,258275.0
2024-03-27 13:30:00,78.94,78.94,78.71,78.83,143393.0,74.7468,74.7468,74.529,74.6426,143393.0
2024-03-27 14:00:00,78.85,79.13,78.81,79.08,244112.0,74.6616,74.9267,74.6237,74.8794,244112.0
2024-03-27 14:30:00,79.07,79.18,78.97,79.05,186480.0,74.8699,74.9741,74.7752,74.851,186480.0
2024-03-27 15:00:00,79.05,79.15,78.91,79.14,175054.0,74.851,74.9456,74.7184,74.9362,175054.0
2024-03-27 15:30:00,79.15,79.47,79.04,79.47,801529.0,74.9456,75.2486,74.8415,75.2486,801529.0
2024-03-28 09:30:00,79.54,80.75,79.47,79.71,956651.0,75.3149,76.4607,75.2486,75.4759,956651.0
2024-03-28 10:00:00,79.74,79.76,79.35,79.5,298676.0,75.5043,75.5232,75.135,75.2771,298676.0
2024-03-28 10:30:00,79.5,79.55,79.31,79.48,278169.0,75.2771,75.3244,75.0971,75.2581,278169.0
2024-03-28 11:00:00,79.48,79.74,79.41,79.72,185900.0,75.2581,75.5043,75.1918,75.4854,185900.0
2024-03-28 11:30:00,79.72,79.8,79.59,79.75,189456.0,75.4854,75.5611,75.3623,75.5138,189456.0
2024-03-28 12:00:00,79.73,79.83,79.64,79.73,177879.0,75.4948,75.5895,75.4096,75.4948,177879.0
2024-03-28 12:30:00,79.72,79.77,79.64,79.77,120531.0,75.4854,75.5327,75.4096,75.5327,120531.0
2024-03-28 13:00:00,79.76,79.88,79.75,79.84,201660.0,75.5232,75.6369,75.5138,75.599,201660.0
2024-03-28 13:30:00,79.84,80.0,79.83,80.0,307615.0,75.599,75.7505,75.5895,75.7505,307615.0
2024-03-28 14:00:00,79.99,80.11,79.88,79.92,374124.0,75.741,75.8547,75.6369,75.6747,374124.0
2024-03-28 14:30:00,79.91,79.93,79.76,79.85,169619.0,75.6653,75.6842,75.5232,75.6085,169619.0
2024-03-28 15:00:00,79.85,79.89,79.71,79.88,263731.0,75.6085,75.6463,75.4759,75.6369,263731.0
2024-03-28 15:30:00,79.89,79.94,79.73,79.73,872984.0,75.6463,75.6937,75.4948,75.4948,872984.0
2024-04-01 09:30:00,79.73,79.98,79.1,79.48,366217.0,75.4948,75.7316,74.8983,75.2581,366217.0
2024-04-01 10:00:00,79.42,79.63,79.34,79.55,165130.0,75.2013,75.4001,75.1256,75.3244,165130.0
2024-04-01 10:30:00,79.55,79.68,79.38,79.54,193464.0,75.3244,75.4475,75.1634,75.3149,193464.0
2024-04-01 11:00:00,79.54,79.57,79.33,79.4,181406.0,75.3149,75.3433,75.1161,75.1824,181406.0
2024-04-01 11:30:00,79.4,79.49,79.36,79.42,168198.0,75.1824,75.2676,75.1445,75.2013,168198.0
2024-04-01 12:00:00,79.41,79.51,79.38,79.43,187787.0,75.1918,75.2865,75.1634,75.2108,187787.0
2024-04-01 12:30:00,79.43,79.45,79.29,79.35,137422.0,75.2108,75.2297,75.0782,75.135,137422.0
2024-04-01 13:00:00,79.35,79.51,79.28,79.48,121409.0,75.135,75.2865,75.0687,75.2581,121409.0
2024-04-01 13:30:00,79.48,79.48,79.29,79.31,169780.0,75.2581,75.2581,75.0782,75.0971,169780.0
2024-04-01 14:00:00,79.31,79.4,79.26,79.38,138402.0,75.0971,75.1824,75.0498,75.1634,138402.0
2024-04-01 14:30:00,79.38,79.45,79.28,79.34,145185.0,75.1634,75.2297,75.0687,75.1256,145185.0
2024-04-01 15:00:00,79.34,79.41,79.21,79.3,223334.0,75.1256,75.1918,75.0025,75.0877,223334.0
2024-04-01 15:30:00,79.29,79.66,79.22,79.54,1097001.0,75.0782,75.4286,75.0119,75.3149,1097001.0
2024-04-02 09:30:00,74.88,75.19,73.03,73.38,2871304.0,70.9025,71.196,69.1507,69.4821,2871304.0
2024-04-02 10:00:00,73.39,73.53,72.59,72.92,1635018.0,69.4916,69.6242,68.7341,69.0466,1635018.0
2024-04-02 10:30:00,72.91,73.1,72.26,72.63,1370748.0,69.0371,69.217,68.4216,68.772,1370748.0
2024-04-02 11:00:00,72.63,73.06,72.44,72.46,988355.0,68.772,69.1791,68.5921,68.611,988355.0
2024-04-02 11:30:00,72.46,72.79,71.96,72.12,1032076.0,68.611,68.9235,68.1376,68.2891,1032076.0
2024-04-02 12:00:00,72.14,72.46,71.96,72.42,820672.0,68.308,68.611,68.1376,68.5731,820672.0
2024-04-02 12:30:00,72.43,72.66,72.12,72.23,716828.0,68.5826,68.8004,68.2891,68.3932,716828.0
2024-04-02 13:00:00,72.22,73.14,72.21,72.88,1490350.0,68.3838,69.2549,68.3743,69.0087,1490350.0
2024-04-02 13:30:00,72.88,73.39,72.85,73.32,722453.0,69.0087,69.4916,68.9803,69.4253,722453.0
2024-04-02 14:00:00,73.33,73.57,73.21,73.51,647723.0,69.4348,69.662,69.3212,69.6052,647723.0
2024-04-02 14:30:00,73.52,73.75,73.41,73.6,614309.0,69.6147,69.8325,69.5105,69.6905,614309.0
2024-04-02 15:00:00,73.6,73.82,73.29,73.51,1124762.0,69.6905,69.8988,69.3969,69.6052,1124762.0
2024-04-02 15:30:00,73.5,74.0,73.41,73.82,2913824.0,69.5958,70.0692,69.5105,69.8988,2913824.0
2024-04-03 09:30:00,74.04,74.21,73.32,73.33,655279.0,70.1071,70.2681,69.4253,69.4348,655279.0
2024-04-03 10:00:00,73.34,74.23,73.34,73.83,652153.0,69.4443,70.287,69.4443,69.9082,652153.0
2024-04-03 10:30:00,73.82,74.14,73.57,73.58,398133.0,69.8988,70.2018,69.662,69.6715,398133.0
2024-04-03 11:00:00,73.58,74.2,73.55,74.19,760079.0,69.6715,70.2586,69.6431,70.2491,760079.0
2024-04-03 11:30:00,74.2,74.46,74.03,74.36,560303.0,70.2586,70.5048,70.0976,70.4101,560303.0
2024-04-03 12:00:00,74.36,74.44,74.2,74.31,331486.0,70.4101,70.4858,70.2586,70.3627,331486.0
2024-04-03 12:30:00,74.32,74.37,74.01,74.06,403886.0,70.3722,70.4196,70.0787,70.126,403886.0
2024-04-03 13:00:00,74.06,74.3,74.03,74.3,317301.0,70.126,70.3533,70.0976,70.3533,317301.0
2024-04-03 13:30:00,74.3,74.46,74.25,74.39,274457.0,70.3533,70.5048,70.3059,70.4385,274457.0
2024-04-03 14:00:00,74.4,74.5,74.25,74.38,330934.0,70.448,70.5426,70.3059,70.429,330934.0
2024-04-03 14:30:00,74.37,74.42,74.2,74.34,398534.0,70.4196,70.4669,70.2586,70.3911,398534.0
2024-04-03 15:00:00,74.34,74.46,74.25,74.39,476515.0,70.3911,70.5048,70.3059,70.4385,476515.0
2024-04-03 15:30:00,74.39,74.7,74.39,74.61,1219381.0,70.4385,70.732,70.4385,70.6468,1219381.0
2024-04-04 09:30:00,74.88,75.25,74.38,74.6,593889.0,70.9025,71.2528,70.429,70.6373,593889.0
2024-04-04 10:00:00,74.59,75.04,74.56,74.93,273654.0,70.6279,71.054,70.5995,70.9498,273654.0
2024-04-04 10:30:00,74.93,75.13,74.83,75.1,189093.0,70.9498,71.1392,70.8551,71.1108,189093.0
2024-04-04 11:00:00,75.09,75.12,74.93,75.06,159455.0,71.1013,71.1297,70.9498,71.0729,159455.0
2024-04-04 11:30:00,75.06,75.1,74.92,74.99,119231.0,71.0729,71.1108,70.9403,71.0066,119231.0
2024-04-04 12:00:00,74.97,74.98,74.7,74.95,206529.0,70.9877,70.9972,70.732,70.9687,206529.0
2024-04-04 12:30:00,74.96,75.12,74.84,75.11,129980.0,70.9782,71.1297,70.8646,71.1202,129980.0
2024-04-04 13:00:00,75.11,75.27,75.02,75.03,132459.0,71.1202,71.2717,71.035,71.0445,132459.0
2024-04-04 13:30:00,75.03,75.07,74.85,74.92,171643.0,71.0445,71.0824,70.8741,70.9403,171643.0
2024-04-04 14:00:00,74.92,74.94,74.47,74.55,355199.0,70.9403,70.9593,70.5142,70.59,355199.0
2024-04-04 14:30:00,74.54,74.54,74.16,74.2,252564.0,70.5805,70.5805,70.2207,70.2586,252564.0
2024-04-04 15:00:00,74.19,74.37,74.1,74.15,328899.0,70.2491,70.4196,70.1639,70.2112,328899.0
2024-04-04 15:30:00,74.16,74.22,73.78,73.91,942147.0,70.2207,70.2775,69.8609,69.984,942147.0
2024-04-05 09:30:00,74.06,74.26,73.7,74.06,392726.0,70.126,70.3154,69.7851,70.126,392726.0
2024-04-05 10:00:00,74.06,74.33,74.04,74.2,203125.0,70.126,70.3817,70.1071,70.2586,203125.0
2024-04-05 10:30:00,74.19,74.38,74.04,74.31,213631.0,70.2491,70.429,70.1071,70.3627,213631.0
2024-04-05 11:00:00,74.31,74.56,74.29,74.54,225332.0,70.3627,70.5995,70.3438,70.5805,225332.0
2024-04-05 11:30:00,74.54,74.76,74.47,74.72,259588.0,70.5805,70.7888,70.5142,70.751,259588.0
2024-04-05 12:00:00,74.73,74.93,74.67,74.91,215555.0,70.7604,70.9498,70.7036,70.9309,215555.0
2024-04-05 12:30:00,74.9,74.92,74.8,74.91,161963.0,70.9214,70.9403,70.8267,70.9309,161963.0
2024-04-05 13:00:00,74.92,75.0,74.86,74.95,264552.0,70.9403,71.0161,70.8835,70.9687,264552.0
2024-04-05 13:30:00,74.95,75.0,74.73,74.81,413072.0,70.9687,71.0161,70.7604,70.8362,413072.0
2024-04-05 14:00:00,74.81,75.02,74.65,74.94,357224.0,70.8362,71.035,70.6847,70.9593,357224.0
2024-04-05 14:30:00,74.94,75.12,74.64,74.7,531148.0,70.9593,71.1297,70.6752,70.732,531148.0
2024-04-05 15:00:00,74.69,74.83,74.64,74.77,313583.0,70.7226,70.8551,70.6752,70.7983,313583.0
2024-04-05 15:30:00,74.77,74.87,74.56,74.56,684019.0,70.7983,70.893,70.5995,70.5995,684019.0
2024-04-08 09:30:00,74.41,74.45,73.83,74.07,511366.0,70.4574,70.4953,69.9082,70.1355,511366.0
2024-04-08 10:00:00,74.07,74.45,74.05,74.43,299901.0,70.1355,70.4953,70.1166,70.4764,299901.0
2024-04-08 10:30:00,74.44,74.61,74.41,74.58,263378.0,70.4858,70.6468,70.4574,70.6184,263378.0
2024-04-08 11:00:00,74.58,74.68,74.44,74.48,318209.0,70.6184,70.7131,70.4858,70.5237,318209.0
2024-04-08 11:30:00,74.48,74.51,74.25,74.4,234310.0,70.5237,70.5521,70.3059,70.448,234310.0
2024-04-08 12:00:00,74.4,74.5,74.39,74.5,184739.0,70.448,70.5426,70.4385,70.5426,184739.0
2024-04-08 12:30:00,74.49,74.53,74.44,74.48,283185.0,70.5332,70.5711,70.4858,70.5237,283185.0
2024-04-08 13:00:00,74.48,74.49,74.36,74.47,168765.0,70.5237,70.5332,70.4101,70.5142,168765.0
2024-04-08 13:30:00,74.46,74.62,74.43,74.59,170406.0,70.5048,70.6563,70.4764,70.6279,170406.0
2024-04-08 14:00:00,74.58,74.71,74.54,74.61,113731.0,70.6184,70.7415,70.5805,70.6468,113731.0
2024-04-08 14:30:00,74.6,74.68,74.51,74.67,172057.0,70.6373,70.7131,70.5521,70.7036,172057.0
2024-04-08 15:00:00,74.67,74.75,74.55,74.6,159648.0,70.7036,70.7794,70.59,70.6373,159648.0
2024-04-08 15:30:00,74.59,74.59,74.42,74.47,836165.0,70.6279,70.6279,70.4669,70.5142,836165.0
2024-04-09 09:30:00,74.74,74.85,74.08,74.14,241478.0,70.7699,70.8741,70.145,70.2018,241478.0
2024-04-09 10:00:00,74.16,74.31,74.01,74.18,256472.0,70.2207,70.3627,70.0787,70.2396,256472.0
2024-04-09 10:30:00,74.16,74.16,73.76,73.84,247959.0,70.2207,70.2207,69.842,69.9177,247959.0
2024-04-09 11:00:00,73.86,73.9,73.51,73.53,276493.0,69.9366,69.9745,69.6052,69.6242,276493.0
2024-04-09 11:30:00,73.53,73.6,73.34,73.48,271944.0,69.6242,69.6905,69.4443,69.5768,271944.0
2024-04-09 12:00:00,73.47,73.53,73.31,73.41,197884.0,69.5674,69.6242,69.4159,69.5105,197884.0
2024-04-09 12:30:00,73.41,73.56,73.25,73.25,183994.0,69.5105,69.6526,69.359,69.359,183994.0
2024-04-09 13:00:00,73.26,73.44,73.21,73.44,154870.0,69.3685,69.539,69.3212,69.539,154870.0
2024-04-09 13:30:00,73.44,73.49,73.31,73.31,165476.0,69.539,69.5863,69.4159,69.4159,165476.0
2024-04-09 14:00:00,73.31,73.37,73.22,73.27,212614.0,69.4159,69.4727,69.3306,69.378,212614.0
2024-04-09 14:30:00,73.26,73.3,73.15,73.17,219617.0,69.3685,69.4064,69.2644,69.2833,219617.0
2024-04-09 15:00:00,73.17,73.39,73.11,73.39,334020.0,69.2833,69.4916,69.2265,69.4916,334020.0
2024-04-09 15:30:00,73.38,73.4,73.15,73.36,896482.0,69.4821,69.5011,69.2644,69.4632,896482.0
2024-04-10 09:30:00,73.11,73.18,72.41,72.56,370941.0,69.2265,69.2928,68.5637,68.7057,370941.0
2024-04-10 10:00:00,72.58,72.62,72.06,72.08,310883.0,68.7246,68.7625,68.2323,68.2512,310883.0
2024-04-10 10:30:00,72.08,72.23,71.88,72.01,409424.0,68.2512,68.3932,68.0618,68.1849,409424.0
2024-04-10 11:00:00,72.0,72.11,71.68,71.75,292776.0,68.1754,68.2796,67.8724,67.9387,292776.0
2024-04-10 11:30:00,71.76,71.86,71.53,71.54,301309.0,67.9482,68.0429,67.7304,67.7399,301309.0
2024-04-10 12:00:00,71.54,71.63,71.2,71.28,408639.0,67.7399,67.8251,67.4179,67.4937,408639.0
2024-04-10 12:30:00,71.28,71.29,70.94,71.15,795504.0,67.4937,67.5032,67.1718,67.3706,795504.0
2024-04-10 13:00:00,71.15,71.39,70.84,71.07,462059.0,67.3706,67.5978,67.0771,67.2948,462059.0
2024-04-10 13:30:00,71.07,71.27,70.88,71.1,258676.0,67.2948,67.4842,67.1149,67.3233,258676.0
2024-04-10 14:00:00,71.12,71.33,71.06,71.09,230505.0,67.3422,67.541,67.2854,67.3138,230505.0
2024-04-10 14:30:00,71.09,71.14,70.92,70.97,434107.0,67.3138,67.3611,67.1528,67.2002,434107.0
2024-04-10 15:00:00,70.98,71.54,70.95,71.4,339139.0,67.2096,67.7399,67.1812,67.6073,339139.0
2024-04-10 15:30:00,71.4,71.4,71.05,71.11,1111190.0,67.6073,67.6073,67.2759,67.3327,1111190.0
2024-04-11 09:30:00,71.12,71.21,70.53,70.69,593801.0,67.3422,67.4274,66.7835,66.935,593801.0
2024-04-11 10:00:00,70.68,70.68,69.95,69.99,623190.0,66.9256,66.9256,66.2343,66.2722,623190.0
2024-04-11 10:30:00,70.0,70.31,69.97,70.05,472146.0,66.2817,66.5752,66.2533,66.329,472146.0
2024-04-11 11:00:00,70.05,70.07,69.78,69.81,642191.0,66.329,66.348,66.0734,66.1018,642191.0
2024-04-11 11:30:00,69.81,69.91,69.71,69.8,636525.0,66.1018,66.1965,66.0071,66.0923,636525.0
2024-04-11 12:00:00,69.79,70.16,69.76,69.96,583591.0,66.0828,66.4332,66.0544,66.2438,583591.0
2024-04-11 12:30:00,69.96,70.12,69.9,70.08,434261.0,66.2438,66.3953,66.187,66.3574,434261.0
2024-04-11 13:00:00,70.08,70.27,70.04,70.15,399398.0,66.3574,66.5373,66.3196,66.4237,399398.0
2024-04-11 13:30:00,70.15,70.18,69.89,70.06,589573.0,66.4237,66.4521,66.1775,66.3385,589573.0
2024-04-11 14:00:00,70.06,70.29,70.02,70.17,347659.0,66.3385,66.5563,66.3006,66.4427,347659.0
2024-04-11 14:30:00,70.18,70.28,69.95,69.95,416567.0,66.4521,66.5468,66.2343,66.2343,416567.0
2024-04-11 15:00:00,69.95,69.98,69.81,69.85,465829.0,66.2343,66.2627,66.1018,66.1397,465829.0
2024-04-11 15:30:00,69.85,69.87,69.7,69.73,1300368.0,66.1397,66.1586,65.9976,66.026,1300368.0
2024-04-12 09:30:00,69.54,69.86,69.22,69.39,468506.0,65.8461,66.1491,65.5431,65.7041,468506.0
2024-04-12 10:00:00,69.36,69.36,69.12,69.2,354925.0,65.6757,65.6757,65.4484,65.5242,354925.0
2024-04-12 10:30:00,69.18,69.2,68.93,69.11,350878.0,65.5052,65.5242,65.2685,65.439,350878.0
2024-04-12 11:00:00,69.11,69.35,69.11,69.35,199706.0,65.439,65.6662,65.439,65.6662,199706.0
2024-04-12 11:30:00,69.35,69.39,69.2,69.24,182494.0,65.6662,65.7041,65.5242,65.5621,182494.0
2024-04-12 12:00:00,69.25,69.28,68.74,68.75,341637.0,65.5715,65.5999,65.0886,65.0981,341637.0
2024-04-12 12:30:00,68.75,68.75,68.31,68.61,530216.0,65.0981,65.0981,64.6815,64.9655,530216.0
2024-04-12 13:00:00,68.6,68.7,68.41,68.54,328367.0,64.9561,65.0507,64.7761,64.8992,328367.0
2024-04-12 13:30:00,68.54,68.84,68.46,68.66,350690.0,64.8992,65.1833,64.8235,65.0129,350690.0
2024-04-12 14:00:00,68.65,68.89,68.58,68.68,322173.0,65.0034,65.2306,64.9371,65.0318,322173.0
2024-04-12 14:30:00,68.68,68.85,68.52,68.75,300839.0,65.0318,65.1928,64.8803,65.0981,300839.0
2024-04-12 15:00:00,68.75,68.77,68.61,68.7,380392.0,65.0981,65.117,64.9655,65.0507,380392.0
2024-04-12 15:30:00,68.7,68.81,68.6,68.65,1020722.0,65.0507,65.1549,64.9561,65.0034,1020722.0
2024-04-15 09:30:00,69.12,69.75,68.96,69.74,642142.0,65.4484,66.045,65.2969,66.0355,642142.0
2024-04-15 10:00:00,69.75,69.81,69.4,69.51,354460.0,66.045,66.1018,65.7136,65.8177,354460.0
2024-04-15 10:30:00,69.52,69.63,69.35,69.46,304390.0,65.8272,65.9313,65.6662,65.7704,304390.0
2024-04-15 11:00:00,69.46,69.69,69.45,69.66,244650.0,65.7704,65.9882,65.7609,65.9597,244650.0
2024-04-15 11:30:00,69.66,70.0,69.63,69.84,458683.0,65.9597,66.2817,65.9313,66.1302,458683.0
2024-04-15 12:00:00,69.82,69.85,69.58,69.6,242959.0,66.1112,66.1397,65.884,65.9029,242959.0
2024-04-15 12:30:00,69.6,69.63,69.45,69.51,285164.0,65.9029,65.9313,65.7609,65.8177,285164.0
2024-04-15 13:00:00,69.51,69.67,69.29,69.31,271925.0,65.8177,65.9692,65.6094,65.6283,271925.0
2024-04-15 13:30:00,69.31,69.4,69.04,69.22,326985.0,65.6283,65.7136,65.3727,65.5431,326985.0
2024-04-15 14:00:00,69.22,69.26,68.88,68.93,299037.0,65.5431,65.581,65.2212,65.2685,299037.0
2024-04-15 14:30:00,68.93,69.06,68.87,68.97,279068.0,65.2685,65.3916,65.2117,65.3064,279068.0
2024-04-15 15:00:00,68.97,69.01,68.77,68.97,397300.0,65.3064,65.3443,65.117,65.3064,397300.0
2024-04-15 15:30:00,68.98,69.15,68.88,68.96,1083902.0,65.3159,65.4768,65.2212,65.2969,1083902.0
2024-04-16 09:30:00,71.66,71.67,69.44,69.98,1449272.0,67.8535,67.863,65.7514,66.2627,1449272.0
2024-04-16 10:00:00,69.98,70.1,69.59,69.68,658170.0,66.2627,66.3764,65.8935,65.9787,658170.0
2024-04-16 10:30:00,69.66,69.81,69.18,69.33,535436.0,65.9597,66.1018,65.5052,65.6473,535436.0
2024-04-16 11:00:00,69.33,69.5,69.2,69.34,474537.0,65.6473,65.8082,65.5242,65.6567,474537.0
2024-04-16 11:30:00,69.33,69.58,69.33,69.37,285899.0,65.6473,65.884,65.6473,65.6851,285899.0
2024-04-16 12:00:00,69.36,69.55,69.29,69.47,240517.0,65.6757,65.8556,65.6094,65.7798,240517.0
2024-04-16 12:30:00,69.47,69.59,69.36,69.47,407933.0,65.7798,65.8935,65.6757,65.7798,407933.0
2024-04-16 13:00:00,69.46,69.59,69.36,69.42,230163.0,65.7704,65.8935,65.6757,65.7325,230163.0
2024-04-16 13:30:00,69.42,69.65,69.3,69.51,360183.0,65.7325,65.9503,65.6189,65.8177,360183.0
2024-04-16 14:00:00,69.51,69.79,69.21,69.28,255032.0,65.8177,66.0828,65.5336,65.5999,255032.0
2024-04-16 14:30:00,69.27,69.6,69.27,69.59,343391.0,65.5905,65.9029,65.5905,65.8935,343391.0
2024-04-16 15:00:00,69.59,69.6,69.19,69.34,547802.0,65.8935,65.9029,65.5147,65.6567,547802.0
2024-04-16 15:30:00,69.34,69.37,68.97,69.01,1127108.0,65.6567,65.6851,65.3064,65.3443,1127108.0
2024-04-17 09:30:00,69.09,69.4,68.95,69.02,499976.0,65.42,65.7136,65.2875,65.3537,499976.0
2024-04-17 10:00:00,69.02,69.09,68.61,68.65,265768.0,65.3537,65.42,64.9655,65.0034,265768.0
2024-04-17 10:30:00,68.64,68.67,68.3,68.41,228578.0,64.9939,65.0223,64.672,64.7761,228578.0
2024-04-17 11:00:00,68.42,68.64,68.25,68.37,268164.0,64.7856,64.9939,64.6246,64.7383,268164.0
2024-04-17 11:30:00,68.36,68.45,68.22,68.41,193388.0,64.7288,64.814,64.5962,64.7761,193388.0
2024-04-17 12:00:00,68.4,68.41,68.02,68.08,460668.0,64.7667,64.7761,64.4069,64.4637,460668.0
2024-04-17 12:30:00,68.07,68.15,67.96,68.0,364587.0,64.4542,64.53,64.35,64.3879,364587.0
2024-04-17 13:00:00,68.0,68.37,67.97,68.37,345994.0,64.3879,64.7383,64.3595,64.7383,345994.0
2024-04-17 13:30:00,68.36,68.57,68.32,68.53,250804.0,64.7288,64.9276,64.6909,64.8898,250804.0
2024-04-17 14:00:00,68.51,68.62,68.42,68.53,295406.0,64.8708,64.975,64.7856,64.8898,295406.0
2024-04-17 14:30:00,68.53,68.8,68.49,68.55,311762.0,64.8898,65.1454,64.8519,64.9087,311762.0
2024-04-17 15:00:00,68.53,68.62,68.47,68.61,405891.0,64.8898,64.975,64.833,64.9655,405891.0
2024-04-17 15:30:00,68.61,68.79,68.58,68.59,1308833.0,64.9655,65.136,64.9371,64.9466,1308833.0
2024-04-18 09:30:00,69.17,69.27,68.86,69.23,611915.0,65.4958,65.5905,65.2022,65.5526,611915.0
2024-04-18 10:00:00,69.24,69.4,68.98,69.11,481312.0,65.5621,65.7136,65.3159,65.439,481312.0
2024-04-18 10:30:00,69.11,69.34,68.9,69.17,497044.0,65.439,65.6567,65.2401,65.4958,497044.0
2024-04-18 11:00:00,69.18,69.32,69.1,69.19,268427.0,65.5052,65.6378,65.4295,65.5147,268427.0
2024-04-18 11:30:00,69.19,69.29,69.07,69.2,311705.0,65.5147,65.6094,65.4011,65.5242,311705.0
2024-04-18 12:00:00,69.2,69.47,69.11,69.19,467482.0,65.5242,65.7798,65.439,65.5147,467482.0
2024-04-18 12:30:00,69.18,69.19,68.95,69.03,319334.0,65.5052,65.5147,65.2875,65.3632,319334.0
2024-04-18 13:00:00,69.03,69.11,68.9,69.03,267255.0,65.3632,65.439,65.2401,65.3632,267255.0
2024-04-18 13:30:00,69.03,69.05,68.87,68.99,208578.0,65.3632,65.3821,65.2117,65.3253,208578.0
2024-04-18 14:00:00,68.98,69.24,68.89,69.2,331627.0,65.3159,65.5621,65.2306,65.5242,331627.0
2024-04-18 14:30:00,69.21,69.3,69.13,69.23,319086.0,65.5336,65.6189,65.4579,65.5526,319086.0
2024-04-18 15:00:00,69.24,69.6,69.24,69.51,624506.0,65.5621,65.9029,65.5621,65.8177,624506.0
2024-04-18 15:30:00,69.52,69.54,69.27,69.39,1786134.0,65.8272,65.8461,65.5905,65.7041,1786134.0
2024-04-19 09:30:00,69.17,69.34,68.79,69.04,669732.0,66.1202,66.2827,65.757,65.9959,669732.0
2024-04-19 10:00:00,69.04,69.56,68.97,69.53,427022.0,65.9959,66.493,65.929,66.4643,427022.0
2024-04-19 10:30:00,69.53,69.77,69.32,69.55,592122.0,66.4643,66.6938,66.2636,66.4835,592122.0
2024-04-19 11:00:00,69.54,69.83,69.43,69.75,405921.0,66.4739,66.7511,66.3687,66.6746,405921.0
2024-04-19 11:30:00,69.73,69.82,69.7,69.74,242026.0,66.6555,66.7416,66.6268,66.6651,242026.0
2024-04-19 12:00:00,69.74,69.8,69.53,69.66,318974.0,66.6651,66.7224,66.4643,66.5886,318974.0
2024-04-19 12:30:00,69.67,69.76,69.62,69.66,190743.0,66.5982,66.6842,66.5504,66.5886,190743.0
2024-04-19 13:00:00,69.66,69.92,69.62,69.78,862634.0,66.5886,66.8371,66.5504,66.7033,862634.0
2024-04-19 13:30:00,69.78,69.94,69.71,69.78,218152.0,66.7033,66.8563,66.6364,66.7033,218152.0
2024-04-19 14:00:00,69.77,69.77,69.6,69.61,152279.0,66.6938,66.6938,66.5313,66.5408,152279.0
2024-04-19 14:30:00,69.61,69.82,69.61,69.74,261629.0,66.5408,66.7416,66.5408,66.6651,261629.0
2024-04-19 15:00:00,69.73,69.83,69.54,69.65,339381.0,66.6555,66.7511,66.4739,66.579,339381.0
2024-04-19 15:30:00,69.66,69.75,69.53,69.75,780548.0,66.5886,66.6746,66.4643,66.6746,780548.0
2024-04-22 09:30:00,69.49,69.78,69.13,69.4,410592.0,66.4261,66.7033,66.082,66.3401,410592.0
2024-04-22 10:00:00,69.4,69.72,69.22,69.71,254732.0,66.3401,66.646,66.168,66.6364,254732.0
2024-04-22 10:30:00,69.68,69.85,69.57,69.7,197402.0,66.6077,66.7702,66.5026,66.6268,197402.0
2024-04-22 11:00:00,69.69,69.82,69.66,69.72,153928.0,66.6173,66.7416,66.5886,66.646,153928.0
2024-04-22 11:30:00,69.72,69.75,69.55,69.74,140049.0,66.646,66.6746,66.4835,66.6651,140049.0
2024-04-22 12:00:00,69.75,69.84,69.67,69.7,257133.0,66.6746,66.7607,66.5982,66.6268,257133.0
2024-04-22 12:30:00,69.7,69.78,69.57,69.78,356026.0,66.6268,66.7033,66.5026,66.7033,356026.0
2024-04-22 13:00:00,69.78,69.87,69.68,69.81,178736.0,66.7033,66.7893,66.6077,66.732,178736.0
2024-04-22 13:30:00,69.81,70.12,69.77,70.08,229158.0,66.732,67.0283,66.6938,66.9901,229158.0
2024-04-22 14:00:00,70.08,70.12,69.95,70.06,169026.0,66.9901,67.0283,66.8658,66.971,169026.0
2024-04-22 14:30:00,70.05,70.07,69.81,69.89,186794.0,66.9614,66.9805,66.732,66.8085,186794.0
2024-04-22 15:00:00,69.88,69.89,69.71,69.79,214824.0,66.7989,66.8085,66.6364,66.7129,214824.0
2024-04-22 15:30:00,69.78,69.93,69.54,69.63,840546.0,66.7033,66.8467,66.4739,66.5599,840546.0
2024-04-23 09:30:00,69.82,69.99,69.36,69.89,263760.0,66.7416,66.9041,66.3018,66.8085,263760.0
2024-04-23 10:00:00,69.9,70.21,69.89,69.95,262793.0,66.818,67.1144,66.8085,66.8658,262793.0
2024-04-23 10:30:00,69.96,70.08,69.8,69.88,221336.0,66.8754,66.9901,66.7224,66.7989,221336.0
2024-04-23 11:00:00,69.88,69.89,69.53,69.55,243148.0,66.7989,66.8085,66.4643,66.4835,243148.0
2024-04-23 11:30:00,69.55,69.56,69.25,69.38,483915.0,66.4835,66.493,66.1967,66.321,483915.0
2024-04-23 12:00:00,69.4,69.4,69.17,69.34,442030.0,66.3401,66.3401,66.1202,66.2827,442030.0
2024-04-23 12:30:00,69.34,69.55,69.28,69.31,147581.0,66.2827,66.4835,66.2254,66.254,147581.0
2024-04-23 13:00:00,69.31,69.33,69.03,69.12,793776.0,66.254,66.2732,65.9864,66.0724,793776.0
2024-04-23 13:30:00,69.12,69.16,68.91,68.94,353318.0,66.0724,66.1107,65.8717,65.9004,353318.0
2024-04-23 14:00:00,68.94,69.03,68.83,68.92,315112.0,65.9004,65.9864,65.7952,65.8812,315112.0
2024-04-23 14:30:00,68.92,68.97,68.8,68.88,318523.0,65.8812,65.929,65.7665,65.843,318523.0
2024-04-23 15:00:00,68.88,68.89,68.63,68.67,456602.0,65.843,65.8526,65.604,65.6423,456602.0
2024-04-23 15:30:00,68.67,68.75,68.37,68.52,1925079.0,65.6423,65.7187,65.3555,65.4989,1925079.0
2024-04-24 09:30:00,68.1,68.21,67.48,68.16,796396.0,65.0974,65.2025,64.5047,65.1547,796396.0
2024-04-24 10:00:00,68.16,68.17,67.82,67.98,368862.0,65.1547,65.1643,64.8297,64.9827,368862.0
2024-04-24 10:30:00,67.98,68.0,67.83,67.89,300219.0,64.9827,65.0018,64.8393,64.8966,300219.0
2024-04-24 11:00:00,67.89,67.96,67.73,67.87,340411.0,64.8966,64.9636,64.7437,64.8775,340411.0
2024-04-24 11:30:00,67.9,68.03,67.81,68.0,417089.0,64.9062,65.0305,64.8202,65.0018,417089.0
2024-04-24 12:00:00,68.01,68.11,67.94,67.97,261767.0,65.0114,65.1069,64.9444,64.9731,261767.0
2024-04-24 12:30:00,67.95,67.96,67.76,67.87,226526.0,64.954,64.9636,64.7724,64.8775,226526.0
2024-04-24 13:00:00,67.87,68.01,67.8,67.9,181541.0,64.8775,65.0114,64.8106,64.9062,181541.0
2024-04-24 13:30:00,67.9,68.02,67.89,67.94,231333.0,64.9062,65.0209,64.8966,64.9444,231333.0
2024-04-24 14:00:00,67.94,67.97,67.85,67.94,205960.0,64.9444,64.9731,64.8584,64.9444,205960.0
2024-04-24 14:30:00,67.94,67.96,67.82,67.91,292247.0,64.9444,64.9636,64.8297,64.9158,292247.0
2024-04-24 15:00:00,67.92,67.95,67.78,67.9,407175.0,64.9253,64.954,64.7915,64.9062,407175.0
2024-04-24 15:30:00,67.9,67.91,67.69,67.77,1348321.0,64.9062,64.9158,64.7055,64.7819,1348321.0
2024-04-25 09:30:00,67.5,67.75,67.03,67.16,648938.0,64.5238,64.7628,64.0746,64.1988,648938.0
2024-04-25 10:00:00,67.16,67.25,66.96,67.16,472053.0,64.1988,64.2849,64.0077,64.1988,472053.0
2024-04-25 10:30:00,67.16,67.26,66.87,66.98,400226.0,64.1988,64.2944,63.9216,64.0268,400226.0
2024-04-25 11:00:00,66.97,67.25,66.95,67.22,228037.0,64.0172,64.2849,63.9981,64.2562,228037.0
2024-04-25 11:30:00,67.21,67.34,67.19,67.28,223004.0,64.2466,64.3709,64.2275,64.3135,223004.0
2024-04-25 12:00:00,67.27,67.43,67.16,67.22,300139.0,64.304,64.4569,64.1988,64.2562,300139.0
2024-04-25 12:30:00,67.22,67.4,67.2,67.35,187026.0,64.2562,64.4283,64.2371,64.3805,187026.0
2024-04-25 13:00:00,67.35,67.36,66.97,67.07,322361.0,64.3805,64.39,64.0172,64.1128,322361.0
2024-04-25 13:30:00,67.07,67.21,66.92,67.2,307644.0,64.1128,64.2466,63.9694,64.2371,307644.0
2024-04-25 14:00:00,67.21,67.22,66.93,66.94,248820.0,64.2466,64.2562,63.979,63.9885,248820.0
2024-04-25 14:30:00,66.94,66.99,66.89,66.96,277847.0,63.9885,64.0363,63.9407,64.0077,277847.0
2024-04-25 15:00:00,66.97,67.25,66.96,67.2,350651.0,64.0172,64.2849,64.0077,64.2371,350651.0
2024-04-25 15:30:00,67.2,67.44,67.16,67.34,1314945.0,64.2371,64.4665,64.1988,64.3709,1314945.0
2024-04-26 09:30:00,67.21,67.42,66.75,67.19,570455.0,64.2466,64.4474,63.8069,64.2275,570455.0
2024-04-26 10:00:00,67.16,67.41,67.0,67.09,347867.0,64.1988,64.4378,64.0459,64.1319,347867.0
2024-04-26 10:30:00,67.09,67.15,66.94,67.06,340077.0,64.1319,64.1893,63.9885,64.1032,340077.0
2024-04-26 11:00:00,67.06,67.1,66.95,67.02,226235.0,64.1032,64.1415,63.9981,64.065,226235.0
2024-04-26 11:30:00,67.02,67.22,66.95,67.22,331966.0,64.065,64.2562,63.9981,64.2562,331966.0
2024-04-26 12:00:00,67.22,67.35,67.2,67.27,201480.0,64.2562,64.3805,64.2371,64.304,201480.0
2024-04-26 12:30:00,67.27,67.3,67.19,67.23,200406.0,64.304,64.3327,64.2275,64.2657,200406.0
2024-04-26 13:00:00,67.23,67.26,67.11,67.2,229588.0,64.2657,64.2944,64.151,64.2371,229588.0
2024-04-26 13:30:00,67.19,67.26,67.15,67.21,206241.0,64.2275,64.2944,64.1893,64.2466,206241.0
2024-04-26 14:00:00,67.2,67.24,67.12,67.14,175206.0,64.2371,64.2753,64.1606,64.1797,175206.0
2024-04-26 14:30:00,67.13,67.25,67.06,67.23,241407.0,64.1702,64.2849,64.1032,64.2657,241407.0
2024-04-26 15:00:00,67.23,67.26,67.14,67.25,228271.0,64.2657,64.2944,64.1797,64.2849,228271.0
2024-04-26 15:30:00,67.25,67.26,67.11,67.18,664815.0,64.2849,64.2944,64.151,64.218,664815.0
2024-04-29 09:30:00,67.14,67.88,67.11,67.65,672132.0,64.1797,64.8871,64.151,64.6672,672132.0
2024-04-29 10:00:00,67.65,67.72,67.43,67.62,322281.0,64.6672,64.7341,64.4569,64.6386,322281.0
2024-04-29 10:30:00,67.61,67.68,67.45,67.54,325840.0,64.629,64.6959,64.476,64.5621,325840.0
2024-04-29 11:00:00,67.54,67.84,67.5,67.68,449989.0,64.5621,64.8489,64.5238,64.6959,449989.0
2024-04-29 11:30:00,67.68,67.76,67.55,67.59,172789.0,64.6959,64.7724,64.5716,64.6099,172789.0
2024-04-29 12:00:00,67.59,67.66,67.44,67.46,299309.0,64.6099,64.6768,64.4665,64.4856,299309.0
2024-04-29 12:30:00,67.46,67.5,67.38,67.4,221731.0,64.4856,64.5238,64.4091,64.4283,221731.0
2024-04-29 13:00:00,67.39,67.44,67.23,67.28,221429.0,64.4187,64.4665,64.2657,64.3135,221429.0
2024-04-29 13:30:00,67.29,67.38,67.22,67.23,286566.0,64.3231,64.4091,64.2562,64.2657,286566.0
2024-04-29 14:00:00,67.23,67.29,67.2,67.25,186110.0,64.2657,64.3231,64.2371,64.2849,186110.0
2024-04-29 14:30:00,67.24,67.28,67.14,67.27,210196.0,64.2753,64.3135,64.1797,64.304,210196.0
2024-04-29 15:00:00,67.26,67.29,67.08,67.17,279944.0,64.2944,64.3231,64.1224,64.2084,279944.0
2024-04-29 15:30:00,67.17,67.45,67.13,67.45,842424.0,64.2084,64.476,64.1702,64.476,842424.0
2024-04-30 09:30:00,67.2,67.72,66.92,67.32,442906.0,64.2371,64.7341,63.9694,64.3518,442906.0
2024-04-30 10:00:00,67.33,67.65,67.2,67.48,389737.0,64.3613,64.6672,64.2371,64.5047,389737.0
2024-04-30 10:30:00,67.49,67.9,67.49,67.83,368126.0,64.5143,64.9062,64.5143,64.8393,368126.0
2024-04-30 11:00:00,67.83,67.9,67.55,67.56,353261.0,64.8393,64.9062,64.5716,64.5812,353261.0
2024-04-30 11:30:00,67.57,67.71,67.51,67.66,384408.0,64.5908,64.7246,64.5334,64.6768,384408.0
2024-04-30 12:00:00,67.66,67.88,67.56,67.83,275817.0,64.6768,64.8871,64.5812,64.8393,275817.0
2024-04-30 12:30:00,67.84,67.84,67.54,67.56,302699.0,64.8489,64.8489,64.5621,64.5812,302699.0
2024-04-30 13:00:00,67.56,67.66,67.53,67.63,191106.0,64.5812,64.6768,64.5525,64.6481,191106.0
2024-04-30 13:30:00,67.63,67.96,67.58,67.92,327446.0,64.6481,64.9636,64.6003,64.9253,327446.0
2024-04-30 14:00:00,67.92,68.0,67.78,67.84,423218.0,64.9253,65.0018,64.7915,64.8489,423218.0
2024-04-30 14:30:00,67.84,68.19,67.82,68.1,651036.0,64.8489,65.1834,64.8297,65.0974,651036.0
2024-04-30 15:00:00,68.11,68.18,67.84,67.89,487182.0,65.1069,65.1739,64.8489,64.8966,487182.0
2024-04-30 15:30:00,67.88,68.07,67.71,67.74,1845627.0,64.8871,65.0687,64.7246,64.7533,1845627.0
2024-05-01 09:30:00,56.0,56.78,54.04,55.45,9898838.0,53.5309,54.2765,51.6573,53.0051,9898838.0
2024-05-01 10:00:00,55.46,55.63,54.0,54.47,7106056.0,53.0147,53.1772,51.6191,52.0684,7106056.0
2024-05-01 10:30:00,54.48,54.82,54.29,54.48,4331926.0,52.0779,52.4029,51.8963,52.0779,4331926.0
2024-05-01 11:00:00,54.48,55.85,54.47,55.83,4217135.0,52.0779,53.3875,52.0684,53.3684,4217135.0
2024-05-01 11:30:00,55.83,56.21,55.71,56.04,3512138.0,53.3684,53.7316,53.2537,53.5691,3512138.0
2024-05-01 12:00:00,56.04,56.6,55.95,56.17,3395886.0,53.5691,54.1044,53.4831,53.6934,3395886.0
2024-05-01 12:30:00,56.16,56.6,56.1,56.59,2097909.0,53.6838,54.1044,53.6265,54.0949,2097909.0
2024-05-01 13:00:00,56.59,56.89,56.55,56.75,2796936.0,54.0949,54.3817,54.0566,54.2478,2796936.0
2024-05-01 13:30:00,56.75,56.87,55.8,55.91,2659827.0,54.2478,54.3625,53.3397,53.4449,2659827.0
2024-05-01 14:00:00,55.9,55.97,55.31,55.52,2676623.0,53.4353,53.5022,52.8713,53.0721,2676623.0
2024-05-01 14:30:00,55.49,56.34,55.18,56.05,2831931.0,53.0434,53.8559,52.747,53.5787,2831931.0
2024-05-01 15:00:00,56.06,56.35,55.76,56.27,2347149.0,53.5882,53.8655,53.3015,53.789,2347149.0
2024-05-01 15:30:00,56.28,56.7,56.03,56.31,4645944.0,53.7985,54.2,53.5596,53.8272,4645944.0
2024-05-02 09:30:00,56.39,56.74,54.5,54.54,4286669.0,53.9037,54.2383,52.097,52.1353,4286669.0
2024-05-02 10:00:00,54.54,54.7,53.8,53.84,3965331.0,52.1353,52.2882,51.4279,51.4661,3965331.0
2024-05-02 10:30:00,53.83,54.24,53.71,53.89,3040529.0,51.4566,51.8485,51.3419,51.5139,3040529.0
2024-05-02 11:00:00,53.89,54.19,53.7,54.09,2624991.0,51.5139,51.8007,51.3323,51.7051,2624991.0
2024-05-02 11:30:00,54.09,54.44,54.01,54.4,1967097.0,51.7051,52.0397,51.6286,52.0014,1967097.0
2024-05-02 12:00:00,54.4,54.63,54.36,54.52,1551077.0,52.0014,52.2213,51.9632,52.1161,1551077.0
2024-05-02 12:30:00,54.52,54.57,54.31,54.36,1216249.0,52.1161,52.1639,51.9154,51.9632,1216249.0
2024-05-02 13:00:00,54.36,54.45,54.24,54.39,1407930.0,51.9632,52.0492,51.8485,51.9919,1407930.0
2024-05-02 13:30:00,54.39,54.96,54.35,54.91,1908385.0,51.9919,52.5367,51.9536,52.489,1908385.0
2024-05-02 14:00:00,54.91,54.94,54.69,54.8,1708517.0,52.489,52.5176,52.2787,52.3838,1708517.0
2024-05-02 14:30:00,54.8,55.1,54.74,54.93,1406533.0,52.3838,52.6706,52.3264,52.5081,1406533.0
2024-05-02 15:00:00,54.93,55.03,54.83,54.92,1407072.0,52.5081,52.6037,52.4125,52.4985,1407072.0
2024-05-02 15:30:00,54.91,55.19,54.89,55.14,3371225.0,52.489,52.7566,52.4698,52.7088,3371225.0
2024-05-03 09:30:00,55.22,55.55,55.02,55.06,1969792.0,52.7853,53.1007,52.5941,52.6323,1969792.0
2024-05-03 10:00:00,55.08,55.39,54.96,55.16,1687186.0,52.6515,52.9478,52.5367,52.7279,1687186.0
2024-05-03 10:30:00,55.15,55.23,55.01,55.11,1126731.0,52.7184,52.7948,52.5845,52.6801,1126731.0
2024-05-03 11:00:00,55.11,55.52,55.09,55.39,1545711.0,52.6801,53.0721,52.661,52.9478,1545711.0
2024-05-03 11:30:00,55.4,55.44,55.13,55.4,1273031.0,52.9573,52.9956,52.6993,52.9573,1273031.0
2024-05-03 12:00:00,55.4,55.84,55.39,55.67,1691093.0,52.9573,53.3779,52.9478,53.2154,1691093.0
2024-05-03 12:30:00,55.67,55.88,55.61,55.86,727492.0,53.2154,53.4162,53.1581,53.3971,727492.0
2024-05-03 13:00:00,55.87,55.9,55.68,55.83,710901.0,53.4066,53.4353,53.225,53.3684,710901.0
2024-05-03 13:30:00,55.82,56.37,55.75,56.19,1664114.0,53.3588,53.8846,53.2919,53.7125,1664114.0
2024-05-03 14:00:00,56.2,56.26,56.07,56.12,795281.0,53.7221,53.7794,53.5978,53.6456,795281.0
2024-05-03 14:30:00,56.11,56.28,56.04,56.22,819717.0,53.636,53.7985,53.5691,53.7412,819717.0
2024-05-03 15:00:00,56.22,56.43,56.19,56.26,999208.0,53.7412,53.9419,53.7125,53.7794,999208.0
2024-05-03 15:30:00,56.27,56.31,55.89,55.9,2975843.0,53.789,53.8272,53.4257,53.4353,2975843.0
2024-05-06 09:30:00,55.99,56.27,55.4,55.46,1291162.0,53.5213,53.789,52.9573,53.0147,1291162.0
2024-05-06 10:00:00,55.46,55.59,55.33,55.47,1037889.0,53.0147,53.139,52.8904,53.0243,1037889.0
2024-05-06 10:30:00,55.46,55.82,55.46,55.68,971509.0,53.0147,53.3588,53.0147,53.225,971509.0
2024-05-06 11:00:00,55.68,55.73,55.47,55.5,556136.0,53.225,53.2728,53.0243,53.0529,556136.0
2024-05-06 11:30:00,55.5,55.61,55.35,55.47,712371.0,53.0529,53.1581,52.9096,53.0243,712371.0
2024-05-06 12:00:00,55.47,55.65,55.32,55.41,723132.0,53.0243,53.1963,52.8809,52.9669,723132.0
2024-05-06 12:30:00,55.41,55.54,55.37,55.47,482679.0,52.9669,53.0912,52.9287,53.0243,482679.0
2024-05-06 13:00:00,55.47,55.58,55.44,55.58,767932.0,53.0243,53.1294,52.9956,53.1294,767932.0
2024-05-06 13:30:00,55.58,55.59,55.34,55.49,766851.0,53.1294,53.139,52.9,53.0434,766851.0
2024-05-06 14:00:00,55.5,55.72,55.48,55.72,664722.0,53.0529,53.2632,53.0338,53.2632,664722.0
2024-05-06 14:30:00,55.73,55.82,55.65,55.78,692754.0,53.2728,53.3588,53.1963,53.3206,692754.0
2024-05-06 15:00:00,55.78,55.94,55.72,55.85,1032215.0,53.3206,53.4735,53.2632,53.3875,1032215.0
2024-05-06 15:30:00,55.85,55.97,55.74,55.97,1936688.0,53.3875,53.5022,53.2824,53.5022,1936688.0
2024-05-07 09:30:00,55.6,56.22,55.58,56.1,1416412.0,53.1485,53.7412,53.1294,53.6265,1416412.0
2024-05-07 10:00:00,56.12,56.59,56.11,56.36,1046259.0,53.6456,54.0949,53.636,53.875,1046259.0
2024-05-07 10:30:00,56.35,56.93,56.34,56.73,1350984.0,53.8655,54.4199,53.8559,54.2287,1350984.0
2024-05-07 11:00:00,56.73,57.09,56.65,57.02,955555.0,54.2287,54.5728,54.1522,54.5059,955555.0
2024-05-07 11:30:00,57.02,57.05,56.36,56.38,785880.0,54.5059,54.5346,53.875,53.8941,785880.0
2024-05-07 12:00:00,56.37,56.47,56.24,56.29,545292.0,53.8846,53.9802,53.7603,53.8081,545292.0
2024-05-07 12:30:00,56.28,56.42,56.09,56.25,701129.0,53.7985,53.9324,53.6169,53.7699,701129.0
2024-05-07 13:00:00,56.25,56.32,56.11,56.24,422119.0,53.7699,53.8368,53.636,53.7603,422119.0
2024-05-07 13:30:00,56.23,56.35,56.14,56.29,507528.0,53.7508,53.8655,53.6647,53.8081,507528.0
2024-05-07 14:00:00,56.28,56.29,56.11,56.26,511105.0,53.7985,53.8081,53.636,53.7794,511105.0
2024-05-07 14:30:00,56.25,56.29,55.89,55.94,1180634.0,53.7699,53.8081,53.4257,53.4735,1180634.0
2024-05-07 15:00:00,55.94,55.95,55.74,55.92,1133770.0,53.4735,53.4831,53.2824,53.4544,1133770.0
2024-05-07 15:30:00,55.93,56.12,55.73,55.74,2835908.0,53.464,53.6456,53.2728,53.2824,2835908.0
2024-05-08 09:30:00,55.79,56.06,55.08,55.19,1647075.0,53.3302,53.5882,52.6515,52.7566,1647075.0
2024-05-08 10:00:00,55.19,55.22,54.68,54.71,1247441.0,52.7566,52.7853,52.2691,52.2978,1247441.0
2024-05-08 10:30:00,54.71,55.23,54.7,55.17,835195.0,52.2978,52.7948,52.2882,52.7375,835195.0
2024-05-08 11:00:00,55.19,55.31,55.12,55.23,709311.0,52.7566,52.8713,52.6897,52.7948,709311.0
2024-05-08 11:30:00,55.23,55.27,55.12,55.17,463177.0,52.7948,52.8331,52.6897,52.7375,463177.0
2024-05-08 12:00:00,55.18,55.34,55.13,55.2,440637.0,52.747,52.9,52.6993,52.7662,440637.0
2024-05-08 12:30:00,55.2,55.28,55.05,55.16,548518.0,52.7662,52.8426,52.6228,52.7279,548518.0
2024-05-08 13:00:00,55.16,55.18,55.02,55.11,571247.0,52.7279,52.747,52.5941,52.6801,571247.0
2024-05-08 13:30:00,55.11,55.32,55.08,55.24,494030.0,52.6801,52.8809,52.6515,52.8044,494030.0
2024-05-08 14:00:00,55.25,55.33,55.17,55.32,301282.0,52.814,52.8904,52.7375,52.8809,301282.0
2024-05-08 14:30:00,55.31,55.4,55.2,55.23,503801.0,52.8713,52.9573,52.7662,52.7948,503801.0
2024-05-08 15:00:00,55.23,55.24,55.09,55.17,625938.0,52.7948,52.8044,52.661,52.7375,625938.0
2024-05-08 15:30:00,55.17,55.2,54.89,54.93,1963667.0,52.7375,52.7662,52.4698,52.5081,1963667.0
2024-05-09 09:30:00,54.9,55.19,54.72,55.01,549384.0,52.4794,52.7566,52.3073,52.5845,549384.0
2024-05-09 10:00:00,55.0,55.2,54.93,55.03,572053.0,52.575,52.7662,52.5081,52.6037,572053.0
2024-05-09 10:30:00,55.03,55.21,54.93,55.16,591844.0,52.6037,52.7757,52.5081,52.7279,591844.0
2024-05-09 11:00:00,55.16,55.34,55.13,55.24,554191.0,52.7279,52.9,52.6993,52.8044,554191.0
2024-05-09 11:30:00,55.23,55.24,54.99,55.0,371143.0,52.7948,52.8044,52.5654,52.575,371143.0
2024-05-09 12:00:00,55.0,55.06,54.97,55.01,405368.0,52.575,52.6323,52.5463,52.5845,405368.0
2024-05-09 12:30:00,55.0,55.29,54.98,55.22,503024.0,52.575,52.8522,52.5559,52.7853,503024.0
2024-05-09 13:00:00,55.22,55.44,55.16,55.37,646322.0,52.7853,52.9956,52.7279,52.9287,646322.0
2024-05-09 13:30:00,55.38,55.49,55.24,55.44,471357.0,52.9382,53.0434,52.8044,52.9956,471357.0
2024-05-09 14:00:00,55.43,55.47,55.31,55.37,392000.0,52.986,53.0243,52.8713,52.9287,392000.0
2024-05-09 14:30:00,55.37,55.39,55.27,55.34,453952.0,52.9287,52.9478,52.8331,52.9,453952.0
2024-05-09 15:00:00,55.34,55.5,55.32,55.49,513274.0,52.9,53.0529,52.8809,53.0434,513274.0
2024-05-09 15:30:00,55.48,55.74,55.45,55.68,1527057.0,53.0338,53.2824,53.0051,53.225,1527057.0
2024-05-10 09:30:00,55.72,56.1,55.58,56.08,762182.0,53.2632,53.6265,53.1294,53.6074,762182.0
2024-05-10 10:00:00,56.06,56.36,56.02,56.36,848025.0,53.5882,53.875,53.55,53.875,848025.0
2024-05-10 10:30:00,56.36,56.44,56.2,56.23,629672.0,53.875,53.9515,53.7221,53.7508,629672.0
2024-05-10 11:00:00,56.23,56.29,56.08,56.08,412537.0,53.7508,53.8081,53.6074,53.6074,412537.0
2024-05-10 11:30:00,56.08,56.25,56.08,56.21,288211.0,53.6074,53.7699,53.6074,53.7316,288211.0
2024-05-10 12:00:00,56.21,56.24,55.94,55.95,367501.0,53.7316,53.7603,53.4735,53.4831,367501.0
2024-05-10 12:30:00,55.94,55.95,55.81,55.83,302076.0,53.4735,53.4831,53.3493,53.3684,302076.0
2024-05-10 13:00:00,55.83,55.87,55.72,55.76,301141.0,53.3684,53.4066,53.2632,53.3015,301141.0
2024-05-10 13:30:00,55.77,55.84,55.71,55.79,266503.0,53.311,53.3779,53.2537,53.3302,266503.0
2024-05-10 14:00:00,55.8,55.81,55.64,55.69,457860.0,53.3397,53.3493,53.1868,53.2346,457860.0
2024-05-10 14:30:00,55.68,55.92,55.57,55.89,475240.0,53.225,53.4544,53.1199,53.4257,475240.0
2024-05-10 15:00:00,55.89,56.02,55.84,55.93,480349.0,53.4257,53.55,53.3779,53.464,480349.0
2024-05-10 15:30:00,55.93,56.0,55.8,55.83,1447495.0,53.464,53.5309,53.3397,53.3684,1447495.0
2024-05-13 09:30:00,55.91,57.24,55.88,57.07,1126872.0,53.4449,54.7162,53.4162,54.5537,1126872.0
2024-05-13 10:00:00,57.07,57.55,57.07,57.23,763912.0,54.5537,55.0126,54.5537,54.7067,763912.0
2024-05-13 10:30:00,57.23,57.53,57.11,57.17,631110.0,54.7067,54.9934,54.592,54.6493,631110.0
2024-05-13 11:00:00,57.17,57.3,56.96,57.04,513289.0,54.6493,54.7736,54.4486,54.525,513289.0
2024-05-13 11:30:00,57.02,57.02,56.59,56.63,476796.0,54.5059,54.5059,54.0949,54.1331,476796.0
2024-05-13 12:00:00,56.63,56.79,56.55,56.57,439449.0,54.1331,54.2861,54.0566,54.0758,439449.0
2024-05-13 12:30:00,56.55,56.57,56.35,56.39,463770.0,54.0566,54.0758,53.8655,53.9037,463770.0
2024-05-13 13:00:00,56.38,56.54,56.28,56.42,504997.0,53.8941,54.0471,53.7985,53.9324,504997.0
2024-05-13 13:30:00,56.41,56.6,56.38,56.59,413570.0,53.9228,54.1044,53.8941,54.0949,413570.0
2024-05-13 14:00:00,56.59,56.67,56.38,56.64,1081515.0,54.0949,54.1714,53.8941,54.1427,1081515.0
2024-05-13 14:30:00,56.65,56.7,56.54,56.59,449949.0,54.1522,54.2,54.0471,54.0949,449949.0
2024-05-13 15:00:00,56.59,56.71,56.56,56.7,459842.0,54.0949,54.2096,54.0662,54.2,459842.0
2024-05-13 15:30:00,56.7,56.73,56.34,56.48,1868160.0,54.2,54.2287,53.8559,53.9897,1868160.0
2024-05-14 09:30:00,56.69,57.11,56.3,56.43,662683.0,54.1905,54.592,53.8177,53.9419,662683.0
2024-05-14 10:00:00,56.44,56.55,55.75,55.78,855720.0,53.9515,54.0566,53.2919,53.3206,855720.0
2024-05-14 10:30:00,55.78,56.26,55.49,55.77,1530011.0,53.3206,53.7794,53.0434,53.311,1530011.0
2024-05-14 11:00:00,55.77,55.85,55.41,55.57,780340.0,53.311,53.3875,52.9669,53.1199,780340.0
2024-05-14 11:30:00,55.57,55.57,55.31,55.46,703625.0,53.1199,53.1199,52.8713,53.0147,703625.0
2024-05-14 12:00:00,55.45,55.48,55.33,55.4,647609.0,53.0051,53.0338,52.8904,52.9573,647609.0
2024-05-14 12:30:00,55.41,55.58,55.28,55.49,520267.0,52.9669,53.1294,52.8426,53.0434,520267.0
2024-05-14 13:00:00,55.5,55.5,55.23,55.28,519451.0,53.0529,53.0529,52.7948,52.8426,519451.0
2024-05-14 13:30:00,55.28,55.41,55.2,55.37,1045928.0,52.8426,52.9669,52.7662,52.9287,1045928.0
2024-05-14 14:00:00,55.37,55.5,55.26,55.5,633347.0,52.9287,53.0529,52.8235,53.0529,633347.0
2024-05-14 14:30:00,55.49,55.84,55.47,55.71,1050394.0,53.0434,53.3779,53.0243,53.2537,1050394.0
2024-05-14 15:00:00,55.71,55.75,55.55,55.59,909542.0,53.2537,53.2919,53.1007,53.139,909542.0
2024-05-14 15:30:00,55.59,56.0,55.54,56.0,2015681.0,53.139,53.5309,53.0912,53.5309,2015681.0
2024-05-15 09:30:00,56.21,56.5,55.74,55.92,1512207.0,53.7316,54.0088,53.2824,53.4544,1512207.0
2024-05-15 10:00:00,55.91,56.0,55.69,55.76,1419332.0,53.4449,53.5309,53.2346,53.3015,1419332.0
2024-05-15 10:30:00,55.76,55.99,55.75,55.95,912493.0,53.3015,53.5213,53.2919,53.4831,912493.0
2024-05-15 11:00:00,55.95,56.03,55.79,55.91,435150.0,53.4831,53.5596,53.3302,53.4449,435150.0
2024-05-15 11:30:00,55.91,55.93,55.72,55.87,1011420.0,53.4449,53.464,53.2632,53.4066,1011420.0
2024-05-15 12:00:00,55.86,55.91,55.78,55.83,845326.0,53.3971,53.4449,53.3206,53.3684,845326.0
2024-05-15 12:30:00,55.83,56.01,55.75,56.01,1141188.0,53.3684,53.5405,53.2919,53.5405,1141188.0
2024-05-15 13:00:00,56.01,56.01,55.75,55.8,482985.0,53.5405,53.5405,53.2919,53.3397,482985.0
2024-05-15 13:30:00,55.8,55.81,55.64,55.7,1020001.0,53.3397,53.3493,53.1868,53.2441,1020001.0
2024-05-15 14:00:00,55.7,55.84,55.63,55.83,676336.0,53.2441,53.3779,53.1772,53.3684,676336.0
2024-05-15 14:30:00,55.84,55.95,55.77,55.94,771619.0,53.3779,53.4831,53.311,53.4735,771619.0
2024-05-15 15:00:00,55.94,56.1,55.91,56.09,466308.0,53.4735,53.6265,53.4449,53.6169,466308.0
2024-05-15 15:30:00,56.1,56.29,56.08,56.28,1864508.0,53.6265,53.8081,53.6074,53.7985,1864508.0
2024-05-16 09:30:00,56.36,56.82,56.29,56.8,782463.0,53.875,54.3147,53.8081,54.2956,782463.0
2024-05-16 10:00:00,56.81,57.55,56.81,57.32,1262590.0,54.3052,55.0126,54.3052,54.7927,1262590.0
2024-05-16 10:30:00,57.32,57.67,57.15,57.64,906767.0,54.7927,55.1273,54.6302,55.0986,906767.0
2024-05-16 11:00:00,57.65,57.66,57.34,57.54,659300.0,55.1081,55.1177,54.8118,55.003,659300.0
2024-05-16 11:30:00,57.53,57.69,57.45,57.56,554897.0,54.9934,55.1464,54.917,55.0221,554897.0
2024-05-16 12:00:00,57.55,57.64,57.47,57.61,561822.0,55.0126,55.0986,54.9361,55.0699,561822.0
2024-05-16 12:30:00,57.61,57.72,57.53,57.56,431933.0,55.0699,55.1751,54.9934,55.0221,431933.0
2024-05-16 13:00:00,57.56,57.64,57.49,57.54,602117.0,55.0221,55.0986,54.9552,55.003,602117.0
2024-05-16 13:30:00,57.54,57.61,57.45,57.6,565559.0,55.003,55.0699,54.917,55.0603,565559.0
2024-05-16 14:00:00,57.6,57.72,57.48,57.5,1050350.0,55.0603,55.1751,54.9456,54.9648,1050350.0
2024-05-16 14:30:00,57.5,57.6,57.46,57.53,883663.0,54.9648,55.0603,54.9265,54.9934,883663.0
2024-05-16 15:00:00,57.53,57.54,57.42,57.46,691995.0,54.9934,55.003,54.8883,54.9265,691995.0
2024-05-16 15:30:00,57.46,57.73,57.43,57.53,1889416.0,54.9265,55.1846,54.8978,54.9934,1889416.0
2024-05-17 09:30:00,57.65,57.65,57.13,57.42,1063294.0,55.1081,55.1081,54.6111,54.8883,1063294.0
2024-05-17 10:00:00,57.43,57.66,57.33,57.47,442281.0,54.8978,55.1177,54.8023,54.9361,442281.0
2024-05-17 10:30:00,57.47,57.47,57.13,57.23,603978.0,54.9361,54.9361,54.6111,54.7067,603978.0
2024-05-17 11:00:00,57.23,57.32,57.08,57.13,679212.0,54.7067,54.7927,54.5633,54.6111,679212.0
2024-05-17 11:30:00,57.14,57.37,57.13,57.17,406887.0,54.6206,54.8405,54.6111,54.6493,406887.0
2024-05-17 12:00:00,57.17,57.36,57.15,57.18,264725.0,54.6493,54.8309,54.6302,54.6589,264725.0
2024-05-17 12:30:00,57.18,57.41,57.17,57.35,340229.0,54.6589,54.8787,54.6493,54.8214,340229.0
2024-05-17 13:00:00,57.35,57.45,57.25,57.26,395756.0,54.8214,54.917,54.7258,54.7353,395756.0
2024-05-17 13:30:00,57.26,57.32,57.12,57.2,390293.0,54.7353,54.7927,54.6015,54.678,390293.0
2024-05-17 14:00:00,57.2,57.3,57.18,57.28,486001.0,54.678,54.7736,54.6589,54.7545,486001.0
2024-05-17 14:30:00,57.28,57.43,57.26,57.38,298397.0,54.7545,54.8978,54.7353,54.85,298397.0
2024-05-17 15:00:00,57.39,57.41,57.28,57.3,460183.0,54.8596,54.8787,54.7545,54.7736,460183.0
2024-05-17 15:30:00,57.3,57.7,57.3,57.68,1278323.0,54.7736,55.1559,54.7736,55.1368,1278323.0
2024-05-20 09:30:00,57.65,57.72,57.27,57.49,761882.0,55.1081,55.1751,54.7449,54.9552,761882.0
2024-05-20 10:00:00,57.49,57.5,57.28,57.35,691607.0,54.9552,54.9648,54.7545,54.8214,691607.0
2024-05-20 10:30:00,57.35,57.78,57.32,57.74,1055556.0,54.8214,55.2324,54.7927,55.1942,1055556.0
2024-05-20 11:00:00,57.73,57.86,57.67,57.84,328330.0,55.1846,55.3089,55.1273,55.2898,328330.0
2024-05-20 11:30:00,57.84,57.87,57.68,57.69,452950.0,55.2898,55.3184,55.1368,55.1464,452950.0
2024-05-20 12:00:00,57.69,57.7,57.56,57.61,589157.0,55.1464,55.1559,55.0221,55.0699,589157.0
2024-05-20 12:30:00,57.61,57.65,57.53,57.61,636458.0,55.0699,55.1081,54.9934,55.0699,636458.0
2024-05-20 13:00:00,57.61,57.65,57.48,57.56,384302.0,55.0699,55.1081,54.9456,55.0221,384302.0
2024-05-20 13:30:00,57.55,57.62,57.49,57.51,267847.0,55.0126,55.0795,54.9552,54.9743,267847.0
2024-05-20 14:00:00,57.51,57.53,57.42,57.45,556121.0,54.9743,54.9934,54.8883,54.917,556121.0
2024-05-20 14:30:00,57.45,57.47,57.33,57.4,648080.0,54.917,54.9361,54.8023,54.8692,648080.0
2024-05-20 15:00:00,57.4,57.45,57.33,57.45,750788.0,54.8692,54.917,54.8023,54.917,750788.0
2024-05-20 15:30:00,57.45,57.46,57.28,57.41,1591496.0,54.917,54.9265,54.7545,54.8787,1591496.0
2024-05-21 09:30:00,57.45,57.49,56.7,57.09,2048197.0,54.917,54.9552,54.2,54.5728,2048197.0
2024-05-21 10:00:00,57.09,57.15,56.92,56.98,1348798.0,54.5728,54.6302,54.4103,54.4677,1348798.0
2024-05-21 10:30:00,56.98,57.04,56.84,56.94,716427.0,54.4677,54.525,54.3339,54.4294,716427.0
2024-05-21 11:00:00,56.95,57.25,56.94,57.04,497775.0,54.439,54.7258,54.4294,54.525,497775.0
2024-05-21 11:30:00,57.04,57.15,57.03,57.05,549315.0,54.525,54.6302,54.5155,54.5346,549315.0
2024-05-21 12:00:00,57.04,57.34,57.0,57.25,706144.0,54.525,54.8118,54.4868,54.7258,706144.0
2024-05-21 12:30:00,57.25,57.36,57.19,57.24,661990.0,54.7258,54.8309,54.6684,54.7162,661990.0
2024-05-21 13:00:00,57.23,57.37,57.2,57.29,432376.0,54.7067,54.8405,54.678,54.764,432376.0
2024-05-21 13:30:00,57.29,57.3,57.2,57.27,459069.0,54.764,54.7736,54.678,54.7449,459069.0
2024-05-21 14:00:00,57.27,57.3,57.19,57.25,485493.0,54.7449,54.7736,54.6684,54.7258,485493.0
2024-05-21 14:30:00,57.25,57.42,57.24,57.4,403178.0,54.7258,54.8883,54.7162,54.8692,403178.0
2024-05-21 15:00:00,57.41,57.47,57.28,57.33,474686.0,54.8787,54.9361,54.7545,54.8023,474686.0
2024-05-21 15:30:00,57.33,57.42,57.28,57.31,1445415.0,54.8023,54.8883,54.7545,54.7831,1445415.0
2024-05-22 09:30:00,57.42,57.49,57.2,57.35,771187.0,54.8883,54.9552,54.678,54.8214,771187.0
2024-05-22 10:00:00,57.37,57.48,57.25,57.42,485699.0,54.8405,54.9456,54.7258,54.8883,485699.0
2024-05-22 10:30:00,57.42,57.56,57.4,57.45,242100.0,54.8883,55.0221,54.8692,54.917,242100.0
2024-05-22 11:00:00,57.45,57.49,57.33,57.42,293723.0,54.917,54.9552,54.8023,54.8883,293723.0
2024-05-22 11:30:00,57.42,57.52,57.39,57.46,351948.0,54.8883,54.9839,54.8596,54.9265,351948.0
2024-05-22 12:00:00,57.46,57.49,57.3,57.44,357145.0,54.9265,54.9552,54.7736,54.9074,357145.0
2024-05-22 12:30:00,57.44,57.52,57.34,57.41,292467.0,54.9074,54.9839,54.8118,54.8787,292467.0
2024-05-22 13:00:00,57.41,57.46,57.34,57.41,269235.0,54.8787,54.9265,54.8118,54.8787,269235.0
2024-05-22 13:30:00,57.4,57.44,57.3,57.36,255754.0,54.8692,54.9074,54.7736,54.8309,255754.0
2024-05-22 14:00:00,57.36,57.43,57.16,57.28,631230.0,54.8309,54.8978,54.6397,54.7545,631230.0
2024-05-22 14:30:00,57.27,57.45,57.26,57.39,568498.0,54.7449,54.917,54.7353,54.8596,568498.0
2024-05-22 15:00:00,57.39,57.47,57.31,57.4,472574.0,54.8596,54.9361,54.7831,54.8692,472574.0
2024-05-22 15:30:00,57.4,57.5,57.31,57.46,1169544.0,54.8692,54.9648,54.7831,54.9265,1169544.0
2024-05-23 09:30:00,57.18,57.28,56.71,57.08,775342.0,54.6589,54.7545,54.2096,54.5633,775342.0
2024-05-23 10:00:00,57.09,57.12,56.77,57.06,719208.0,54.5728,54.6015,54.2669,54.5442,719208.0
2024-05-23 10:30:00,57.08,57.26,57.03,57.17,317628.0,54.5633,54.7353,54.5155,54.6493,317628.0
2024-05-23 11:00:00,57.18,57.23,56.95,57.22,676727.0,54.6589,54.7067,54.439,54.6971,676727.0
2024-05-23 11:30:00,57.21,57.23,56.96,57.07,741328.0,54.6875,54.7067,54.4486,54.5537,741328.0
2024-05-23 12:00:00,57.07,57.09,56.95,57.05,229507.0,54.5537,54.5728,54.439,54.5346,229507.0
2024-05-23 12:30:00,57.05,57.07,56.99,57.05,455365.0,54.5346,54.5537,54.4772,54.5346,455365.0
2024-05-23 13:00:00,57.05,57.21,57.04,57.11,1502090.0,54.5346,54.6875,54.525,54.592,1502090.0
2024-05-23 13:30:00,57.1,57.23,57.07,57.18,1494789.0,54.5824,54.7067,54.5537,54.6589,1494789.0
2024-05-23 14:00:00,57.16,57.18,57.05,57.11,380881.0,54.6397,54.6589,54.5346,54.592,380881.0
2024-05-23 14:30:00,57.1,59.73,56.97,57.03,2599667.0,54.5824,57.0964,54.4581,54.5155,2599667.0
2024-05-23 15:00:00,57.04,57.1,56.36,56.46,1106619.0,54.525,54.5824,53.875,53.9706,1106619.0
2024-05-23 15:30:00,56.46,56.52,55.48,55.65,3032521.0,53.9706,54.028,53.0338,53.1963,3032521.0
2024-05-24 09:30:00,56.13,56.85,56.12,56.47,980536.0,53.6552,54.3434,53.6456,53.9802,980536.0
2024-05-24 10:00:00,56.48,56.58,55.85,56.41,1503542.0,53.9897,54.0853,53.3875,53.9228,1503542.0
2024-05-24 10:30:00,56.41,56.43,56.08,56.11,793504.0,53.9228,53.9419,53.6074,53.636,793504.0
2024-05-24 11:00:00,56.09,56.24,55.95,56.08,482057.0,53.6169,53.7603,53.4831,53.6074,482057.0
2024-05-24 11:30:00,56.08,56.14,55.94,56.04,571354.0,53.6074,53.6647,53.4735,53.5691,571354.0
2024-05-24 12:00:00,56.03,56.13,55.95,56.09,559012.0,53.5596,53.6552,53.4831,53.6169,559012.0
2024-05-24 12:30:00,56.1,56.17,55.97,56.07,350557.0,53.6265,53.6934,53.5022,53.5978,350557.0
2024-05-24 13:00:00,56.08,56.1,56.0,56.07,252347.0,53.6074,53.6265,53.5309,53.5978,252347.0
2024-05-24 13:30:00,56.06,56.19,55.87,55.94,302715.0,53.5882,53.7125,53.4066,53.4735,302715.0
2024-05-24 14:00:00,55.94,56.0,55.76,55.76,299567.0,53.4735,53.5309,53.3015,53.3015,299567.0
2024-05-24 14:30:00,55.76,55.9,55.73,55.74,370028.0,53.3015,53.4353,53.2728,53.2824,370028.0
2024-05-24 15:00:00,55.73,55.76,55.6,55.65,528419.0,53.2728,53.3015,53.1485,53.1963,528419.0
2024-05-24 15:30:00,55.65,55.75,55.53,55.54,1477097.0,53.1963,53.2919,53.0816,53.0912,1477097.0
2024-05-28 09:30:00,55.38,55.39,54.83,54.84,1125334.0,52.9382,52.9478,52.4125,52.422,1125334.0
2024-05-28 10:00:00,54.86,54.93,54.47,54.56,1063616.0,52.4412,52.5081,52.0684,52.1544,1063616.0
2024-05-28 10:30:00,54.55,54.89,54.51,54.86,772369.0,52.1448,52.4698,52.1066,52.4412,772369.0
2024-05-28 11:00:00,54.86,54.93,54.56,54.6,458158.0,52.4412,52.5081,52.1544,52.1926,458158.0
2024-05-28 11:30:00,54.59,54.69,54.5,54.52,414358.0,52.1831,52.2787,52.097,52.1161,414358.0
2024-05-28 12:00:00,54.52,54.62,54.34,54.37,522293.0,52.1161,52.2117,51.9441,51.9728,522293.0
2024-05-28 12:30:00,54.37,54.37,54.15,54.22,548453.0,51.9728,51.9728,51.7625,51.8294,548453.0
2024-05-28 13:00:00,54.22,54.25,54.13,54.18,414083.0,51.8294,51.8581,51.7433,51.7911,414083.0
2024-05-28 13:30:00,54.18,54.22,54.0,54.02,632272.0,51.7911,51.8294,51.6191,51.6382,632272.0
2024-05-28 14:00:00,54.01,54.03,53.83,53.84,1054899.0,51.6286,51.6478,51.4566,51.4661,1054899.0
2024-05-28 14:30:00,53.83,54.07,53.83,53.91,508800.0,51.4566,51.686,51.4566,51.533,508800.0
2024-05-28 15:00:00,53.92,53.95,53.84,53.91,516721.0,51.5426,51.5713,51.4661,51.533,516721.0
2024-05-28 15:30:00,53.91,53.92,53.58,53.65,2322283.0,51.533,51.5426,51.2176,51.2845,2322283.0
2024-05-29 09:30:00,53.29,53.52,52.77,53.35,3701470.0,50.9404,51.1602,50.4433,50.9977,3701470.0
2024-05-29 10:00:00,53.36,53.67,53.01,53.33,1532091.0,51.0073,51.3036,50.6727,50.9786,1532091.0
2024-05-29 10:30:00,53.33,53.44,53.11,53.2,777928.0,50.9786,51.0838,50.7683,50.8543,777928.0
2024-05-29 11:00:00,53.24,53.41,53.15,53.39,621782.0,50.8926,51.0551,50.8066,51.036,621782.0
2024-05-29 11:30:00,53.39,53.67,53.38,53.54,801514.0,51.036,51.3036,51.0264,51.1794,801514.0
2024-05-29 12:00:00,53.54,53.54,53.37,53.44,337963.0,51.1794,51.1794,51.0169,51.0838,337963.0
2024-05-29 12:30:00,53.45,53.59,53.33,53.56,388751.0,51.0933,51.2272,50.9786,51.1985,388751.0
2024-05-29 13:00:00,53.57,53.65,53.49,53.55,290938.0,51.208,51.2845,51.1316,51.1889,290938.0
2024-05-29 13:30:00,53.55,53.56,53.35,53.48,572631.0,51.1889,51.1985,50.9977,51.122,572631.0
2024-05-29 14:00:00,53.48,53.57,53.37,53.42,569549.0,51.122,51.208,51.0169,51.0646,569549.0
2024-05-29 14:30:00,53.42,53.44,53.31,53.35,317251.0,51.0646,51.0838,50.9595,50.9977,317251.0
2024-05-29 15:00:00,53.35,53.62,53.35,53.62,488637.0,50.9977,51.2558,50.9977,51.2558,488637.0
2024-05-29 15:30:00,53.62,53.71,53.54,53.71,1720582.0,51.2558,51.3419,51.1794,51.3419,1720582.0
2024-05-30 09:30:00,53.67,54.29,53.6,54.12,807760.0,51.3036,51.8963,51.2367,51.7338,807760.0
2024-05-30 10:00:00,54.11,54.26,53.91,54.02,619930.0,51.7242,51.8676,51.533,51.6382,619930.0
2024-05-30 10:30:00,54.02,54.47,53.96,54.46,921890.0,51.6382,52.0684,51.5808,52.0588,921890.0
2024-05-30 11:00:00,54.46,54.86,54.44,54.83,653568.0,52.0588,52.4412,52.0397,52.4125,653568.0
2024-05-30 11:30:00,54.82,55.01,54.78,54.92,633710.0,52.4029,52.5845,52.3647,52.4985,633710.0
2024-05-30 12:00:00,54.92,55.17,54.88,55.04,578546.0,52.4985,52.7375,52.4603,52.6132,578546.0
2024-05-30 12:30:00,55.04,55.41,54.99,55.4,658515.0,52.6132,52.9669,52.5654,52.9573,658515.0
2024-05-30 13:00:00,55.4,55.54,55.23,55.42,644031.0,52.9573,53.0912,52.7948,52.9765,644031.0
2024-05-30 13:30:00,55.42,55.65,55.34,55.64,640657.0,52.9765,53.1963,52.9,53.1868,640657.0
2024-05-30 14:00:00,55.64,55.82,55.5,55.81,718986.0,53.1868,53.3588,53.0529,53.3493,718986.0
2024-05-30 14:30:00,55.81,56.09,55.75,56.03,1937465.0,53.3493,53.6169,53.2919,53.5596,1937465.0
2024-05-30 15:00:00,56.03,56.15,55.79,55.9,1306754.0,53.5596,53.6743,53.3302,53.4353,1306754.0
2024-05-30 15:30:00,55.9,56.22,55.84,56.04,2051198.0,53.4353,53.7412,53.3779,53.5691,2051198.0
2024-05-31 09:30:00,56.0,56.44,55.82,56.43,765113.0,53.5309,53.9515,53.3588,53.9419,765113.0
2024-05-31 10:00:00,56.42,57.2,56.3,57.06,1070531.0,53.9324,54.678,53.8177,54.5442,1070531.0
2024-05-31 10:30:00,57.07,57.3,56.94,57.25,763496.0,54.5537,54.7736,54.4294,54.7258,763496.0
2024-05-31 11:00:00,57.26,57.57,57.24,57.39,849926.0,54.7353,55.0317,54.7162,54.8596,849926.0
2024-05-31 11:30:00,57.4,57.46,57.07,57.11,477930.0,54.8692,54.9265,54.5537,54.592,477930.0
2024-05-31 12:00:00,57.11,57.43,56.98,57.39,475214.0,54.592,54.8978,54.4677,54.8596,475214.0
2024-05-31 12:30:00,57.39,57.72,57.38,57.63,783437.0,54.8596,55.1751,54.85,55.089,783437.0
2024-05-31 13:00:00,57.61,58.08,57.6,58.07,1031598.0,55.0699,55.5192,55.0603,55.5096,1031598.0
2024-05-31 13:30:00,58.07,58.49,58.01,58.42,1503186.0,55.5096,55.9111,55.4523,55.8442,1503186.0
2024-05-31 14:00:00,58.43,58.74,58.36,58.68,954957.0,55.8538,56.1501,55.7868,56.0927,954957.0
2024-05-31 14:30:00,58.67,58.87,58.57,58.87,1125700.0,56.0832,56.2744,55.9876,56.2744,1125700.0
2024-05-31 15:00:00,58.86,59.08,58.71,59.04,1129747.0,56.2648,56.4751,56.1214,56.4369,1129747.0
2024-05-31 15:30:00,59.04,59.62,58.96,59.6,3520987.0,56.4369,56.9913,56.3604,56.9722,3520987.0
2024-06-03 09:30:00,59.13,59.85,59.0,59.83,1647394.0,56.5229,57.2111,56.3986,57.192,1647394.0
2024-06-03 10:00:00,59.84,60.31,59.83,60.06,1089497.0,57.2016,57.6509,57.192,57.4119,1089497.0
2024-06-03 10:30:00,60.06,60.42,59.83,60.2,614060.0,57.4119,57.756,57.192,57.5457,614060.0
2024-06-03 11:00:00,60.19,60.44,59.94,60.18,573376.0,57.5362,57.7751,57.2972,57.5266,573376.0
2024-06-03 11:30:00,60.19,60.2,59.8,59.87,658546.0,57.5362,57.5457,57.1633,57.2303,658546.0
2024-06-03 12:00:00,59.87,59.99,59.66,59.77,732800.0,57.2303,57.345,57.0295,57.1347,732800.0
2024-06-03 12:30:00,59.77,59.88,59.64,59.78,670682.0,57.1347,57.2398,57.0104,57.1442,670682.0
2024-06-03 13:00:00,59.79,60.01,59.73,59.94,717408.0,57.1538,57.3641,57.0964,57.2972,717408.0
2024-06-03 13:30:00,59.94,60.03,59.84,59.94,728227.0,57.2972,57.3832,57.2016,57.2972,728227.0
2024-06-03 14:00:00,59.95,60.09,59.9,60.05,361977.0,57.3067,57.4406,57.2589,57.4023,361977.0
2024-06-03 14:30:00,60.05,60.17,60.03,60.14,422304.0,57.4023,57.517,57.3832,57.4884,422304.0
2024-06-03 15:00:00,60.14,60.31,60.11,60.17,547864.0,57.4884,57.6509,57.4597,57.517,547864.0
2024-06-03 15:30:00,60.17,60.33,60.04,60.22,1844682.0,57.517,57.67,57.3928,57.5648,1844682.0
2024-06-04 09:30:00,60.19,60.36,59.62,60.22,987071.0,57.5362,57.6987,56.9913,57.5648,987071.0
2024-06-04 10:00:00,60.22,60.28,59.8,59.97,1064633.0,57.5648,57.6222,57.1633,57.3259,1064633.0
2024-06-04 10:30:00,59.94,60.0,59.49,59.68,629327.0,57.2972,57.3545,56.867,57.0486,629327.0
2024-06-04 11:00:00,59.69,59.79,59.36,59.39,767414.0,57.0582,57.1538,56.7427,56.7714,767414.0
2024-06-04 11:30:00,59.38,59.65,59.33,59.62,1014216.0,56.7619,57.02,56.7141,56.9913,1014216.0
2024-06-04 12:00:00,59.62,59.86,59.53,59.86,379187.0,56.9913,57.2207,56.9053,57.2207,379187.0
2024-06-04 12:30:00,59.86,60.15,59.81,59.82,413011.0,57.2207,57.4979,57.1729,57.1825,413011.0
2024-06-04 13:00:00,59.82,60.05,59.73,60.02,387309.0,57.1825,57.4023,57.0964,57.3736,387309.0
2024-06-04 13:30:00,60.03,60.25,59.88,60.21,472391.0,57.3832,57.5935,57.2398,57.5553,472391.0
2024-06-04 14:00:00,60.21,60.27,60.08,60.17,394402.0,57.5553,57.6126,57.431,57.517,394402.0
2024-06-04 14:30:00,60.16,60.42,60.13,60.27,765804.0,57.5075,57.756,57.4788,57.6126,765804.0
2024-06-04 15:00:00,60.27,60.36,60.12,60.33,658398.0,57.6126,57.6987,57.4692,57.67,658398.0
2024-06-04 15:30:00,60.33,60.41,60.14,60.26,1444940.0,57.67,57.7465,57.4884,57.6031,1444940.0
2024-06-05 09:30:00,60.26,60.26,59.77,60.11,678415.0,57.6031,57.6031,57.1347,57.4597,678415.0
2024-06-05 10:00:00,60.11,60.11,59.62,59.67,818389.0,57.4597,57.4597,56.9913,57.0391,818389.0
2024-06-05 10:30:00,59.68,60.07,59.65,60.03,596038.0,57.0486,57.4214,57.02,57.3832,596038.0
2024-06-05 11:00:00,60.03,60.32,60.03,60.26,304129.0,57.3832,57.6604,57.3832,57.6031,304129.0
2024-06-05 11:30:00,60.26,60.52,60.22,60.5,402999.0,57.6031,57.8516,57.5648,57.8325,402999.0
2024-06-05 12:00:00,60.51,60.52,60.37,60.47,366370.0,57.842,57.8516,57.7082,57.8038,366370.0
2024-06-05 12:30:00,60.47,60.59,60.4,60.46,342680.0,57.8038,57.9185,57.7369,57.7942,342680.0
2024-06-05 13:00:00,60.46,60.48,60.3,60.44,539742.0,57.7942,57.8134,57.6413,57.7751,539742.0
2024-06-05 13:30:00,60.44,60.48,60.22,60.41,523033.0,57.7751,57.8134,57.5648,57.7465,523033.0
2024-06-05 14:00:00,60.42,60.56,60.4,60.5,370253.0,57.756,57.8898,57.7369,57.8325,370253.0
2024-06-05 14:30:00,60.5,60.54,60.43,60.48,389988.0,57.8325,57.8707,57.7656,57.8134,389988.0
2024-06-05 15:00:00,60.48,60.56,60.45,60.5,343364.0,57.8134,57.8898,57.7847,57.8325,343364.0
2024-06-05 15:30:00,60.5,60.71,60.5,60.7,987125.0,57.8325,58.0332,57.8325,58.0237,987125.0
2024-06-06 09:30:00,60.5,60.69,60.15,60.52,523279.0,57.8325,58.0141,57.4979,57.8516,523279.0
2024-06-06 10:00:00,60.54,60.54,60.07,60.49,339869.0,57.8707,57.8707,57.4214,57.8229,339869.0
2024-06-06 10:30:00,60.5,60.53,60.21,60.23,328607.0,57.8325,57.8612,57.5553,57.5744,328607.0
2024-06-06 11:00:00,60.23,60.44,60.07,60.43,299557.0,57.5744,57.7751,57.4214,57.7656,299557.0
2024-06-06 11:30:00,60.42,60.53,60.18,60.4,239433.0,57.756,57.8612,57.5266,57.7369,239433.0
2024-06-06 12:00:00,60.39,60.43,60.02,60.1,225831.0,57.7273,57.7656,57.3736,57.4501,225831.0
2024-06-06 12:30:00,60.11,60.12,59.91,59.93,317038.0,57.4597,57.4692,57.2685,57.2876,317038.0
2024-06-06 13:00:00,59.93,60.29,59.92,60.29,429431.0,57.2876,57.6317,57.2781,57.6317,429431.0
2024-06-06 13:30:00,60.27,60.31,60.19,60.27,528010.0,57.6126,57.6509,57.5362,57.6126,528010.0
2024-06-06 14:00:00,60.27,60.44,60.23,60.41,544529.0,57.6126,57.7751,57.5744,57.7465,544529.0
2024-06-06 14:30:00,60.42,60.67,60.35,60.67,403873.0,57.756,57.995,57.6891,57.995,403873.0
2024-06-06 15:00:00,60.66,60.93,60.65,60.89,530206.0,57.9854,58.2435,57.9759,58.2053,530206.0
2024-06-06 15:30:00,60.89,61.01,60.79,60.97,1956062.0,58.2053,58.32,58.1097,58.2818,1956062.0
2024-06-07 09:30:00,60.7,61.33,60.56,61.24,1194822.0,58.0237,58.6259,57.8898,58.5399,1194822.0
2024-06-07 10:00:00,61.24,61.5,61.17,61.29,880082.0,58.5399,58.7884,58.4729,58.5877,880082.0
2024-06-07 10:30:00,61.28,61.34,61.09,61.28,504281.0,58.5781,58.6354,58.3965,58.5781,504281.0
2024-06-07 11:00:00,61.28,61.33,61.14,61.3,232350.0,58.5781,58.6259,58.4443,58.5972,232350.0
2024-06-07 11:30:00,61.3,61.54,61.21,61.52,344018.0,58.5972,58.8266,58.5112,58.8075,344018.0
2024-06-07 12:00:00,61.51,61.69,61.47,61.63,654503.0,58.798,58.97,58.7597,58.9127,654503.0
2024-06-07 12:30:00,61.63,61.7,61.45,61.52,461067.0,58.9127,58.9796,58.7406,58.8075,461067.0
2024-06-07 13:00:00,61.52,61.63,61.43,61.62,555015.0,58.8075,58.9127,58.7215,58.9031,555015.0
2024-06-07 13:30:00,61.62,61.63,61.4,61.6,436944.0,58.9031,58.9127,58.6928,58.884,436944.0
2024-06-07 14:00:00,61.6,61.7,61.52,61.69,630217.0,58.884,58.9796,58.8075,58.97,630217.0
2024-06-07 14:30:00,61.69,61.81,61.58,61.63,635624.0,58.97,59.0847,58.8649,58.9127,635624.0
2024-06-07 15:00:00,61.62,61.74,61.61,61.71,511819.0,58.9031,59.0178,58.8935,58.9891,511819.0
2024-06-07 15:30:00,61.7,61.95,61.64,61.79,1975082.0,58.9796,59.2186,58.9222,59.0656,1975082.0
2024-06-10 09:30:00,61.53,61.53,60.61,60.88,1232671.0,58.8171,58.8171,57.9376,58.1957,1232671.0
2024-06-10 10:00:00,60.89,61.22,60.77,60.85,811628.0,58.2053,58.5207,58.0906,58.1671,811628.0
2024-06-10 10:30:00,60.86,61.01,60.48,60.51,595393.0,58.1766,58.32,57.8134,57.842,595393.0
2024-06-10 11:00:00,60.52,60.59,60.29,60.48,764380.0,57.8516,57.9185,57.6317,57.8134,764380.0
2024-06-10 11:30:00,60.5,60.68,60.28,60.54,723279.0,57.8325,58.0045,57.6222,57.8707,723279.0
2024-06-10 12:00:00,60.54,60.55,60.25,60.5,380194.0,57.8707,57.8803,57.5935,57.8325,380194.0
2024-06-10 12:30:00,60.5,60.57,60.09,60.17,548521.0,57.8325,57.8994,57.4406,57.517,548521.0
2024-06-10 13:00:00,60.17,60.48,60.13,60.39,398790.0,57.517,57.8134,57.4788,57.7273,398790.0
2024-06-10 13:30:00,60.39,60.52,60.21,60.28,344428.0,57.7273,57.8516,57.5553,57.6222,344428.0
2024-06-10 14:00:00,60.28,60.56,60.28,60.41,493382.0,57.6222,57.8898,57.6222,57.7465,493382.0
2024-06-10 14:30:00,60.42,60.42,59.92,60.03,539073.0,57.756,57.756,57.2781,57.3832,539073.0
2024-06-10 15:00:00,60.02,60.07,59.9,60.06,531230.0,57.3736,57.4214,57.2589,57.4119,531230.0
2024-06-10 15:30:00,60.05,60.37,60.01,60.29,1030643.0,57.4023,57.7082,57.3641,57.6317,1030643.0
2024-06-11 09:30:00,60.08,60.09,59.67,59.91,487740.0,57.431,57.4406,57.0391,57.2685,487740.0
2024-06-11 10:00:00,59.92,60.1,59.75,59.92,503955.0,57.2781,57.4501,57.1156,57.2781,503955.0
2024-06-11 10:30:00,59.93,59.93,59.64,59.7,787258.0,57.2876,57.2876,57.0104,57.0678,787258.0
2024-06-11 11:00:00,59.71,59.86,59.58,59.62,481650.0,57.0773,57.2207,56.953,56.9913,481650.0
2024-06-11 11:30:00,59.62,59.9,59.6,59.8,383770.0,56.9913,57.2589,56.9722,57.1633,383770.0
2024-06-11 12:00:00,59.8,59.8,59.55,59.73,580790.0,57.1633,57.1633,56.9244,57.0964,580790.0
2024-06-11 12:30:00,59.74,60.21,59.71,60.13,577804.0,57.106,57.5553,57.0773,57.4788,577804.0
2024-06-11 13:00:00,60.14,60.17,59.87,59.97,360636.0,57.4884,57.517,57.2303,57.3259,360636.0
2024-06-11 13:30:00,59.97,60.11,59.87,60.04,502886.0,57.3259,57.4597,57.2303,57.3928,502886.0
2024-06-11 14:00:00,60.05,60.11,59.85,60.02,427043.0,57.4023,57.4597,57.2111,57.3736,427043.0
2024-06-11 14:30:00,60.02,60.09,59.96,60.02,297858.0,57.3736,57.4406,57.3163,57.3736,297858.0
2024-06-11 15:00:00,60.01,60.09,59.93,59.98,409430.0,57.3641,57.4406,57.2876,57.3354,409430.0
2024-06-11 15:30:00,59.98,60.04,59.9,60.0,1091589.0,57.3354,57.3928,57.2589,57.3545,1091589.0
2024-06-12 09:30:00,59.96,60.11,59.32,59.54,938136.0,57.3163,57.4597,56.7045,56.9148,938136.0
2024-06-12 10:00:00,59.53,59.65,59.34,59.64,715932.0,56.9053,57.02,56.7236,57.0104,715932.0
2024-06-12 10:30:00,59.64,60.04,59.61,59.99,388628.0,57.0104,57.3928,56.9817,57.345,388628.0
2024-06-12 11:00:00,60.0,60.23,59.85,60.23,342122.0,57.3545,57.5744,57.2111,57.5744,342122.0
2024-06-12 11:30:00,60.22,60.33,60.01,60.18,358250.0,57.5648,57.67,57.3641,57.5266,358250.0
2024-06-12 12:00:00,60.18,60.22,60.02,60.09,260860.0,57.5266,57.5648,57.3736,57.4406,260860.0
2024-06-12 12:30:00,60.08,60.09,59.74,59.92,559316.0,57.431,57.4406,57.106,57.2781,559316.0
2024-06-12 13:00:00,59.92,60.05,59.89,60.04,245033.0,57.2781,57.4023,57.2494,57.3928,245033.0
2024-06-12 13:30:00,60.04,60.15,59.75,60.13,473531.0,57.3928,57.4979,57.1156,57.4788,473531.0
2024-06-12 14:00:00,60.09,60.1,59.86,60.0,250525.0,57.4406,57.4501,57.2207,57.3545,250525.0
2024-06-12 14:30:00,60.0,60.07,59.7,59.79,769562.0,57.3545,57.4214,57.0678,57.1538,769562.0
2024-06-12 15:00:00,59.77,59.88,59.56,59.67,840490.0,57.1347,57.2398,56.9339,57.0391,840490.0
2024-06-12 15:30:00,59.66,60.02,59.55,59.98,1351222.0,57.0295,57.3736,56.9244,57.3354,1351222.0
2024-06-13 09:30:00,59.87,59.98,59.07,59.47,812468.0,57.2303,57.3354,56.4655,56.8479,812468.0
2024-06-13 10:00:00,59.47,59.74,59.26,59.55,763708.0,56.8479,57.106,56.6472,56.9244,763708.0
2024-06-13 10:30:00,59.56,59.86,59.34,59.73,867425.0,56.9339,57.2207,56.7236,57.0964,867425.0
2024-06-13 11:00:00,59.72,59.91,59.65,59.83,556731.0,57.0869,57.2685,57.02,57.192,556731.0
2024-06-13 11:30:00,59.84,59.98,59.79,59.85,390096.0,57.2016,57.3354,57.1538,57.2111,390096.0
2024-06-13 12:00:00,59.84,60.02,59.78,59.96,303873.0,57.2016,57.3736,57.1442,57.3163,303873.0
2024-06-13 12:30:00,59.95,60.04,59.9,59.97,527704.0,57.3067,57.3928,57.2589,57.3259,527704.0
2024-06-13 13:00:00,59.97,60.15,59.94,60.11,365712.0,57.3259,57.4979,57.2972,57.4597,365712.0
2024-06-13 13:30:00,60.11,60.43,60.1,60.42,365893.0,57.4597,57.7656,57.4501,57.756,365893.0
2024-06-13 14:00:00,60.42,60.48,60.2,60.3,372933.0,57.756,57.8134,57.5457,57.6413,372933.0
2024-06-13 14:30:00,60.3,60.99,60.13,60.57,1218016.0,57.6413,58.3009,57.4788,57.8994,1218016.0
2024-06-13 15:00:00,60.57,61.84,60.56,61.74,2397627.0,57.8994,59.1134,57.8898,59.0178,2397627.0
2024-06-13 15:30:00,61.74,61.81,60.95,61.03,2023341.0,59.0178,59.0847,58.2626,58.3391,2023341.0
2024-06-14 09:30:00,60.92,60.93,59.9,59.94,928455.0,58.234,58.2435,57.2589,57.2972,928455.0
2024-06-14 10:00:00,59.94,60.0,59.16,59.58,1726626.0,57.2972,57.3545,56.5516,56.953,1726626.0
2024-06-14 10:30:00,59.58,59.8,59.44,59.7,895588.0,56.953,57.1633,56.8192,57.0678,895588.0
2024-06-14 11:00:00,59.69,59.97,59.6,59.93,485711.0,57.0582,57.3259,56.9722,57.2876,485711.0
2024-06-14 11:30:00,59.92,60.11,59.8,59.97,501786.0,57.2781,57.4597,57.1633,57.3259,501786.0
2024-06-14 12:00:00,59.97,60.03,59.84,59.9,308890.0,57.3259,57.3832,57.2016,57.2589,308890.0
2024-06-14 12:30:00,59.91,60.12,59.9,60.0,255581.0,57.2685,57.4692,57.2589,57.3545,255581.0
2024-06-14 13:00:00,60.0,60.12,59.93,60.02,415505.0,57.3545,57.4692,57.2876,57.3736,415505.0
2024-06-14 13:30:00,60.02,60.12,59.98,60.12,487583.0,57.3736,57.4692,57.3354,57.4692,487583.0
2024-06-14 14:00:00,60.12,60.34,60.02,60.15,298149.0,57.4692,57.6795,57.3736,57.4979,298149.0
2024-06-14 14:30:00,60.14,60.3,60.09,60.23,444332.0,57.4884,57.6413,57.4406,57.5744,444332.0
2024-06-14 15:00:00,60.23,60.47,60.22,60.39,504207.0,57.5744,57.8038,57.5648,57.7273,504207.0
2024-06-14 15:30:00,60.38,60.44,60.17,60.23,1119918.0,57.7178,57.7751,57.517,57.5744,1119918.0
2024-06-17 09:30:00,60.0,60.4,59.84,60.14,563670.0,57.3545,57.7369,57.2016,57.4884,563670.0
2024-06-17 10:00:00,60.13,60.55,60.07,60.47,409275.0,57.4788,57.8803,57.4214,57.8038,409275.0
2024-06-17 10:30:00,60.47,60.81,60.43,60.79,462442.0,57.8038,58.1288,57.7656,58.1097,462442.0
2024-06-17 11:00:00,60.79,60.92,60.72,60.85,284152.0,58.1097,58.234,58.0428,58.1671,284152.0
2024-06-17 11:30:00,60.84,61.0,60.82,60.89,273493.0,58.1575,58.3104,58.1384,58.2053,273493.0
2024-06-17 12:00:00,60.9,60.92,60.73,60.88,176907.0,58.2148,58.234,58.0523,58.1957,176907.0
2024-06-17 12:30:00,60.87,60.98,60.79,60.79,176703.0,58.1862,58.2913,58.1097,58.1097,176703.0
2024-06-17 13:00:00,60.8,60.82,60.67,60.71,188546.0,58.1193,58.1384,57.995,58.0332,188546.0
2024-06-17 13:30:00,60.72,60.8,60.68,60.73,216109.0,58.0428,58.1193,58.0045,58.0523,216109.0
2024-06-17 14:00:00,60.74,60.92,60.73,60.91,248823.0,58.0619,58.234,58.0523,58.2244,248823.0
2024-06-17 14:30:00,60.91,60.93,60.82,60.84,319036.0,58.2244,58.2435,58.1384,58.1575,319036.0
2024-06-17 15:00:00,60.84,61.04,60.76,61.03,371440.0,58.1575,58.3487,58.081,58.3391,371440.0
2024-06-17 15:30:00,61.02,61.24,60.99,61.09,1214230.0,58.3296,58.5399,58.3009,58.3965,1214230.0
2024-06-18 09:30:00,61.3,61.87,61.16,61.42,692503.0,58.5972,59.1421,58.4634,58.7119,692503.0
2024-06-18 10:00:00,61.4,61.48,60.89,61.04,413662.0,58.6928,58.7693,58.2053,58.3487,413662.0
2024-06-18 10:30:00,61.03,61.33,61.01,61.1,298852.0,58.3391,58.6259,58.32,58.406,298852.0
2024-06-18 11:00:00,61.1,61.14,60.94,61.07,527630.0,58.406,58.4443,58.2531,58.3774,527630.0
2024-06-18 11:30:00,61.07,61.07,60.91,61.0,427585.0,58.3774,58.3774,58.2244,58.3104,427585.0
2024-06-18 12:00:00,61.0,61.11,60.87,61.01,840392.0,58.3104,58.4156,58.1862,58.32,840392.0
2024-06-18 12:30:00,61.01,61.44,60.96,61.3,618880.0,58.32,58.731,58.2722,58.5972,618880.0
2024-06-18 13:00:00,61.29,61.3,61.15,61.28,240634.0,58.5877,58.5972,58.4538,58.5781,240634.0
2024-06-18 13:30:00,61.28,61.52,61.26,61.5,475467.0,58.5781,58.8075,58.559,58.7884,475467.0
2024-06-18 14:00:00,61.5,61.51,61.36,61.44,322544.0,58.7884,58.798,58.6546,58.731,322544.0
2024-06-18 14:30:00,61.44,61.53,61.35,61.37,299537.0,58.731,58.8171,58.645,58.6641,299537.0
2024-06-18 15:00:00,61.37,61.37,60.97,61.05,636113.0,58.6641,58.6641,58.2818,58.3582,636113.0
2024-06-18 15:30:00,61.05,61.18,60.92,61.03,875580.0,58.3582,58.4825,58.234,58.3391,875580.0
2024-06-20 09:30:00,60.81,61.08,60.44,60.57,879128.0,58.1288,58.3869,57.7751,57.8994,879128.0
2024-06-20 10:00:00,60.56,61.33,60.4,61.24,490735.0,57.8898,58.6259,57.7369,58.5399,490735.0
2024-06-20 10:30:00,61.24,61.31,60.97,60.99,363109.0,58.5399,58.6068,58.2818,58.3009,363109.0
2024-06-20 11:00:00,60.99,61.1,60.96,61.04,173864.0,58.3009,58.406,58.2722,58.3487,173864.0
2024-06-20 11:30:00,61.03,61.17,60.99,61.07,205903.0,58.3391,58.4729,58.3009,58.3774,205903.0
2024-06-20 12:00:00,61.06,61.22,61.02,61.14,267071.0,58.3678,58.5207,58.3296,58.4443,267071.0
2024-06-20 12:30:00,61.14,61.22,61.0,61.06,214829.0,58.4443,58.5207,58.3104,58.3678,214829.0
2024-06-20 13:00:00,61.07,61.11,60.84,60.87,214258.0,58.3774,58.4156,58.1575,58.1862,214258.0
2024-06-20 13:30:00,60.87,61.08,60.82,61.04,233364.0,58.1862,58.3869,58.1384,58.3487,233364.0
2024-06-20 14:00:00,61.04,61.08,60.91,60.95,169077.0,58.3487,58.3869,58.2244,58.2626,169077.0
2024-06-20 14:30:00,60.96,61.11,60.85,61.11,341030.0,58.2722,58.4156,58.1671,58.4156,341030.0
2024-06-20 15:00:00,61.12,61.14,60.95,61.03,321417.0,58.4251,58.4443,58.2626,58.3391,321417.0
2024-06-20 15:30:00,61.03,61.11,60.96,61.01,656508.0,58.3391,58.4156,58.2722,58.32,656508.0
2024-06-21 09:30:00,61.12,61.2,60.48,61.05,1495169.0,58.4251,58.5016,57.8134,58.3582,1495169.0
2024-06-21 10:00:00,61.05,61.16,60.93,61.11,262342.0,58.3582,58.4634,58.2435,58.4156,262342.0
2024-06-21 10:30:00,61.1,61.13,60.86,60.89,256547.0,58.406,58.4347,58.1766,58.2053,256547.0
2024-06-21 11:00:00,60.89,60.93,60.65,60.8,231154.0,58.2053,58.2435,57.9759,58.1193,231154.0
2024-06-21 11:30:00,60.79,60.82,60.58,60.62,240057.0,58.1097,58.1384,57.909,57.9472,240057.0
2024-06-21 12:00:00,60.63,60.84,60.63,60.83,199731.0,57.9568,58.1575,57.9568,58.1479,199731.0
2024-06-21 12:30:00,60.84,61.08,60.83,60.99,254144.0,58.1575,58.3869,58.1479,58.3009,254144.0
2024-06-21 13:00:00,60.98,61.06,60.92,60.95,184337.0,58.2913,58.3678,58.234,58.2626,184337.0
2024-06-21 13:30:00,60.95,61.02,60.89,60.98,196769.0,58.2626,58.3296,58.2053,58.2913,196769.0
2024-06-21 14:00:00,60.98,61.22,60.93,61.2,380453.0,58.2913,58.5207,58.2435,58.5016,380453.0
2024-06-21 14:30:00,61.2,61.39,61.19,61.36,364354.0,58.5016,58.6832,58.4921,58.6546,364354.0
2024-06-21 15:00:00,61.36,61.48,61.17,61.35,582505.0,58.6546,58.7693,58.4729,58.645,582505.0
2024-06-21 15:30:00,61.35,61.63,61.04,61.45,2382291.0,58.645,58.9127,58.3487,58.7406,2382291.0
2024-06-24 09:30:00,61.5,61.76,61.27,61.66,676300.0,58.7884,59.0369,58.5685,58.9413,676300.0
2024-06-24 10:00:00,61.66,61.85,61.31,61.85,379524.0,58.9413,59.123,58.6068,59.123,379524.0
2024-06-24 10:30:00,61.86,62.07,61.66,61.76,377119.0,59.1325,59.3333,58.9413,59.0369,377119.0
2024-06-24 11:00:00,61.75,61.8,61.56,61.61,210916.0,59.0274,59.0752,58.8457,58.8935,210916.0
2024-06-24 11:30:00,61.61,61.69,61.47,61.52,254349.0,58.8935,58.97,58.7597,58.8075,254349.0
2024-06-24 12:00:00,61.5,61.67,61.49,61.65,222195.0,58.7884,58.9509,58.7788,58.9318,222195.0
2024-06-24 12:30:00,61.64,61.7,61.49,61.5,207422.0,58.9222,58.9796,58.7788,58.7884,207422.0
2024-06-24 13:00:00,61.5,61.6,61.44,61.53,276566.0,58.7884,58.884,58.731,58.8171,276566.0
2024-06-24 13:30:00,61.52,61.63,61.5,61.62,160693.0,58.8075,58.9127,58.7884,58.9031,160693.0
2024-06-24 14:00:00,61.61,61.85,61.55,61.84,253547.0,58.8935,59.123,58.8362,59.1134,253547.0
2024-06-24 14:30:00,61.83,61.9,61.76,61.84,300029.0,59.1038,59.1708,59.0369,59.1134,300029.0
2024-06-24 15:00:00,61.84,61.85,61.64,61.66,269089.0,59.1134,59.123,58.9222,58.9413,269089.0
2024-06-24 15:30:00,61.65,61.78,61.62,61.73,1027379.0,58.9318,59.056,58.9031,59.0083,1027379.0
2024-06-25 09:30:00,61.73,61.98,61.24,61.8,519046.0,59.0083,59.2472,58.5399,59.0752,519046.0
2024-06-25 10:00:00,61.8,61.98,61.67,61.8,412776.0,59.0752,59.2472,58.9509,59.0752,412776.0
2024-06-25 10:30:00,61.8,61.82,61.52,61.64,344297.0,59.0752,59.0943,58.8075,58.9222,344297.0
2024-06-25 11:00:00,61.65,61.65,61.21,61.22,291229.0,58.9318,58.9318,58.5112,58.5207,291229.0
2024-06-25 11:30:00,61.21,61.3,60.83,60.85,300136.0,58.5112,58.5972,58.1479,58.1671,300136.0
2024-06-25 12:00:00,60.85,60.85,60.73,60.73,356252.0,58.1671,58.1671,58.0523,58.0523,356252.0
2024-06-25 12:30:00,60.74,60.85,60.65,60.78,279875.0,58.0619,58.1671,57.9759,58.1001,279875.0
2024-06-25 13:00:00,60.78,61.17,60.78,61.14,271815.0,58.1001,58.4729,58.1001,58.4443,271815.0
2024-06-25 13:30:00,61.14,61.21,60.7,60.74,313427.0,58.4443,58.5112,58.0237,58.0619,313427.0
2024-06-25 14:00:00,60.75,60.91,60.67,60.84,231972.0,58.0715,58.2244,57.995,58.1575,231972.0
2024-06-25 14:30:00,60.85,60.89,60.7,60.8,283926.0,58.1671,58.2053,58.0237,58.1193,283926.0
2024-06-25 15:00:00,60.8,60.96,60.75,60.91,265922.0,58.1193,58.2722,58.0715,58.2244,265922.0
2024-06-25 15:30:00,60.92,60.92,60.44,60.45,796092.0,58.234,58.234,57.7751,57.7847,796092.0
2024-06-26 09:30:00,60.23,60.25,59.84,59.99,421608.0,57.5744,57.5935,57.2016,57.345,421608.0
2024-06-26 10:00:00,59.98,60.08,59.77,59.99,511508.0,57.3354,57.431,57.1347,57.345,511508.0
2024-06-26 10:30:00,60.0,60.06,59.81,60.01,381476.0,57.3545,57.4119,57.1729,57.3641,381476.0
2024-06-26 11:00:00,60.01,60.13,59.94,60.07,319006.0,57.3641,57.4788,57.2972,57.4214,319006.0
2024-06-26 11:30:00,60.08,60.34,60.07,60.25,225723.0,57.431,57.6795,57.4214,57.5935,225723.0
2024-06-26 12:00:00,60.25,60.4,60.22,60.37,338681.0,57.5935,57.7369,57.5648,57.7082,338681.0
2024-06-26 12:30:00,60.36,60.69,60.28,60.58,340303.0,57.6987,58.0141,57.6222,57.909,340303.0
2024-06-26 13:00:00,60.57,60.79,60.5,60.75,257935.0,57.8994,58.1097,57.8325,58.0715,257935.0
2024-06-26 13:30:00,60.75,60.95,60.69,60.76,320299.0,58.0715,58.2626,58.0141,58.081,320299.0
2024-06-26 14:00:00,60.76,60.87,60.64,60.68,200730.0,58.081,58.1862,57.9663,58.0045,200730.0
2024-06-26 14:30:00,60.69,60.72,60.62,60.67,213250.0,58.0141,58.0428,57.9472,57.995,213250.0
2024-06-26 15:00:00,60.67,60.73,60.47,60.49,326601.0,57.995,58.0523,57.8038,57.8229,326601.0
2024-06-26 15:30:00,60.48,60.81,60.45,60.63,711406.0,57.8134,58.1288,57.7847,57.9568,711406.0
2024-06-27 09:30:00,58.37,58.38,57.22,57.71,1971590.0,55.7964,55.806,54.6971,55.1655,1971590.0
2024-06-27 10:00:00,57.71,58.19,57.71,57.98,986797.0,55.1655,55.6243,55.1655,55.4236,986797.0
2024-06-27 10:30:00,57.99,58.1,57.86,57.95,778773.0,55.4332,55.5383,55.3089,55.3949,778773.0
2024-06-27 11:00:00,57.95,58.18,57.84,58.18,603867.0,55.3949,55.6148,55.2898,55.6148,603867.0
2024-06-27 11:30:00,58.18,58.31,58.08,58.16,631524.0,55.6148,55.739,55.5192,55.5957,631524.0
2024-06-27 12:00:00,58.16,58.25,57.93,58.08,427825.0,55.5957,55.6817,55.3758,55.5192,427825.0
2024-06-27 12:30:00,58.07,58.31,57.9,58.22,794229.0,55.5096,55.739,55.3471,55.653,794229.0
2024-06-27 13:00:00,58.21,58.49,58.17,58.23,358696.0,55.6435,55.9111,55.6052,55.6626,358696.0
2024-06-27 13:30:00,58.23,58.26,57.74,57.76,401374.0,55.6626,55.6912,55.1942,55.2133,401374.0
2024-06-27 14:00:00,57.76,57.89,57.69,57.82,513736.0,55.2133,55.3376,55.1464,55.2706,513736.0
2024-06-27 14:30:00,57.82,57.83,57.66,57.72,560025.0,55.2706,55.2802,55.1177,55.1751,560025.0
2024-06-27 15:00:00,57.73,58.15,57.71,58.13,815276.0,55.1846,55.5861,55.1655,55.567,815276.0
2024-06-27 15:30:00,58.13,58.48,58.03,58.37,2597911.0,55.567,55.9015,55.4714,55.7964,2597911.0
2024-06-28 09:30:00,59.0,59.67,58.47,58.73,1327276.0,56.3986,57.0391,55.892,56.1405,1327276.0
2024-06-28 10:00:00,58.74,59.83,58.74,59.74,811463.0,56.1501,57.192,56.1501,57.106,811463.0
2024-06-28 10:30:00,59.74,59.99,59.64,59.7,448326.0,57.106,57.345,57.0104,57.0678,448326.0
2024-06-28 11:00:00,59.71,59.76,59.4,59.47,377892.0,57.0773,57.1251,56.781,56.8479,377892.0
2024-06-28 11:30:00,59.48,59.69,59.4,59.55,350287.0,56.8575,57.0582,56.781,56.9244,350287.0
2024-06-28 12:00:00,59.56,59.66,59.3,59.3,259353.0,56.9339,57.0295,56.6854,56.6854,259353.0
2024-06-28 12:30:00,59.3,59.35,59.0,59.1,544158.0,56.6854,56.7332,56.3986,56.4942,544158.0
2024-06-28 13:00:00,59.1,59.35,59.09,59.25,297366.0,56.4942,56.7332,56.4847,56.6376,297366.0
2024-06-28 13:30:00,59.26,59.26,58.97,59.0,288882.0,56.6472,56.6472,56.3699,56.3986,288882.0
2024-06-28 14:00:00,59.01,59.1,58.96,59.0,297511.0,56.4082,56.4942,56.3604,56.3986,297511.0
2024-06-28 14:30:00,59.01,59.02,58.81,58.93,320139.0,56.4082,56.4177,56.217,56.3317,320139.0
2024-06-28 15:00:00,58.93,58.93,58.75,58.84,463012.0,56.3317,56.3317,56.1596,56.2457,463012.0
2024-06-28 15:30:00,58.84,59.09,58.74,59.08,1834429.0,56.2457,56.4847,56.1501,56.4751,1834429.0
2024-07-01 09:30:00,59.2,60.02,58.85,59.92,810786.0,56.5898,57.3736,56.2552,57.2781,810786.0
2024-07-01 10:00:00,59.92,60.0,59.43,59.48,484685.0,57.2781,57.3545,56.8097,56.8575,484685.0
2024-07-01 10:30:00,59.45,59.58,59.15,59.26,473315.0,56.8288,56.953,56.542,56.6472,473315.0
2024-07-01 11:00:00,59.26,59.29,59.05,59.12,349503.0,56.6472,56.6758,56.4464,56.5133,349503.0
2024-07-01 11:30:00,59.14,59.19,59.01,59.06,190604.0,56.5324,56.5802,56.4082,56.456,190604.0
2024-07-01 12:00:00,59.06,59.1,58.89,58.91,228539.0,56.456,56.4942,56.2935,56.3126,228539.0
2024-07-01 12:30:00,58.92,58.92,58.67,58.77,310446.0,56.3221,56.3221,56.0832,56.1788,310446.0
2024-07-01 13:00:00,58.78,58.79,58.62,58.64,317089.0,56.1883,56.1979,56.0354,56.0545,317089.0
2024-07-01 13:30:00,58.64,58.7,58.52,58.57,262916.0,56.0545,56.1118,55.9398,55.9876,262916.0
2024-07-01 14:00:00,58.57,58.58,58.29,58.32,308594.0,55.9876,55.9971,55.7199,55.7486,308594.0
2024-07-01 14:30:00,58.32,58.37,58.23,58.23,369046.0,55.7486,55.7964,55.6626,55.6626,369046.0
2024-07-01 15:00:00,58.23,58.24,57.81,57.83,556358.0,55.6626,55.6721,55.2611,55.2802,556358.0
2024-07-01 15:30:00,57.84,58.32,57.83,58.14,990936.0,55.2898,55.7486,55.2802,55.5765,990936.0
2024-07-02 09:30:00,58.04,58.22,57.63,57.77,706152.0,55.4809,55.653,55.089,55.2229,706152.0
2024-07-02 10:00:00,57.77,58.0,57.5,57.61,398981.0,55.2229,55.4427,54.9648,55.0699,398981.0
2024-07-02 10:30:00,57.61,57.62,57.27,57.38,349114.0,55.0699,55.0795,54.7449,54.85,349114.0
2024-07-02 11:00:00,57.39,57.62,57.22,57.62,252501.0,54.8596,55.0795,54.6971,55.0795,252501.0
2024-07-02 11:30:00,57.62,57.82,57.57,57.77,278985.0,55.0795,55.2706,55.0317,55.2229,278985.0
2024-07-02 12:00:00,57.76,57.88,57.65,57.84,198358.0,55.2133,55.328,55.1081,55.2898,198358.0
2024-07-02 12:30:00,57.85,58.0,57.82,57.98,228009.0,55.2993,55.4427,55.2706,55.4236,228009.0
2024-07-02 13:00:00,57.99,57.99,57.53,57.61,313409.0,55.4332,55.4332,54.9934,55.0699,313409.0
2024-07-02 13:30:00,57.6,57.69,57.46,57.62,198652.0,55.0603,55.1464,54.9265,55.0795,198652.0
2024-07-02 14:00:00,57.62,57.66,57.55,57.55,164005.0,55.0795,55.1177,55.0126,55.0126,164005.0
2024-07-02 14:30:00,57.55,57.6,57.5,57.55,194669.0,55.0126,55.0603,54.9648,55.0126,194669.0
2024-07-02 15:00:00,57.55,57.69,57.53,57.69,281069.0,55.0126,55.1464,54.9934,55.1464,281069.0
2024-07-02 15:30:00,57.7,57.72,57.5,57.52,748261.0,55.1559,55.1751,54.9648,54.9839,748261.0
2024-07-03 09:30:00,57.56,57.85,57.24,57.28,499399.0,55.0221,55.2993,54.7162,54.7545,499399.0
2024-07-03 10:00:00,57.28,57.48,57.15,57.45,362403.0,54.7545,54.9456,54.6302,54.917,362403.0
2024-07-03 10:30:00,57.46,57.46,56.81,56.82,416045.0,54.9265,54.9265,54.3052,54.3147,416045.0
2024-07-03 11:00:00,56.82,56.95,56.45,56.52,519048.0,54.3147,54.439,53.9611,54.028,519048.0
2024-07-03 11:30:00,56.51,56.73,56.47,56.68,499819.0,54.0184,54.2287,53.9802,54.1809,499819.0
2024-07-03 12:00:00,56.67,56.8,56.58,56.73,587243.0,54.1714,54.2956,54.0853,54.2287,587243.0
2024-07-03 12:30:00,56.72,56.82,56.66,56.74,1008159.0,54.2191,54.3147,54.1618,54.2383,1008159.0
2024-07-05 09:30:00,56.67,56.7,55.94,56.04,727586.0,54.1714,54.2,53.4735,53.5691,727586.0
2024-07-05 10:00:00,56.02,56.13,55.85,56.03,503612.0,53.55,53.6552,53.3875,53.5596,503612.0
2024-07-05 10:30:00,56.01,56.15,55.87,56.15,303083.0,53.5405,53.6743,53.4066,53.6743,303083.0
2024-07-05 11:00:00,56.16,56.52,56.07,56.36,239358.0,53.6838,54.028,53.5978,53.875,239358.0
2024-07-05 11:30:00,56.36,56.74,56.29,56.55,266047.0,53.875,54.2383,53.8081,54.0566,266047.0
2024-07-05 12:00:00,56.54,56.71,56.43,56.59,221760.0,54.0471,54.2096,53.9419,54.0949,221760.0
2024-07-05 12:30:00,56.59,56.66,56.49,56.53,177727.0,54.0949,54.1618,53.9993,54.0375,177727.0
2024-07-05 13:00:00,56.54,56.59,56.36,56.4,197663.0,54.0471,54.0949,53.875,53.9133,197663.0
2024-07-05 13:30:00,56.41,56.53,56.36,56.52,188230.0,53.9228,54.0375,53.875,54.028,188230.0
2024-07-05 14:00:00,56.52,56.65,56.42,56.48,152473.0,54.028,54.1522,53.9324,53.9897,152473.0
2024-07-05 14:30:00,56.47,56.58,56.43,56.45,160338.0,53.9802,54.0853,53.9419,53.9611,160338.0
2024-07-05 15:00:00,56.44,56.51,56.39,56.48,218229.0,53.9515,54.0184,53.9037,53.9897,218229.0
2024-07-05 15:30:00,56.47,56.68,56.45,56.64,730363.0,53.9802,54.1809,53.9611,54.1427,730363.0
2024-07-08 09:30:00,56.65,57.33,56.62,56.9,484882.0,54.1522,54.8023,54.1236,54.3912,484882.0
2024-07-08 10:00:00,56.9,57.2,56.86,57.12,335053.0,54.3912,54.678,54.353,54.6015,335053.0
2024-07-08 10:30:00,57.13,57.28,56.91,57.24,240456.0,54.6111,54.7545,54.4008,54.7162,240456.0
2024-07-08 11:00:00,57.24,57.24,56.79,56.81,163649.0,54.7162,54.7162,54.2861,54.3052,163649.0
2024-07-08 11:30:00,56.81,56.88,56.67,56.68,317920.0,54.3052,54.3721,54.1714,54.1809,317920.0
2024-07-08 12:00:00,56.69,56.87,56.61,56.83,174175.0,54.1905,54.3625,54.114,54.3243,174175.0
2024-07-08 12:30:00,56.83,57.2,56.79,57.16,184270.0,54.3243,54.678,54.2861,54.6397,184270.0
2024-07-08 13:00:00,57.16,57.26,57.07,57.23,196591.0,54.6397,54.7353,54.5537,54.7067,196591.0
2024-07-08 13:30:00,57.23,57.38,57.11,57.12,226910.0,54.7067,54.85,54.592,54.6015,226910.0
2024-07-08 14:00:00,57.12,57.13,56.83,56.85,160286.0,54.6015,54.6111,54.3243,54.3434,160286.0
2024-07-08 14:30:00,56.84,56.89,56.71,56.82,261831.0,54.3339,54.3817,54.2096,54.3147,261831.0
2024-07-08 15:00:00,56.82,56.95,56.8,56.92,272314.0,54.3147,54.439,54.2956,54.4103,272314.0
2024-07-08 15:30:00,56.91,57.0,56.86,56.88,661252.0,54.4008,54.4868,54.353,54.3721,661252.0
2024-07-09 09:30:00,56.27,56.62,55.84,56.4,704345.0,53.789,54.1236,53.3779,53.9133,704345.0
2024-07-09 10:00:00,56.4,56.53,56.15,56.52,376978.0,53.9133,54.0375,53.6743,54.028,376978.0
2024-07-09 10:30:00,56.52,56.74,56.5,56.59,304459.0,54.028,54.2383,54.0088,54.0949,304459.0
2024-07-09 11:00:00,56.6,56.67,56.52,56.65,250352.0,54.1044,54.1714,54.028,54.1522,250352.0
2024-07-09 11:30:00,56.66,56.95,56.64,56.8,408347.0,54.1618,54.439,54.1427,54.2956,408347.0
2024-07-09 12:00:00,56.8,57.02,56.72,56.96,256858.0,54.2956,54.5059,54.2191,54.4486,256858.0
2024-07-09 12:30:00,56.96,57.04,56.87,57.03,208309.0,54.4486,54.525,54.3625,54.5155,208309.0
2024-07-09 13:00:00,57.03,57.5,56.98,57.46,345650.0,54.5155,54.9648,54.4677,54.9265,345650.0
2024-07-09 13:30:00,57.46,57.59,57.38,57.38,350524.0,54.9265,55.0508,54.85,54.85,350524.0
2024-07-09 14:00:00,57.36,57.38,57.18,57.35,280278.0,54.8309,54.85,54.6589,54.8214,280278.0
2024-07-09 14:30:00,57.35,57.4,57.26,57.26,289950.0,54.8214,54.8692,54.7353,54.7353,289950.0
2024-07-09 15:00:00,57.27,57.39,57.11,57.38,324192.0,54.7449,54.8596,54.592,54.85,324192.0
2024-07-09 15:30:00,57.39,57.73,57.34,57.62,1328033.0,54.8596,55.1846,54.8118,55.0795,1328033.0
2024-07-10 09:30:00,57.87,58.05,57.12,57.18,521010.0,55.3184,55.4905,54.6015,54.6589,521010.0
2024-07-10 10:00:00,57.18,57.36,56.9,57.18,546610.0,54.6589,54.8309,54.3912,54.6589,546610.0
2024-07-10 10:30:00,57.17,57.31,57.09,57.15,295696.0,54.6493,54.7831,54.5728,54.6302,295696.0
2024-07-10 11:00:00,57.16,57.36,57.11,57.21,228019.0,54.6397,54.8309,54.592,54.6875,228019.0
2024-07-10 11:30:00,57.22,57.3,57.06,57.17,221325.0,54.6971,54.7736,54.5442,54.6493,221325.0
2024-07-10 12:00:00,57.18,57.24,56.87,56.91,254701.0,54.6589,54.7162,54.3625,54.4008,254701.0
2024-07-10 12:30:00,56.91,56.91,56.71,56.78,401326.0,54.4008,54.4008,54.2096,54.2765,401326.0
2024-07-10 13:00:00,56.78,56.98,56.69,56.91,432875.0,54.2765,54.4677,54.1905,54.4008,432875.0
2024-07-10 13:30:00,56.92,57.07,56.36,56.9,953263.0,54.4103,54.5537,53.875,54.3912,953263.0
2024-07-10 14:00:00,56.9,56.99,56.77,56.92,291122.0,54.3912,54.4772,54.2669,54.4103,291122.0
2024-07-10 14:30:00,56.93,57.33,56.92,57.27,428764.0,54.4199,54.8023,54.4103,54.7449,428764.0
2024-07-10 15:00:00,57.29,57.35,57.17,57.3,289876.0,54.764,54.8214,54.6493,54.7736,289876.0
2024-07-10 15:30:00,57.3,57.58,57.27,57.52,686980.0,54.7736,55.0412,54.7449,54.9839,686980.0
2024-07-11 09:30:00,57.42,58.08,57.42,57.86,655588.0,54.8883,55.5192,54.8883,55.3089,655588.0
2024-07-11 10:00:00,57.87,58.32,57.74,57.97,689886.0,55.3184,55.7486,55.1942,55.414,689886.0
2024-07-11 10:30:00,57.97,58.23,57.8,58.11,208118.0,55.414,55.6626,55.2515,55.5479,208118.0
2024-07-11 11:00:00,58.11,58.34,57.99,58.05,426279.0,55.5479,55.7677,55.4332,55.4905,426279.0
2024-07-11 11:30:00,58.06,58.21,57.91,58.03,286080.0,55.5001,55.6435,55.3567,55.4714,286080.0
2024-07-11 12:00:00,58.02,58.02,57.5,57.53,389846.0,55.4618,55.4618,54.9648,54.9934,389846.0
2024-07-11 12:30:00,57.55,57.85,57.55,57.7,208114.0,55.0126,55.2993,55.0126,55.1559,208114.0
2024-07-11 13:00:00,57.7,57.75,57.44,57.46,263106.0,55.1559,55.2037,54.9074,54.9265,263106.0
2024-07-11 13:30:00,57.46,58.0,57.45,57.99,265559.0,54.9265,55.4427,54.917,55.4332,265559.0
2024-07-11 14:00:00,57.98,58.32,57.95,58.08,329055.0,55.4236,55.7486,55.3949,55.5192,329055.0
2024-07-11 14:30:00,58.08,58.13,58.02,58.12,201833.0,55.5192,55.567,55.4618,55.5574,201833.0
2024-07-11 15:00:00,58.12,58.14,58.0,58.12,228376.0,55.5574,55.5765,55.4427,55.5574,228376.0
2024-07-11 15:30:00,58.14,58.27,58.07,58.18,583072.0,55.5765,55.7008,55.5096,55.6148,583072.0
2024-07-12 09:30:00,58.3,58.55,57.96,58.01,435750.0,55.7295,55.9685,55.4045,55.4523,435750.0
2024-07-12 10:00:00,58.05,58.36,57.85,58.29,380503.0,55.4905,55.7868,55.2993,55.7199,380503.0
2024-07-12 10:30:00,58.29,58.38,58.12,58.29,377067.0,55.7199,55.806,55.5574,55.7199,377067.0
2024-07-12 11:00:00,58.29,58.83,58.27,58.83,445111.0,55.7199,56.2361,55.7008,56.2361,445111.0
2024-07-12 11:30:00,58.83,58.99,58.6,58.94,399600.0,56.2361,56.3891,56.0163,56.3413,399600.0
2024-07-12 12:00:00,58.95,59.03,58.86,58.96,373322.0,56.3508,56.4273,56.2648,56.3604,373322.0
2024-07-12 12:30:00,58.96,59.05,58.93,59.03,201079.0,56.3604,56.4464,56.3317,56.4273,201079.0
2024-07-12 13:00:00,59.04,59.21,58.99,59.19,208792.0,56.4369,56.5994,56.3891,56.5802,208792.0
2024-07-12 13:30:00,59.19,59.27,59.01,59.12,216054.0,56.5802,56.6567,56.4082,56.5133,216054.0
2024-07-12 14:00:00,59.12,59.57,59.09,59.38,555032.0,56.5133,56.9435,56.4847,56.7619,555032.0
2024-07-12 14:30:00,59.38,59.38,59.2,59.3,287334.0,56.7619,56.7619,56.5898,56.6854,287334.0
2024-07-12 15:00:00,59.3,59.42,59.29,59.35,301024.0,56.6854,56.8001,56.6758,56.7332,301024.0
2024-07-12 15:30:00,59.35,59.37,59.0,59.04,694751.0,56.7332,56.7523,56.3986,56.4369,694751.0
2024-07-15 09:30:00,59.64,59.97,58.95,59.04,565779.0,57.0104,57.3259,56.3508,56.4369,565779.0
2024-07-15 10:00:00,59.04,59.08,58.64,58.65,455657.0,56.4369,56.4751,56.0545,56.0641,455657.0
2024-07-15 10:30:00,58.65,58.73,58.41,58.55,267692.0,56.0641,56.1405,55.8346,55.9685,267692.0
2024-07-15 11:00:00,58.56,58.79,58.55,58.76,259104.0,55.978,56.1979,55.9685,56.1692,259104.0
2024-07-15 11:30:00,58.74,59.02,58.68,58.96,225362.0,56.1501,56.4177,56.0927,56.3604,225362.0
2024-07-15 12:00:00,58.96,59.31,58.87,58.9,427611.0,56.3604,56.695,56.2744,56.303,427611.0
2024-07-15 12:30:00,58.9,58.92,58.74,58.81,162681.0,56.303,56.3221,56.1501,56.217,162681.0
2024-07-15 13:00:00,58.8,58.95,58.8,58.9,138810.0,56.2074,56.3508,56.2074,56.303,138810.0
2024-07-15 13:30:00,58.9,58.9,58.66,58.68,246934.0,56.303,56.303,56.0736,56.0927,246934.0
2024-07-15 14:00:00,58.68,58.81,58.63,58.73,181411.0,56.0927,56.217,56.0449,56.1405,181411.0
2024-07-15 14:30:00,58.72,58.91,58.68,58.88,162182.0,56.131,56.3126,56.0927,56.2839,162182.0
2024-07-15 15:00:00,58.88,59.11,58.87,59.03,411329.0,56.2839,56.5038,56.2744,56.4273,411329.0
2024-07-15 15:30:00,59.02,59.04,58.65,58.67,622765.0,56.4177,56.4369,56.0641,56.0832,622765.0
2024-07-16 09:30:00,59.32,59.68,58.81,59.64,596936.0,56.7045,57.0486,56.217,57.0104,596936.0
2024-07-16 10:00:00,59.64,60.23,59.54,60.08,680290.0,57.0104,57.5744,56.9148,57.431,680290.0
2024-07-16 10:30:00,60.08,60.08,59.73,59.83,491013.0,57.431,57.431,57.0964,57.192,491013.0
2024-07-16 11:00:00,59.84,59.89,59.44,59.62,523554.0,57.2016,57.2494,56.8192,56.9913,523554.0
2024-07-16 11:30:00,59.62,59.7,59.22,59.34,356349.0,56.9913,57.0678,56.6089,56.7236,356349.0
2024-07-16 12:00:00,59.34,59.59,59.33,59.58,520933.0,56.7236,56.9626,56.7141,56.953,520933.0
2024-07-16 12:30:00,59.58,59.72,59.49,59.58,214919.0,56.953,57.0869,56.867,56.953,214919.0
2024-07-16 13:00:00,59.58,59.85,59.54,59.82,259948.0,56.953,57.2111,56.9148,57.1825,259948.0
2024-07-16 13:30:00,59.81,60.15,59.8,59.93,458343.0,57.1729,57.4979,57.1633,57.2876,458343.0
2024-07-16 14:00:00,59.94,60.04,59.72,59.77,394558.0,57.2972,57.3928,57.0869,57.1347,394558.0
2024-07-16 14:30:00,59.76,59.77,59.48,59.65,337135.0,57.1251,57.1347,56.8575,57.02,337135.0
2024-07-16 15:00:00,59.65,59.99,59.62,59.97,445857.0,57.02,57.345,56.9913,57.3259,445857.0
2024-07-16 15:30:00,59.98,60.14,59.82,60.07,1012079.0,57.3354,57.4884,57.1825,57.4214,1012079.0
2024-07-17 09:30:00,59.87,61.61,59.76,61.6,1381204.0,57.2303,58.8935,57.1251,58.884,1381204.0
2024-07-17 10:00:00,61.61,62.01,61.42,61.86,714230.0,58.8935,59.2759,58.7119,59.1325,714230.0
2024-07-17 10:30:00,61.85,61.87,61.23,61.25,654970.0,59.123,59.1421,58.5303,58.5494,654970.0
2024-07-17 11:00:00,61.25,61.27,60.88,61.11,486909.0,58.5494,58.5685,58.1957,58.4156,486909.0
2024-07-17 11:30:00,61.11,61.39,61.08,61.33,309579.0,58.4156,58.6832,58.3869,58.6259,309579.0
2024-07-17 12:00:00,61.33,61.8,61.27,61.67,440317.0,58.6259,59.0752,58.5685,58.9509,440317.0
2024-07-17 12:30:00,61.66,61.82,61.44,61.5,558228.0,58.9413,59.0943,58.731,58.7884,558228.0
2024-07-17 13:00:00,61.49,61.5,60.99,61.16,421649.0,58.7788,58.7884,58.3009,58.4634,421649.0
2024-07-17 13:30:00,61.16,61.47,61.13,61.43,278715.0,58.4634,58.7597,58.4347,58.7215,278715.0
2024-07-17 14:00:00,61.43,61.94,61.42,61.93,611945.0,58.7215,59.209,58.7119,59.1994,611945.0
2024-07-17 14:30:00,61.92,62.0,61.82,61.91,624552.0,59.1899,59.2663,59.0943,59.1803,624552.0
2024-07-17 15:00:00,61.91,61.95,61.72,61.78,577835.0,59.1803,59.2186,58.9987,59.056,577835.0
2024-07-17 15:30:00,61.78,61.82,61.47,61.61,757358.0,59.056,59.0943,58.7597,58.8935,757358.0
2024-07-18 09:30:00,61.0,61.72,60.55,61.72,588487.0,58.3104,58.9987,57.8803,58.9987,588487.0
2024-07-18 10:00:00,61.7,61.94,61.56,61.74,272889.0,58.9796,59.209,58.8457,59.0178,272889.0
2024-07-18 10:30:00,61.75,61.99,61.27,61.42,331872.0,59.0274,59.2568,58.5685,58.7119,331872.0
2024-07-18 11:00:00,61.43,61.63,61.4,61.45,163848.0,58.7215,58.9127,58.6928,58.7406,163848.0
2024-07-18 11:30:00,61.49,61.52,61.21,61.27,189617.0,58.7788,58.8075,58.5112,58.5685,189617.0
2024-07-18 12:00:00,61.28,61.32,60.92,60.98,246915.0,58.5781,58.6163,58.234,58.2913,246915.0
2024-07-18 12:30:00,60.98,61.14,60.63,60.92,185424.0,58.2913,58.4443,57.9568,58.234,185424.0
2024-07-18 13:00:00,60.92,61.04,60.81,60.86,163420.0,58.234,58.3487,58.1288,58.1766,163420.0
2024-07-18 13:30:00,60.85,60.88,60.65,60.72,201314.0,58.1671,58.1957,57.9759,58.0428,201314.0
2024-07-18 14:00:00,60.71,60.71,60.28,60.28,238219.0,58.0332,58.0332,57.6222,57.6222,238219.0
2024-07-18 14:30:00,60.28,60.34,60.07,60.19,267096.0,57.6222,57.6795,57.4214,57.5362,267096.0
2024-07-18 15:00:00,60.18,60.26,59.97,60.01,359866.0,57.5266,57.6031,57.3259,57.3641,359866.0
2024-07-18 15:30:00,60.01,60.07,59.76,59.91,783342.0,57.3641,57.4214,57.1251,57.2685,783342.0
2024-07-19 09:30:00,60.28,60.46,59.53,59.84,557594.0,57.6222,57.7942,56.9053,57.2016,557594.0
2024-07-19 10:00:00,59.85,59.98,59.61,59.68,195203.0,57.2111,57.3354,56.9817,57.0486,195203.0
2024-07-19 10:30:00,59.68,59.8,59.21,59.32,311948.0,57.0486,57.1633,56.5994,56.7045,311948.0
2024-07-19 11:00:00,59.33,59.59,59.13,59.51,259809.0,56.7141,56.9626,56.5229,56.8861,259809.0
2024-07-19 11:30:00,59.52,59.52,59.33,59.39,161479.0,56.8957,56.8957,56.7141,56.7714,161479.0
2024-07-19 12:00:00,59.39,59.77,59.38,59.65,366030.0,56.7714,57.1347,56.7619,57.02,366030.0
2024-07-19 12:30:00,59.65,59.73,59.53,59.59,365606.0,57.02,57.0964,56.9053,56.9626,365606.0
2024-07-19 13:00:00,59.59,59.68,59.51,59.61,261247.0,56.9626,57.0486,56.8861,56.9817,261247.0
2024-07-19 13:30:00,59.61,59.81,59.51,59.8,294472.0,56.9817,57.1729,56.8861,57.1633,294472.0
2024-07-19 14:00:00,59.8,59.94,59.74,59.83,207801.0,57.1633,57.2972,57.106,57.192,207801.0
2024-07-19 14:30:00,59.82,59.84,59.64,59.71,245268.0,57.1825,57.2016,57.0104,57.0773,245268.0
2024-07-19 15:00:00,59.71,59.89,59.71,59.78,216636.0,57.0773,57.2494,57.0773,57.1442,216636.0
2024-07-19 15:30:00,59.78,59.82,59.54,59.59,1066240.0,57.1442,57.1825,56.9148,56.9626,1066240.0
2024-07-22 09:30:00,58.88,59.0,58.08,58.27,597617.0,56.9256,57.0416,56.1521,56.3358,597617.0
2024-07-22 10:00:00,58.26,58.77,58.17,58.62,340179.0,56.3262,56.8192,56.2392,56.6742,340179.0
2024-07-22 10:30:00,58.63,59.05,58.54,59.03,311656.0,56.6839,57.0899,56.5969,57.0706,311656.0
2024-07-22 11:00:00,59.03,59.06,58.85,58.92,252507.0,57.0706,57.0996,56.8966,56.9643,252507.0
2024-07-22 11:30:00,58.91,58.94,58.79,58.8,171418.0,56.9546,56.9836,56.8386,56.8482,171418.0
2024-07-22 12:00:00,58.8,58.85,58.62,58.64,198088.0,56.8482,56.8966,56.6742,56.6936,198088.0
2024-07-22 12:30:00,58.63,58.68,58.44,58.53,154648.0,56.6839,56.7322,56.5002,56.5872,154648.0
2024-07-22 13:00:00,58.53,58.66,58.45,58.61,225808.0,56.5872,56.7129,56.5099,56.6645,225808.0
2024-07-22 13:30:00,58.61,58.64,58.44,58.52,188830.0,56.6645,56.6936,56.5002,56.5775,188830.0
2024-07-22 14:00:00,58.53,58.53,58.24,58.25,203414.0,56.5872,56.5872,56.3068,56.3165,203414.0
2024-07-22 14:30:00,58.26,58.53,58.25,58.46,318078.0,56.3262,56.5872,56.3165,56.5195,318078.0
2024-07-22 15:00:00,58.45,58.51,58.36,58.4,393570.0,56.5099,56.5679,56.4228,56.4615,393570.0
2024-07-22 15:30:00,58.41,58.43,58.17,58.32,814170.0,56.4712,56.4905,56.2392,56.3842,814170.0
2024-07-23 09:30:00,58.17,58.21,57.6,57.86,513840.0,56.2392,56.2778,55.6881,55.9394,513840.0
2024-07-23 10:00:00,57.86,58.12,57.6,57.66,640250.0,55.9394,56.1908,55.6881,55.7461,640250.0
2024-07-23 10:30:00,57.66,57.9,57.32,57.52,458923.0,55.7461,55.9781,55.4174,55.6107,458923.0
2024-07-23 11:00:00,57.53,57.63,57.35,57.47,255363.0,55.6204,55.7171,55.4464,55.5624,255363.0
2024-07-23 11:30:00,57.46,57.55,57.37,57.46,225050.0,55.5527,55.6397,55.4657,55.5527,225050.0
2024-07-23 12:00:00,57.46,57.73,57.45,57.72,206118.0,55.5527,55.8138,55.5431,55.8041,206118.0
2024-07-23 12:30:00,57.71,57.71,57.55,57.61,184852.0,55.7944,55.7944,55.6397,55.6977,184852.0
2024-07-23 13:00:00,57.61,57.73,57.6,57.71,318698.0,55.6977,55.8138,55.6881,55.7944,318698.0
2024-07-23 13:30:00,57.71,57.87,57.64,57.84,295338.0,55.7944,55.9491,55.7267,55.9201,295338.0
2024-07-23 14:00:00,57.84,57.95,57.82,57.9,304133.0,55.9201,56.0265,55.9008,55.9781,304133.0
2024-07-23 14:30:00,57.9,57.94,57.85,57.86,202820.0,55.9781,56.0168,55.9298,55.9394,202820.0
2024-07-23 15:00:00,57.85,58.0,57.81,57.93,582586.0,55.9298,56.0748,55.8911,56.0071,582586.0
2024-07-23 15:30:00,57.93,57.98,57.73,57.95,952612.0,56.0071,56.0555,55.8138,56.0265,952612.0
2024-07-24 09:30:00,58.08,58.63,57.95,57.99,667078.0,56.1521,56.6839,56.0265,56.0651,667078.0
2024-07-24 10:00:00,58.04,58.11,57.58,57.63,443481.0,56.1135,56.1811,55.6687,55.7171,443481.0
2024-07-24 10:30:00,57.62,57.94,57.43,57.9,423015.0,55.7074,56.0168,55.5237,55.9781,423015.0
2024-07-24 11:00:00,57.89,57.89,57.57,57.84,548592.0,55.9684,55.9684,55.6591,55.9201,548592.0
2024-07-24 11:30:00,57.83,58.22,57.83,58.21,342055.0,55.9104,56.2875,55.9104,56.2778,342055.0
2024-07-24 12:00:00,58.21,58.4,58.15,58.23,169695.0,56.2778,56.4615,56.2198,56.2972,169695.0
2024-07-24 12:30:00,58.23,58.28,58.12,58.17,131361.0,56.2972,56.3455,56.1908,56.2392,131361.0
2024-07-24 13:00:00,58.18,58.25,58.08,58.08,115418.0,56.2488,56.3165,56.1521,56.1521,115418.0
2024-07-24 13:30:00,58.09,58.29,58.08,58.26,174359.0,56.1618,56.3552,56.1521,56.3262,174359.0
2024-07-24 14:00:00,58.25,58.52,58.24,58.5,245922.0,56.3165,56.5775,56.3068,56.5582,245922.0
2024-07-24 14:30:00,58.49,58.58,58.44,58.5,159621.0,56.5485,56.6355,56.5002,56.5582,159621.0
2024-07-24 15:00:00,58.49,58.5,58.34,58.44,237291.0,56.5485,56.5582,56.4035,56.5002,237291.0
2024-07-24 15:30:00,58.44,58.54,58.25,58.53,620207.0,56.5002,56.5969,56.3165,56.5872,620207.0
2024-07-25 09:30:00,58.87,59.57,58.67,59.35,635860.0,56.9159,57.5927,56.7226,57.38,635860.0
2024-07-25 10:00:00,59.32,60.04,59.14,59.67,666509.0,57.351,58.0471,57.177,57.6894,666509.0
2024-07-25 10:30:00,59.66,59.78,59.28,59.46,626801.0,57.6797,57.7957,57.3123,57.4863,626801.0
2024-07-25 11:00:00,59.47,59.61,59.33,59.35,310939.0,57.496,57.6314,57.3606,57.38,310939.0
2024-07-25 11:30:00,59.35,59.5,59.2,59.21,451904.0,57.38,57.525,57.235,57.2446,451904.0
2024-07-25 12:00:00,59.2,59.24,58.97,59.04,321857.0,57.235,57.2736,57.0126,57.0803,321857.0
2024-07-25 12:30:00,59.04,59.06,58.84,58.94,200574.0,57.0803,57.0996,56.8869,56.9836,200574.0
2024-07-25 13:00:00,58.93,59.14,58.9,59.14,302990.0,56.9739,57.177,56.9449,57.177,302990.0
2024-07-25 13:30:00,59.15,59.16,58.74,58.78,173452.0,57.1866,57.1963,56.7902,56.8289,173452.0
2024-07-25 14:00:00,58.75,58.79,58.62,58.66,182426.0,56.7999,56.8386,56.6742,56.7129,182426.0
2024-07-25 14:30:00,58.66,58.74,58.35,58.36,278257.0,56.7129,56.7902,56.4132,56.4228,278257.0
2024-07-25 15:00:00,58.36,58.57,58.27,58.54,521542.0,56.4228,56.6259,56.3358,56.5969,521542.0
2024-07-25 15:30:00,58.54,58.71,58.39,58.65,1069648.0,56.5969,56.7612,56.4518,56.7032,1069648.0
2024-07-26 09:30:00,59.02,60.06,58.91,59.66,868350.0,57.0609,58.0664,56.9546,57.6797,868350.0
2024-07-26 10:00:00,59.63,60.17,59.57,60.15,556723.0,57.6507,58.1728,57.5927,58.1534,556723.0
2024-07-26 10:30:00,60.16,60.54,59.89,60.06,603582.0,58.1631,58.5305,57.9021,58.0664,603582.0
2024-07-26 11:00:00,60.07,60.38,59.9,60.31,278712.0,58.0761,58.3758,57.9117,58.3081,278712.0
2024-07-26 11:30:00,60.3,60.61,60.26,60.53,261143.0,58.2984,58.5982,58.2598,58.5208,261143.0
2024-07-26 12:00:00,60.53,60.65,60.27,60.37,235423.0,58.5208,58.6368,58.2694,58.3661,235423.0
2024-07-26 12:30:00,60.37,60.52,60.28,60.5,160415.0,58.3661,58.5111,58.2791,58.4918,160415.0
2024-07-26 13:00:00,60.51,60.69,60.49,60.68,253326.0,58.5015,58.6755,58.4821,58.6658,253326.0
2024-07-26 13:30:00,60.68,61.02,60.56,61.0,373731.0,58.6658,58.9946,58.5498,58.9752,373731.0
2024-07-26 14:00:00,61.0,61.08,60.86,60.87,312558.0,58.9752,59.0526,58.8399,58.8495,312558.0
2024-07-26 14:30:00,60.86,60.89,60.52,60.65,360726.0,58.8399,58.8689,58.5111,58.6368,360726.0
2024-07-26 15:00:00,60.65,60.94,60.52,60.93,314993.0,58.6368,58.9172,58.5111,58.9075,314993.0
2024-07-26 15:30:00,60.92,61.1,60.81,61.01,1899723.0,58.8979,59.0719,58.7915,58.9849,1899723.0
2024-07-29 09:30:00,60.69,60.94,60.27,60.57,557558.0,58.6755,58.9172,58.2694,58.5595,557558.0
2024-07-29 10:00:00,60.57,61.08,60.55,60.74,404051.0,58.5595,59.0526,58.5402,58.7238,404051.0
2024-07-29 10:30:00,60.73,61.0,60.52,60.93,297586.0,58.7142,58.9752,58.5111,58.9075,297586.0
2024-07-29 11:00:00,60.92,61.41,60.81,61.31,330965.0,58.8979,59.3716,58.7915,59.2749,330965.0
2024-07-29 11:30:00,61.31,61.5,61.2,61.47,259967.0,59.2749,59.4586,59.1686,59.4296,259967.0
2024-07-29 12:00:00,61.48,61.58,61.16,61.2,270633.0,59.4393,59.536,59.1299,59.1686,270633.0
2024-07-29 12:30:00,61.21,61.21,61.06,61.18,130799.0,59.1782,59.1782,59.0332,59.1492,130799.0
2024-07-29 13:00:00,61.18,61.49,61.17,61.47,297878.0,59.1492,59.4489,59.1396,59.4296,297878.0
2024-07-29 13:30:00,61.48,61.88,61.45,61.86,505065.0,59.4393,59.826,59.4103,59.8067,505065.0
2024-07-29 14:00:00,61.86,62.04,61.74,61.9,599980.0,59.8067,59.9807,59.6907,59.8453,599980.0
2024-07-29 14:30:00,61.9,61.9,61.47,61.48,410843.0,59.8453,59.8453,59.4296,59.4393,410843.0
2024-07-29 15:00:00,61.47,61.97,61.45,61.95,752487.0,59.4296,59.913,59.4103,59.8937,752487.0
2024-07-29 15:30:00,61.95,61.97,61.56,61.59,1143740.0,59.8937,59.913,59.5166,59.5456,1143740.0
2024-07-30 09:30:00,61.67,63.47,61.67,63.33,1002006.0,59.623,61.3632,59.623,61.2279,1002006.0
2024-07-30 10:00:00,63.36,63.81,63.13,63.8,1092838.0,61.2569,61.6919,61.0345,61.6823,1092838.0
2024-07-30 10:30:00,63.79,63.92,63.26,63.36,740056.0,61.6726,61.7983,61.1602,61.2569,740056.0
2024-07-30 11:00:00,63.36,63.43,62.81,62.82,384403.0,61.2569,61.3246,60.7251,60.7348,384403.0
2024-07-30 11:30:00,62.83,63.02,62.69,62.79,214645.0,60.7445,60.9282,60.6091,60.7058,214645.0
2024-07-30 12:00:00,62.8,62.99,62.6,62.92,298789.0,60.7155,60.8992,60.5221,60.8315,298789.0
2024-07-30 12:30:00,62.9,63.32,62.88,63.21,283519.0,60.8121,61.2182,60.7928,61.1119,283519.0
2024-07-30 13:00:00,63.22,63.32,63.04,63.15,219711.0,61.1215,61.2182,60.9475,61.0538,219711.0
2024-07-30 13:30:00,63.15,63.33,63.1,63.31,279446.0,61.0538,61.2279,61.0055,61.2085,279446.0
2024-07-30 14:00:00,63.31,63.43,63.24,63.24,343845.0,61.2085,61.3246,61.1409,61.1409,343845.0
2024-07-30 14:30:00,63.25,63.27,63.07,63.13,232282.0,61.1505,61.1699,60.9765,61.0345,232282.0
2024-07-30 15:00:00,63.13,63.45,63.13,63.28,265067.0,61.0345,61.3439,61.0345,61.1795,265067.0
2024-07-30 15:30:00,63.27,63.44,63.07,63.18,992202.0,61.1699,61.3342,60.9765,61.0829,992202.0
2024-07-31 09:30:00,60.84,61.93,60.34,61.47,1109906.0,58.8205,59.8743,58.3371,59.4296,1109906.0
2024-07-31 10:00:00,61.45,61.97,61.33,61.94,448744.0,59.4103,59.913,59.2943,59.884,448744.0
2024-07-31 10:30:00,61.94,62.07,61.63,61.91,351047.0,59.884,60.0097,59.5843,59.855,351047.0
2024-07-31 11:00:00,61.91,62.1,61.85,61.92,272320.0,59.855,60.0387,59.797,59.8647,272320.0
2024-07-31 11:30:00,61.92,62.05,61.74,61.81,230596.0,59.8647,59.9904,59.6907,59.7583,230596.0
2024-07-31 12:00:00,61.81,61.89,61.59,61.65,270383.0,59.7583,59.8357,59.5456,59.6036,270383.0
2024-07-31 12:30:00,61.66,61.93,61.6,61.88,280943.0,59.6133,59.8743,59.5553,59.826,280943.0
2024-07-31 13:00:00,61.88,62.1,61.83,61.83,218986.0,59.826,60.0387,59.7777,59.7777,218986.0
2024-07-31 13:30:00,61.82,61.83,61.44,61.67,266428.0,59.768,59.7777,59.4006,59.623,266428.0
2024-07-31 14:00:00,61.66,61.66,61.41,61.48,232435.0,59.6133,59.6133,59.3716,59.4393,232435.0
2024-07-31 14:30:00,61.48,61.55,61.27,61.29,316661.0,59.4393,59.507,59.2363,59.2556,316661.0
2024-07-31 15:00:00,61.28,61.34,60.76,60.76,1202558.0,59.2459,59.3039,58.7432,58.7432,1202558.0
2024-07-31 15:30:00,60.75,60.75,60.13,60.32,1578557.0,58.7335,58.7335,58.1341,58.3178,1578557.0
2024-08-01 09:30:00,60.88,61.55,60.17,60.31,823337.0,58.8592,59.507,58.1728,58.3081,823337.0
2024-08-01 10:00:00,60.3,60.31,59.45,59.9,649256.0,58.2984,58.3081,57.4767,57.9117,649256.0
2024-08-01 10:30:00,59.9,59.95,59.51,59.52,407178.0,57.9117,57.9601,57.5347,57.5443,407178.0
2024-08-01 11:00:00,59.53,59.96,59.52,59.86,507094.0,57.554,57.9697,57.5443,57.8731,507094.0
2024-08-01 11:30:00,59.86,60.19,59.74,59.83,313497.0,57.8731,58.1921,57.757,57.8441,313497.0
2024-08-01 12:00:00,59.82,59.83,59.48,59.8,454096.0,57.8344,57.8441,57.5057,57.815,454096.0
2024-08-01 12:30:00,59.8,59.8,59.56,59.73,242185.0,57.815,57.815,57.583,57.7474,242185.0
2024-08-01 13:00:00,59.73,59.98,59.73,59.9,415398.0,57.7474,57.9891,57.7474,57.9117,415398.0
2024-08-01 13:30:00,59.89,60.21,59.8,60.0,268629.0,57.9021,58.2114,57.815,58.0084,268629.0
2024-08-01 14:00:00,60.0,60.23,59.91,60.07,276729.0,58.0084,58.2308,57.9214,58.0761,276729.0
2024-08-01 14:30:00,60.07,60.09,59.85,59.96,293963.0,58.0761,58.0954,57.8634,57.9697,293963.0
2024-08-01 15:00:00,59.96,59.96,59.75,59.9,291460.0,57.9697,57.9697,57.7667,57.9117,291460.0
2024-08-01 15:30:00,59.9,60.15,59.77,60.03,1034293.0,57.9117,58.1534,57.786,58.0374,1034293.0
2024-08-02 09:30:00,60.24,60.64,59.23,59.65,467393.0,58.2404,58.6272,57.264,57.67,467393.0
2024-08-02 10:00:00,59.66,59.93,58.95,58.96,385338.0,57.6797,57.9407,56.9933,57.0029,385338.0
2024-08-02 10:30:00,58.96,59.01,58.4,58.83,577438.0,57.0029,57.0513,56.4615,56.8772,577438.0
2024-08-02 11:00:00,58.84,58.89,58.24,58.42,465274.0,56.8869,56.9353,56.3068,56.4809,465274.0
2024-08-02 11:30:00,58.42,58.62,58.19,58.35,605424.0,56.4809,56.6742,56.2585,56.4132,605424.0
2024-08-02 12:00:00,58.34,58.8,58.29,58.76,511444.0,56.4035,56.8482,56.3552,56.8096,511444.0
2024-08-02 12:30:00,58.77,58.9,58.67,58.77,482043.0,56.8192,56.9449,56.7226,56.8192,482043.0
2024-08-02 13:00:00,58.79,58.83,58.71,58.77,186891.0,56.8386,56.8772,56.7612,56.8192,186891.0
2024-08-02 13:30:00,58.77,58.84,58.61,58.65,219898.0,56.8192,56.8869,56.6645,56.7032,219898.0
2024-08-02 14:00:00,58.66,58.82,58.59,58.8,273208.0,56.7129,56.8676,56.6452,56.8482,273208.0
2024-08-02 14:30:00,58.79,59.0,58.7,58.98,390924.0,56.8386,57.0416,56.7516,57.0223,390924.0
2024-08-02 15:00:00,58.98,59.35,58.94,59.27,311658.0,57.0223,57.38,56.9836,57.3026,311658.0
2024-08-02 15:30:00,59.27,59.43,59.13,59.3,845379.0,57.3026,57.4573,57.1673,57.3316,845379.0
2024-08-05 09:30:00,58.0,58.76,57.08,57.21,726361.0,56.0748,56.8096,55.1853,55.311,726361.0
2024-08-05 10:00:00,57.24,57.97,57.15,57.29,477190.0,55.34,56.0458,55.253,55.3884,477190.0
2024-08-05 10:30:00,57.31,57.63,57.07,57.45,617768.0,55.4077,55.7171,55.1757,55.5431,617768.0
2024-08-05 11:00:00,57.45,57.71,57.22,57.46,420000.0,55.5431,55.7944,55.3207,55.5527,420000.0
2024-08-05 11:30:00,57.44,57.73,57.38,57.6,265691.0,55.5334,55.8138,55.4754,55.6881,265691.0
2024-08-05 12:00:00,57.6,57.85,57.5,57.84,279495.0,55.6881,55.9298,55.5914,55.9201,279495.0
2024-08-05 12:30:00,57.85,58.05,57.63,57.8,343291.0,55.9298,56.1231,55.7171,55.8814,343291.0
2024-08-05 13:00:00,57.81,57.88,57.68,57.76,251569.0,55.8911,55.9588,55.7654,55.8428,251569.0
2024-08-05 13:30:00,57.74,57.82,57.53,57.55,533205.0,55.8234,55.9008,55.6204,55.6397,533205.0
2024-08-05 14:00:00,57.55,57.94,57.54,57.86,330901.0,55.6397,56.0168,55.6301,55.9394,330901.0
2024-08-05 14:30:00,57.85,58.01,57.79,57.87,341025.0,55.9298,56.0845,55.8718,55.9491,341025.0
2024-08-05 15:00:00,57.9,57.9,57.68,57.71,301861.0,55.9781,55.9781,55.7654,55.7944,301861.0
2024-08-05 15:30:00,57.71,57.86,57.53,57.85,1330754.0,55.7944,55.9394,55.6204,55.9298,1330754.0
2024-08-06 09:30:00,57.69,58.44,57.33,58.36,630417.0,55.7751,56.5002,55.427,56.4228,630417.0
2024-08-06 10:00:00,58.36,58.54,58.1,58.14,517679.0,56.4228,56.5969,56.1715,56.2101,517679.0
2024-08-06 10:30:00,58.14,58.29,57.95,58.06,376659.0,56.2101,56.3552,56.0265,56.1328,376659.0
2024-08-06 11:00:00,58.06,58.14,57.58,57.61,410132.0,56.1328,56.2101,55.6687,55.6977,410132.0
2024-08-06 11:30:00,57.61,57.65,57.4,57.46,371208.0,55.6977,55.7364,55.4947,55.5527,371208.0
2024-08-06 12:00:00,57.47,57.65,57.4,57.57,430159.0,55.5624,55.7364,55.4947,55.6591,430159.0
2024-08-06 12:30:00,57.57,57.97,57.38,57.94,439237.0,55.6591,56.0458,55.4754,56.0168,439237.0
2024-08-06 13:00:00,57.94,58.34,57.91,58.29,626604.0,56.0168,56.4035,55.9878,56.3552,626604.0
2024-08-06 13:30:00,58.28,58.45,58.18,58.26,357610.0,56.3455,56.5099,56.2488,56.3262,357610.0
2024-08-06 14:00:00,58.26,58.66,58.23,58.62,701012.0,56.3262,56.7129,56.2972,56.6742,701012.0
2024-08-06 14:30:00,58.61,58.96,58.6,58.63,786350.0,56.6645,57.0029,56.6549,56.6839,786350.0
2024-08-06 15:00:00,58.62,58.67,58.18,58.47,537012.0,56.6742,56.7226,56.2488,56.5292,537012.0
2024-08-06 15:30:00,58.47,58.56,58.23,58.27,1665044.0,56.5292,56.6162,56.2972,56.3358,1665044.0
2024-08-07 09:30:00,58.0,58.61,56.65,57.71,2241750.0,56.0748,56.6645,54.7696,55.7944,2241750.0
2024-08-07 10:00:00,57.71,58.15,57.46,57.7,1010894.0,55.7944,56.2198,55.5527,55.7848,1010894.0
2024-08-07 10:30:00,57.68,58.16,57.46,57.92,649757.0,55.7654,56.2295,55.5527,55.9974,649757.0
2024-08-07 11:00:00,57.91,58.39,57.79,58.27,719936.0,55.9878,56.4518,55.8718,56.3358,719936.0
2024-08-07 11:30:00,58.26,58.29,57.66,57.77,481499.0,56.3262,56.3552,55.7461,55.8524,481499.0
2024-08-07 12:00:00,57.76,58.12,57.75,57.95,405755.0,55.8428,56.1908,55.8331,56.0265,405755.0
2024-08-07 12:30:00,57.94,58.06,57.65,57.72,335094.0,56.0168,56.1328,55.7364,55.8041,335094.0
2024-08-07 13:00:00,57.71,57.81,57.36,57.6,430543.0,55.7944,55.8911,55.456,55.6881,430543.0
2024-08-07 13:30:00,57.6,57.81,57.32,57.39,363069.0,55.6881,55.8911,55.4174,55.485,363069.0
2024-08-07 14:00:00,57.37,57.4,56.96,57.06,442366.0,55.4657,55.4947,55.0693,55.166,442366.0
2024-08-07 14:30:00,57.05,57.34,56.73,56.73,638994.0,55.1563,55.4367,54.8469,54.8469,638994.0
2024-08-07 15:00:00,56.73,56.8,56.27,56.39,696302.0,54.8469,54.9146,54.4022,54.5182,696302.0
2024-08-07 15:30:00,56.39,56.61,56.34,56.48,1789851.0,54.5182,54.7309,54.4699,54.6052,1789851.0
2024-08-08 09:30:00,56.3,57.93,56.21,57.76,1099244.0,54.4312,56.0071,54.3442,55.8428,1099244.0
2024-08-08 10:00:00,57.76,58.05,57.44,57.58,601913.0,55.8428,56.1231,55.5334,55.6687,601913.0
2024-08-08 10:30:00,57.58,57.85,57.48,57.71,566996.0,55.6687,55.9298,55.5721,55.7944,566996.0
2024-08-08 11:00:00,57.69,58.08,57.67,57.82,697215.0,55.7751,56.1521,55.7557,55.9008,697215.0
2024-08-08 11:30:00,57.81,57.92,57.61,57.63,364769.0,55.8911,55.9974,55.6977,55.7171,364769.0
2024-08-08 12:00:00,57.62,57.83,57.56,57.63,243969.0,55.7074,55.9104,55.6494,55.7171,243969.0
2024-08-08 12:30:00,57.62,57.63,57.28,57.47,357163.0,55.7074,55.7171,55.3787,55.5624,357163.0
2024-08-08 13:00:00,57.48,57.69,57.39,57.51,292013.0,55.5721,55.7751,55.485,55.6011,292013.0
2024-08-08 13:30:00,57.52,57.67,57.48,57.65,338154.0,55.6107,55.7557,55.5721,55.7364,338154.0
2024-08-08 14:00:00,57.66,57.99,57.52,57.88,759802.0,55.7461,56.0651,55.6107,55.9588,759802.0
2024-08-08 14:30:00,57.89,58.03,57.77,57.85,432467.0,55.9684,56.1038,55.8524,55.9298,432467.0
2024-08-08 15:00:00,57.85,57.99,57.78,57.83,502033.0,55.9298,56.0651,55.8621,55.9104,502033.0
2024-08-08 15:30:00,57.84,58.1,57.73,57.88,1563869.0,55.9201,56.1715,55.8138,55.9588,1563869.0
2024-08-09 09:30:00,57.8,57.85,56.65,57.06,698222.0,55.8814,55.9298,54.7696,55.166,698222.0
2024-08-09 10:00:00,57.04,57.29,56.96,57.22,523786.0,55.1467,55.3884,55.0693,55.3207,523786.0
2024-08-09 10:30:00,57.23,57.48,57.09,57.43,379050.0,55.3304,55.5721,55.195,55.5237,379050.0
2024-08-09 11:00:00,57.44,57.58,57.27,57.27,240323.0,55.5334,55.6687,55.369,55.369,240323.0
2024-08-09 11:30:00,57.27,57.32,56.94,57.02,275401.0,55.369,55.4174,55.05,55.1273,275401.0
2024-08-09 12:00:00,57.02,57.1,56.79,56.89,184694.0,55.1273,55.2047,54.905,55.0016,184694.0
2024-08-09 12:30:00,56.9,57.2,56.85,57.14,174187.0,55.0113,55.3013,54.963,55.2433,174187.0
2024-08-09 13:00:00,57.14,57.49,57.08,57.46,922950.0,55.2433,55.5817,55.1853,55.5527,922950.0
2024-08-09 13:30:00,57.45,57.52,57.26,57.28,174783.0,55.5431,55.6107,55.3594,55.3787,174783.0
2024-08-09 14:00:00,57.28,57.28,57.06,57.08,239111.0,55.3787,55.3787,55.166,55.1853,239111.0
2024-08-09 14:30:00,57.09,57.23,57.07,57.2,259135.0,55.195,55.3304,55.1757,55.3013,259135.0
2024-08-09 15:00:00,57.2,57.31,57.11,57.23,305329.0,55.3013,55.4077,55.2143,55.3304,305329.0
2024-08-09 15:30:00,57.23,57.27,57.1,57.12,925943.0,55.3304,55.369,55.2047,55.224,925943.0
2024-08-12 09:30:00,57.21,57.22,56.44,56.5,519177.0,55.311,55.3207,54.5666,54.6246,519177.0
2024-08-12 10:00:00,56.51,56.7,56.48,56.6,390739.0,54.6343,54.8179,54.6052,54.7213,390739.0
2024-08-12 10:30:00,56.6,56.69,56.38,56.49,433871.0,54.7213,54.8083,54.5086,54.6149,433871.0
2024-08-12 11:00:00,56.49,56.58,56.21,56.48,418593.0,54.6149,54.7019,54.3442,54.6052,418593.0
2024-08-12 11:30:00,56.48,56.55,56.19,56.25,329547.0,54.6052,54.6729,54.3249,54.3829,329547.0
2024-08-12 12:00:00,56.25,56.31,56.14,56.19,322152.0,54.3829,54.4409,54.2765,54.3249,322152.0
2024-08-12 12:30:00,56.19,56.21,55.92,55.93,388843.0,54.3249,54.3442,54.0638,54.0735,388843.0
2024-08-12 13:00:00,55.93,55.97,55.76,55.93,231637.0,54.0735,54.1122,53.9091,54.0735,231637.0
2024-08-12 13:30:00,55.93,56.03,55.82,55.92,183806.0,54.0735,54.1702,53.9672,54.0638,183806.0
2024-08-12 14:00:00,55.92,55.97,55.74,55.76,252538.0,54.0638,54.1122,53.8898,53.9091,252538.0
2024-08-12 14:30:00,55.75,55.83,55.64,55.66,313884.0,53.8995,53.9768,53.7931,53.8125,313884.0
2024-08-12 15:00:00,55.66,55.89,55.6,55.86,480429.0,53.8125,54.0348,53.7545,54.0058,480429.0
2024-08-12 15:30:00,55.86,55.95,55.69,55.81,680369.0,54.0058,54.0928,53.8415,53.9575,680369.0
2024-08-13 09:30:00,55.9,56.24,55.82,56.05,618418.0,54.0445,54.3732,53.9672,54.1895,618418.0
2024-08-13 10:00:00,56.05,56.17,55.94,56.05,621472.0,54.1895,54.3055,54.0832,54.1895,621472.0
2024-08-13 10:30:00,56.05,56.49,56.01,56.35,469134.0,54.1895,54.6149,54.1508,54.4796,469134.0
2024-08-13 11:00:00,56.35,56.39,55.98,56.03,500553.0,54.4796,54.5182,54.1218,54.1702,500553.0
2024-08-13 11:30:00,56.02,56.26,56.0,56.1,384039.0,54.1605,54.3926,54.1412,54.2379,384039.0
2024-08-13 12:00:00,56.09,56.17,55.89,55.91,353866.0,54.2282,54.3055,54.0348,54.0542,353866.0
2024-08-13 12:30:00,55.92,56.03,55.78,55.85,327571.0,54.0638,54.1702,53.9285,53.9962,327571.0
2024-08-13 13:00:00,55.85,56.0,55.81,55.98,226478.0,53.9962,54.1412,53.9575,54.1218,226478.0
2024-08-13 13:30:00,55.99,56.12,55.9,56.0,213621.0,54.1315,54.2572,54.0445,54.1412,213621.0
2024-08-13 14:00:00,56.0,56.07,55.74,55.8,436476.0,54.1412,54.2089,53.8898,53.9478,436476.0
2024-08-13 14:30:00,55.8,55.9,55.79,55.82,203732.0,53.9478,54.0445,53.9382,53.9672,203732.0
2024-08-13 15:00:00,55.82,55.95,55.8,55.91,294188.0,53.9672,54.0928,53.9478,54.0542,294188.0
2024-08-13 15:30:00,55.91,56.01,55.8,55.82,959273.0,54.0542,54.1508,53.9478,53.9672,959273.0
2024-08-14 09:30:00,55.88,56.41,55.75,56.19,487896.0,54.0252,54.5376,53.8995,54.3249,487896.0
2024-08-14 10:00:00,56.21,56.43,56.11,56.34,257806.0,54.3442,54.5569,54.2475,54.4699,257806.0
2024-08-14 10:30:00,56.34,56.34,56.04,56.06,234911.0,54.4699,54.4699,54.1799,54.1992,234911.0
2024-08-14 11:00:00,56.05,56.25,56.04,56.22,298881.0,54.1895,54.3829,54.1799,54.3539,298881.0
2024-08-14 11:30:00,56.22,56.31,56.04,56.16,400503.0,54.3539,54.4409,54.1799,54.2959,400503.0
2024-08-14 12:00:00,56.15,56.26,56.03,56.04,208885.0,54.2862,54.3926,54.1702,54.1799,208885.0
2024-08-14 12:30:00,56.06,56.18,56.03,56.16,203314.0,54.1992,54.3152,54.1702,54.2959,203314.0
2024-08-14 13:00:00,56.16,56.16,55.96,56.11,192862.0,54.2959,54.2959,54.1025,54.2475,192862.0
2024-08-14 13:30:00,56.09,56.16,56.08,56.15,118408.0,54.2282,54.2959,54.2185,54.2862,118408.0
2024-08-14 14:00:00,56.15,56.15,56.0,56.13,164532.0,54.2862,54.2862,54.1412,54.2669,164532.0
2024-08-14 14:30:00,56.13,56.2,56.11,56.16,366460.0,54.2669,54.3345,54.2475,54.2959,366460.0
2024-08-14 15:00:00,56.16,56.18,55.94,55.98,239374.0,54.2959,54.3152,54.0832,54.1218,239374.0
2024-08-14 15:30:00,55.98,56.07,55.92,55.98,656434.0,54.1218,54.2089,54.0638,54.1218,656434.0
2024-08-15 09:30:00,56.39,56.84,56.3,56.6,965538.0,54.5182,54.9533,54.4312,54.7213,965538.0
2024-08-15 10:00:00,56.6,56.6,56.29,56.35,410926.0,54.7213,54.7213,54.4216,54.4796,410926.0
2024-08-15 10:30:00,56.35,56.54,56.29,56.43,547153.0,54.4796,54.6633,54.4216,54.5569,547153.0
2024-08-15 11:00:00,56.44,56.96,56.43,56.73,627681.0,54.5666,55.0693,54.5569,54.8469,627681.0
2024-08-15 11:30:00,56.74,56.99,56.69,56.94,419843.0,54.8566,55.0983,54.8083,55.05,419843.0
2024-08-15 12:00:00,56.93,57.16,56.93,57.15,268406.0,55.0403,55.2627,55.0403,55.253,268406.0
2024-08-15 12:30:00,57.15,57.17,56.73,56.75,1187099.0,55.253,55.2723,54.8469,54.8663,1187099.0
2024-08-15 13:00:00,56.75,56.97,56.74,56.74,500573.0,54.8663,55.079,54.8566,54.8566,500573.0
2024-08-15 13:30:00,56.73,57.23,56.71,57.18,359109.0,54.8469,55.3304,54.8276,55.282,359109.0
2024-08-15 14:00:00,57.19,57.26,56.98,57.16,317210.0,55.2917,55.3594,55.0887,55.2627,317210.0
2024-08-15 14:30:00,57.16,57.41,57.13,57.38,212742.0,55.2627,55.5044,55.2337,55.4754,212742.0
2024-08-15 15:00:00,57.37,57.47,57.27,57.3,354089.0,55.4657,55.5624,55.369,55.398,354089.0
2024-08-15 15:30:00,57.3,57.57,57.15,57.57,1211865.0,55.398,55.6591,55.253,55.6591,1211865.0
2024-08-16 09:30:00,57.36,57.8,57.3,57.78,589015.0,55.456,55.8814,55.398,55.8621,589015.0
2024-08-16 10:00:00,57.77,58.04,57.65,57.93,358626.0,55.8524,56.1135,55.7364,56.0071,358626.0
2024-08-16 10:30:00,57.93,58.3,57.82,57.97,466680.0,56.0071,56.3648,55.9008,56.0458,466680.0
2024-08-16 11:00:00,57.97,58.2,57.81,57.83,249279.0,56.0458,56.2682,55.8911,55.9104,249279.0
2024-08-16 11:30:00,57.83,58.08,57.78,58.0,264937.0,55.9104,56.1521,55.8621,56.0748,264937.0
2024-08-16 12:00:00,57.99,58.13,57.9,58.09,211999.0,56.0651,56.2005,55.9781,56.1618,211999.0
2024-08-16 12:30:00,58.08,58.27,58.06,58.24,271262.0,56.1521,56.3358,56.1328,56.3068,271262.0
2024-08-16 13:00:00,58.24,58.28,58.14,58.18,249415.0,56.3068,56.3455,56.2101,56.2488,249415.0
2024-08-16 13:30:00,58.18,58.27,58.13,58.17,305594.0,56.2488,56.3358,56.2005,56.2392,305594.0
2024-08-16 14:00:00,58.16,58.31,58.13,58.3,203982.0,56.2295,56.3745,56.2005,56.3648,203982.0
2024-08-16 14:30:00,58.3,58.49,58.26,58.46,231766.0,56.3648,56.5485,56.3262,56.5195,231766.0
2024-08-16 15:00:00,58.46,58.51,58.3,58.34,289749.0,56.5195,56.5679,56.3648,56.4035,289749.0
2024-08-16 15:30:00,58.34,58.54,58.31,58.35,746040.0,56.4035,56.5969,56.3745,56.4132,746040.0
2024-08-19 09:30:00,58.41,58.82,58.38,58.73,432051.0,56.4712,56.8676,56.4422,56.7806,432051.0
2024-08-19 10:00:00,58.75,59.0,58.73,58.94,313232.0,56.7999,57.0416,56.7806,56.9836,313232.0
2024-08-19 10:30:00,58.93,59.14,58.89,59.07,362299.0,56.9739,57.177,56.9353,57.1093,362299.0
2024-08-19 11:00:00,59.07,59.13,58.94,58.95,175110.0,57.1093,57.1673,56.9836,56.9933,175110.0
2024-08-19 11:30:00,58.95,59.01,58.78,58.84,215477.0,56.9933,57.0513,56.8289,56.8869,215477.0
2024-08-19 12:00:00,58.84,58.91,58.73,58.91,190742.0,56.8869,56.9546,56.7806,56.9546,190742.0
2024-08-19 12:30:00,58.9,58.92,58.77,58.82,198171.0,56.9449,56.9643,56.8192,56.8676,198171.0
2024-08-19 13:00:00,58.83,58.91,58.72,58.72,148454.0,56.8772,56.9546,56.7709,56.7709,148454.0
2024-08-19 13:30:00,58.72,58.8,58.68,58.76,153903.0,56.7709,56.8482,56.7322,56.8096,153903.0
2024-08-19 14:00:00,58.77,58.82,58.65,58.7,168181.0,56.8192,56.8676,56.7032,56.7516,168181.0
2024-08-19 14:30:00,58.71,58.82,58.7,58.78,204721.0,56.7612,56.8676,56.7516,56.8289,204721.0
2024-08-19 15:00:00,58.77,58.91,58.72,58.84,310604.0,56.8192,56.9546,56.7709,56.8869,310604.0
2024-08-19 15:30:00,58.84,58.92,58.66,58.81,1188104.0,56.8869,56.9643,56.7129,56.8579,1188104.0
2024-08-20 09:30:00,58.7,59.0,58.51,58.88,561413.0,56.7516,57.0416,56.5679,56.9256,561413.0
2024-08-20 10:00:00,58.88,59.21,58.78,59.18,220957.0,56.9256,57.2446,56.8289,57.2156,220957.0
2024-08-20 10:30:00,59.17,59.25,58.95,58.99,207197.0,57.206,57.2833,56.9933,57.0319,207197.0
2024-08-20 11:00:00,58.99,59.05,58.77,58.84,152851.0,57.0319,57.0899,56.8192,56.8869,152851.0
2024-08-20 11:30:00,58.84,58.92,58.66,58.91,130028.0,56.8869,56.9643,56.7129,56.9546,130028.0
2024-08-20 12:00:00,58.91,58.96,58.85,58.94,123406.0,56.9546,57.0029,56.8966,56.9836,123406.0
2024-08-20 12:30:00,58.93,59.14,58.91,59.04,190111.0,56.9739,57.177,56.9546,57.0803,190111.0
2024-08-20 13:00:00,59.04,59.04,58.9,58.92,147469.0,57.0803,57.0803,56.9449,56.9643,147469.0
2024-08-20 13:30:00,58.92,59.01,58.84,59.0,111183.0,56.9643,57.0513,56.8869,57.0416,111183.0
2024-08-20 14:00:00,59.0,59.17,58.96,59.16,154719.0,57.0416,57.206,57.0029,57.1963,154719.0
2024-08-20 14:30:00,59.16,59.18,59.05,59.05,158470.0,57.1963,57.2156,57.0899,57.0899,158470.0
2024-08-20 15:00:00,59.05,59.11,58.96,59.08,194736.0,57.0899,57.1479,57.0029,57.1189,194736.0
2024-08-20 15:30:00,59.07,59.11,58.88,58.9,456705.0,57.1093,57.1479,56.9256,56.9449,456705.0
2024-08-21 09:30:00,58.99,59.24,58.8,58.87,365552.0,57.0319,57.2736,56.8482,56.9159,365552.0
2024-08-21 10:00:00,58.85,58.86,58.63,58.75,159820.0,56.8966,56.9062,56.6839,56.7999,159820.0
2024-08-21 10:30:00,58.75,58.79,58.26,58.36,209132.0,56.7999,56.8386,56.3262,56.4228,209132.0
2024-08-21 11:00:00,58.36,58.48,58.2,58.39,225629.0,56.4228,56.5389,56.2682,56.4518,225629.0
2024-08-21 11:30:00,58.4,58.57,58.24,58.26,117737.0,56.4615,56.6259,56.3068,56.3262,117737.0
2024-08-21 12:00:00,58.26,58.38,58.24,58.34,139851.0,56.3262,56.4422,56.3068,56.4035,139851.0
2024-08-21 12:30:00,58.34,58.5,58.33,58.4,113576.0,56.4035,56.5582,56.3938,56.4615,113576.0
2024-08-21 13:00:00,58.39,58.41,58.23,58.31,105829.0,56.4518,56.4712,56.2972,56.3745,105829.0
2024-08-21 13:30:00,58.3,58.33,58.09,58.11,184633.0,56.3648,56.3938,56.1618,56.1811,184633.0
2024-08-21 14:00:00,58.11,58.34,58.08,58.32,152877.0,56.1811,56.4035,56.1521,56.3842,152877.0
2024-08-21 14:30:00,58.32,58.4,58.25,58.37,148587.0,56.3842,56.4615,56.3165,56.4325,148587.0
2024-08-21 15:00:00,58.38,58.44,58.32,58.4,179763.0,56.4422,56.5002,56.3842,56.4615,179763.0
2024-08-21 15:30:00,58.39,58.43,58.17,58.31,573141.0,56.4518,56.4905,56.2392,56.3745,573141.0
2024-08-22 09:30:00,58.46,58.46,57.88,57.93,544994.0,56.5195,56.5195,55.9588,56.0071,544994.0
2024-08-22 10:00:00,57.93,58.03,57.68,57.91,425280.0,56.0071,56.1038,55.7654,55.9878,425280.0
2024-08-22 10:30:00,57.91,57.97,57.8,57.91,259483.0,55.9878,56.0458,55.8814,55.9878,259483.0
2024-08-22 11:00:00,57.91,57.93,57.36,57.37,358471.0,55.9878,56.0071,55.456,55.4657,358471.0
2024-08-22 11:30:00,57.37,57.7,57.32,57.56,337403.0,55.4657,55.7848,55.4174,55.6494,337403.0
2024-08-22 12:00:00,57.55,57.56,57.33,57.42,265572.0,55.6397,55.6494,55.427,55.514,265572.0
2024-08-22 12:30:00,57.43,57.56,57.33,57.34,346853.0,55.5237,55.6494,55.427,55.4367,346853.0
2024-08-22 13:00:00,57.34,57.4,57.22,57.23,361738.0,55.4367,55.4947,55.3207,55.3304,361738.0
2024-08-22 13:30:00,57.23,57.48,57.16,57.29,458416.0,55.3304,55.5721,55.2627,55.3884,458416.0
2024-08-22 14:00:00,57.29,57.44,57.28,57.41,226161.0,55.3884,55.5334,55.3787,55.5044,226161.0
2024-08-22 14:30:00,57.41,57.46,57.34,57.38,274782.0,55.5044,55.5527,55.4367,55.4754,274782.0
2024-08-22 15:00:00,57.39,57.81,57.39,57.81,327756.0,55.485,55.8911,55.485,55.8911,327756.0
2024-08-22 15:30:00,57.8,57.85,57.62,57.75,1016731.0,55.8814,55.9298,55.7074,55.8331,1016731.0
2024-08-23 09:30:00,58.06,58.16,57.76,58.02,246465.0,56.1328,56.2295,55.8428,56.0941,246465.0
2024-08-23 10:00:00,58.02,58.67,58.01,58.61,410338.0,56.0941,56.7226,56.0845,56.6645,410338.0
2024-08-23 10:30:00,58.61,58.68,58.45,58.57,580702.0,56.6645,56.7322,56.5099,56.6259,580702.0
2024-08-23 11:00:00,58.55,58.68,58.39,58.55,625408.0,56.6065,56.7322,56.4518,56.6065,625408.0
2024-08-23 11:30:00,58.55,58.79,58.51,58.63,821125.0,56.6065,56.8386,56.5679,56.6839,821125.0
2024-08-23 12:00:00,58.63,58.75,58.46,58.59,518475.0,56.6839,56.7999,56.5195,56.6452,518475.0
2024-08-23 12:30:00,58.59,58.69,58.49,58.64,442554.0,56.6452,56.7419,56.5485,56.6936,442554.0
2024-08-23 13:00:00,58.64,58.72,58.53,58.66,493682.0,56.6936,56.7709,56.5872,56.7129,493682.0
2024-08-23 13:30:00,58.65,58.68,58.49,58.6,908582.0,56.7032,56.7322,56.5485,56.6549,908582.0
2024-08-23 14:00:00,58.6,58.74,58.52,58.56,411232.0,56.6549,56.7902,56.5775,56.6162,411232.0
2024-08-23 14:30:00,58.55,58.71,58.51,58.64,442819.0,56.6065,56.7612,56.5679,56.6936,442819.0
2024-08-23 15:00:00,58.64,58.68,58.53,58.64,586998.0,56.6936,56.7322,56.5872,56.6936,586998.0
2024-08-23 15:30:00,58.63,58.85,58.58,58.73,1107593.0,56.6839,56.8966,56.6355,56.7806,1107593.0
2024-08-26 09:30:00,58.7,59.49,58.57,59.47,755805.0,56.7516,57.5153,56.6259,57.496,755805.0
2024-08-26 10:00:00,59.48,59.6,59.27,59.59,422830.0,57.5057,57.6217,57.3026,57.612,422830.0
2024-08-26 10:30:00,59.59,59.79,59.34,59.34,642580.0,57.612,57.8054,57.3703,57.3703,642580.0
2024-08-26 11:00:00,59.34,59.37,58.98,59.01,292348.0,57.3703,57.3993,57.0223,57.0513,292348.0
2024-08-26 11:30:00,59.01,59.21,58.95,59.2,182698.0,57.0513,57.2446,56.9933,57.235,182698.0
2024-08-26 12:00:00,59.2,59.34,59.09,59.12,200616.0,57.235,57.3703,57.1286,57.1576,200616.0
2024-08-26 12:30:00,59.11,59.18,59.06,59.15,178197.0,57.1479,57.2156,57.0996,57.1866,178197.0
2024-08-26 13:00:00,59.15,59.23,59.14,59.16,138932.0,57.1866,57.264,57.177,57.1963,138932.0
2024-08-26 13:30:00,59.16,59.16,58.89,58.9,149270.0,57.1963,57.1963,56.9353,56.9449,149270.0
2024-08-26 14:00:00,58.9,58.92,58.77,58.77,208176.0,56.9449,56.9643,56.8192,56.8192,208176.0
2024-08-26 14:30:00,58.76,58.82,58.68,58.76,277177.0,56.8096,56.8676,56.7322,56.8096,277177.0
2024-08-26 15:00:00,58.76,58.77,58.62,58.67,198314.0,56.8096,56.8192,56.6742,56.7226,198314.0
2024-08-26 15:30:00,58.66,58.85,58.61,58.72,673069.0,56.7129,56.8966,56.6645,56.7709,673069.0
2024-08-27 09:30:00,58.62,58.74,58.06,58.12,597478.0,56.6742,56.7902,56.1328,56.1908,597478.0
2024-08-27 10:00:00,58.11,58.37,57.97,58.05,202941.0,56.1811,56.4325,56.0458,56.1231,202941.0
2024-08-27 10:30:00,58.05,58.09,57.9,57.93,265455.0,56.1231,56.1618,55.9781,56.0071,265455.0
2024-08-27 11:00:00,57.92,58.02,57.76,57.8,168327.0,55.9974,56.0941,55.8428,55.8814,168327.0
2024-08-27 11:30:00,57.8,57.98,57.73,57.95,195841.0,55.8814,56.0555,55.8138,56.0265,195841.0
2024-08-27 12:00:00,57.94,57.95,57.76,57.79,363367.0,56.0168,56.0265,55.8428,55.8718,363367.0
2024-08-27 12:30:00,57.78,57.91,57.7,57.86,137954.0,55.8621,55.9878,55.7848,55.9394,137954.0
2024-08-27 13:00:00,57.86,57.91,57.79,57.89,115561.0,55.9394,55.9878,55.8718,55.9684,115561.0
2024-08-27 13:30:00,57.89,57.93,57.81,57.84,136010.0,55.9684,56.0071,55.8911,55.9201,136010.0
2024-08-27 14:00:00,57.84,57.95,57.78,57.83,244273.0,55.9201,56.0265,55.8621,55.9104,244273.0
2024-08-27 14:30:00,57.83,57.88,57.79,57.81,238430.0,55.9104,55.9588,55.8718,55.8911,238430.0
2024-08-27 15:00:00,57.81,57.86,57.74,57.77,353105.0,55.8911,55.9394,55.8234,55.8524,353105.0
2024-08-27 15:30:00,57.76,57.78,57.43,57.47,863847.0,55.8428,55.8621,55.5237,55.5624,863847.0
2024-08-28 09:30:00,57.5,57.93,57.38,57.74,408541.0,55.5914,56.0071,55.4754,55.8234,408541.0
2024-08-28 10:00:00,57.74,57.79,57.4,57.43,332736.0,55.8234,55.8718,55.4947,55.5237,332736.0
2024-08-28 10:30:00,57.43,57.51,57.38,57.47,196549.0,55.5237,55.6011,55.4754,55.5624,196549.0
2024-08-28 11:00:00,57.47,57.56,57.38,57.43,208053.0,55.5624,55.6494,55.4754,55.5237,208053.0
2024-08-28 11:30:00,57.44,57.44,57.09,57.18,136758.0,55.5334,55.5334,55.195,55.282,136758.0
2024-08-28 12:00:00,57.17,57.18,56.94,56.98,175920.0,55.2723,55.282,55.05,55.0887,175920.0
2024-08-28 12:30:00,56.99,57.07,56.94,57.03,213294.0,55.0983,55.1757,55.05,55.137,213294.0
2024-08-28 13:00:00,57.02,57.14,56.95,56.96,231372.0,55.1273,55.2433,55.0596,55.0693,231372.0
2024-08-28 13:30:00,56.96,57.03,56.84,56.89,282968.0,55.0693,55.137,54.9533,55.0016,282968.0
2024-08-28 14:00:00,56.88,56.96,56.78,56.84,590466.0,54.992,55.0693,54.8953,54.9533,590466.0
2024-08-28 14:30:00,56.84,57.05,56.77,57.01,701527.0,54.9533,55.1563,54.8856,55.1177,701527.0
2024-08-28 15:00:00,57.02,57.2,56.94,57.05,273207.0,55.1273,55.3013,55.05,55.1563,273207.0
2024-08-28 15:30:00,57.05,57.31,57.01,57.24,1072012.0,55.1563,55.4077,55.1177,55.34,1072012.0
2024-08-29 09:30:00,57.35,57.39,56.5,56.54,414599.0,55.4464,55.485,54.6246,54.6633,414599.0
2024-08-29 10:00:00,56.54,56.99,56.52,56.98,597205.0,54.6633,55.0983,54.6439,55.0887,597205.0
2024-08-29 10:30:00,56.96,56.96,56.64,56.67,414076.0,55.0693,55.0693,54.7599,54.7889,414076.0
2024-08-29 11:00:00,56.66,56.91,56.66,56.84,592895.0,54.7793,55.021,54.7793,54.9533,592895.0
2024-08-29 11:30:00,56.84,56.93,56.72,56.91,586635.0,54.9533,55.0403,54.8373,55.021,586635.0
2024-08-29 12:00:00,56.91,56.97,56.8,56.93,491354.0,55.021,55.079,54.9146,55.0403,491354.0
2024-08-29 12:30:00,56.93,57.11,56.9,57.05,711249.0,55.0403,55.2143,55.0113,55.1563,711249.0
2024-08-29 13:00:00,57.05,57.25,57.05,57.2,447763.0,55.1563,55.3497,55.1563,55.3013,447763.0
2024-08-29 13:30:00,57.2,57.37,57.19,57.35,618894.0,55.3013,55.4657,55.2917,55.4464,618894.0
2024-08-29 14:00:00,57.35,57.49,57.21,57.29,523941.0,55.4464,55.5817,55.311,55.3884,523941.0
2024-08-29 14:30:00,57.29,57.31,57.1,57.25,356695.0,55.3884,55.4077,55.2047,55.3497,356695.0
2024-08-29 15:00:00,57.24,57.37,57.14,57.26,283950.0,55.34,55.4657,55.2433,55.3594,283950.0
2024-08-29 15:30:00,57.26,57.27,56.93,56.97,960983.0,55.3594,55.369,55.0403,55.079,960983.0
2024-08-30 09:30:00,56.96,57.25,56.85,57.07,516446.0,55.0693,55.3497,54.963,55.1757,516446.0
2024-08-30 10:00:00,57.06,57.29,56.93,57.01,460247.0,55.166,55.3884,55.0403,55.1177,460247.0
2024-08-30 10:30:00,56.99,57.03,56.85,56.93,285625.0,55.0983,55.137,54.963,55.0403,285625.0
2024-08-30 11:00:00,56.93,57.07,56.88,57.0,341587.0,55.0403,55.1757,54.992,55.108,341587.0
2024-08-30 11:30:00,57.02,57.09,56.86,57.02,277719.0,55.1273,55.195,54.9726,55.1273,277719.0
2024-08-30 12:00:00,57.02,57.13,56.98,57.06,286503.0,55.1273,55.2337,55.0887,55.166,286503.0
2024-08-30 12:30:00,57.05,57.1,57.0,57.06,149694.0,55.1563,55.2047,55.108,55.166,149694.0
2024-08-30 13:00:00,57.05,57.09,56.97,56.98,221447.0,55.1563,55.195,55.079,55.0887,221447.0
2024-08-30 13:30:00,56.99,57.06,56.95,57.06,233087.0,55.0983,55.166,55.0596,55.166,233087.0
2024-08-30 14:00:00,57.06,57.1,57.0,57.08,255962.0,55.166,55.2047,55.108,55.1853,255962.0
2024-08-30 14:30:00,57.08,57.13,57.0,57.09,283477.0,55.1853,55.2337,55.108,55.195,283477.0
2024-08-30 15:00:00,57.09,57.17,57.05,57.15,453758.0,55.195,55.2723,55.1563,55.253,453758.0
2024-08-30 15:30:00,57.15,57.42,57.13,57.23,1530850.0,55.253,55.514,55.2337,55.3304,1530850.0
2024-09-03 09:30:00,57.2,58.18,57.11,57.99,813552.0,55.3013,56.2488,55.2143,56.0651,813552.0
2024-09-03 10:00:00,57.97,58.25,57.85,58.09,904254.0,56.0458,56.3165,55.9298,56.1618,904254.0
2024-09-03 10:30:00,58.08,58.5,57.89,58.32,649183.0,56.1521,56.5582,55.9684,56.3842,649183.0
2024-09-03 11:00:00,58.32,58.47,58.06,58.16,628122.0,56.3842,56.5292,56.1328,56.2295,628122.0
2024-09-03 11:30:00,58.16,58.2,58.0,58.05,360764.0,56.2295,56.2682,56.0748,56.1231,360764.0
2024-09-03 12:00:00,58.05,58.08,57.87,57.94,558212.0,56.1231,56.1521,55.9491,56.0168,558212.0
2024-09-03 12:30:00,57.94,58.07,57.89,57.96,301693.0,56.0168,56.1425,55.9684,56.0361,301693.0
2024-09-03 13:00:00,57.96,58.05,57.9,57.93,711709.0,56.0361,56.1231,55.9781,56.0071,711709.0
2024-09-03 13:30:00,57.92,57.92,57.52,57.53,278686.0,55.9974,55.9974,55.6107,55.6204,278686.0
2024-09-03 14:00:00,57.53,57.56,57.44,57.55,248554.0,55.6204,55.6494,55.5334,55.6397,248554.0
2024-09-03 14:30:00,57.54,57.58,57.43,57.43,264599.0,55.6301,55.6687,55.5237,55.5237,264599.0
2024-09-03 15:00:00,57.43,57.55,57.42,57.51,382349.0,55.5237,55.6397,55.514,55.6011,382349.0
2024-09-03 15:30:00,57.52,57.63,57.36,57.38,1617100.0,55.6107,55.7171,55.456,55.4754,1617100.0
2024-09-04 09:30:00,57.39,59.09,57.26,58.97,1611300.0,55.485,57.1286,55.3594,57.0126,1611300.0
2024-09-04 10:00:00,58.97,59.86,58.91,59.55,1825516.0,57.0126,57.8731,56.9546,57.5733,1825516.0
2024-09-04 10:30:00,59.54,59.64,59.23,59.32,947824.0,57.5637,57.6604,57.264,57.351,947824.0
2024-09-04 11:00:00,59.31,59.34,58.73,58.73,917295.0,57.3413,57.3703,56.7806,56.7806,917295.0
2024-09-04 11:30:00,58.75,58.79,58.02,58.04,644829.0,56.7999,56.8386,56.0941,56.1135,644829.0
2024-09-04 12:00:00,58.03,58.35,57.96,58.12,656330.0,56.1038,56.4132,56.0361,56.1908,656330.0
2024-09-04 12:30:00,58.12,58.13,57.84,57.94,665141.0,56.1908,56.2005,55.9201,56.0168,665141.0
2024-09-04 13:00:00,57.94,58.26,57.89,58.19,411456.0,56.0168,56.3262,55.9684,56.2585,411456.0
2024-09-04 13:30:00,58.19,58.43,58.12,58.4,525114.0,56.2585,56.4905,56.1908,56.4615,525114.0
2024-09-04 14:00:00,58.4,58.77,58.39,58.75,229487.0,56.4615,56.8192,56.4518,56.7999,229487.0
2024-09-04 14:30:00,58.74,58.89,58.68,58.87,227190.0,56.7902,56.9353,56.7322,56.9159,227190.0
2024-09-04 15:00:00,58.87,59.02,58.81,59.0,477904.0,56.9159,57.0609,56.8579,57.0416,477904.0
2024-09-04 15:30:00,59.0,59.32,58.76,59.26,1360547.0,57.0416,57.351,56.8096,57.293,1360547.0
2024-09-05 09:30:00,59.5,59.63,58.46,58.6,571219.0,57.525,57.6507,56.5195,56.6549,571219.0
2024-09-05 10:00:00,58.58,59.08,58.55,58.77,501726.0,56.6355,57.1189,56.6065,56.8192,501726.0
2024-09-05 10:30:00,58.78,58.81,58.22,58.33,298102.0,56.8289,56.8579,56.2875,56.3938,298102.0
2024-09-05 11:00:00,58.35,58.57,58.32,58.38,250740.0,56.4132,56.6259,56.3842,56.4422,250740.0
2024-09-05 11:30:00,58.38,58.49,57.98,58.02,233364.0,56.4422,56.5485,56.0555,56.0941,233364.0
2024-09-05 12:00:00,58.01,58.03,57.58,57.67,306507.0,56.0845,56.1038,55.6687,55.7557,306507.0
2024-09-05 12:30:00,57.67,57.89,57.59,57.86,240781.0,55.7557,55.9684,55.6784,55.9394,240781.0
2024-09-05 13:00:00,57.85,57.89,57.52,57.53,254703.0,55.9298,55.9684,55.6107,55.6204,254703.0
2024-09-05 13:30:00,57.52,57.75,57.4,57.62,277253.0,55.6107,55.8331,55.4947,55.7074,277253.0
2024-09-05 14:00:00,57.63,57.81,57.61,57.66,181256.0,55.7171,55.8911,55.6977,55.7461,181256.0
2024-09-05 14:30:00,57.66,57.76,57.65,57.73,194435.0,55.7461,55.8428,55.7364,55.8138,194435.0
2024-09-05 15:00:00,57.73,58.05,57.72,57.87,309806.0,55.8138,56.1231,55.8041,55.9491,309806.0
2024-09-05 15:30:00,57.86,58.08,57.84,58.06,796389.0,55.9394,56.1521,55.9201,56.1328,796389.0
2024-09-06 09:30:00,58.14,58.91,58.04,58.9,386598.0,56.2101,56.9546,56.1135,56.9449,386598.0
2024-09-06 10:00:00,58.9,58.95,58.44,58.51,384483.0,56.9449,56.9933,56.5002,56.5679,384483.0
2024-09-06 10:30:00,58.52,58.75,58.39,58.75,355405.0,56.5775,56.7999,56.4518,56.7999,355405.0
2024-09-06 11:00:00,58.75,59.12,58.46,58.49,277806.0,56.7999,57.1576,56.5195,56.5485,277806.0
2024-09-06 11:30:00,58.49,58.62,58.32,58.38,240051.0,56.5485,56.6742,56.3842,56.4422,240051.0
2024-09-06 12:00:00,58.37,58.38,58.04,58.09,146809.0,56.4325,56.4422,56.1135,56.1618,146809.0
2024-09-06 12:30:00,58.1,58.2,58.04,58.13,162712.0,56.1715,56.2682,56.1135,56.2005,162712.0
2024-09-06 13:00:00,58.13,58.23,58.02,58.02,153346.0,56.2005,56.2972,56.0941,56.0941,153346.0
2024-09-06 13:30:00,58.02,58.09,57.91,58.07,168231.0,56.0941,56.1618,55.9878,56.1425,168231.0
2024-09-06 14:00:00,58.07,58.1,57.89,57.95,195116.0,56.1425,56.1715,55.9684,56.0265,195116.0
2024-09-06 14:30:00,57.95,57.96,57.77,57.86,288290.0,56.0265,56.0361,55.8524,55.9394,288290.0
2024-09-06 15:00:00,57.86,58.01,57.84,57.95,254610.0,55.9394,56.0845,55.9201,56.0265,254610.0
2024-09-06 15:30:00,57.94,58.01,57.65,57.75,636397.0,56.0168,56.0845,55.7364,55.8331,636397.0
2024-09-09 09:30:00,57.95,58.14,55.51,55.93,1184283.0,56.0265,56.2101,53.6674,54.0735,1184283.0
2024-09-09 10:00:00,55.94,56.61,55.75,56.51,546680.0,54.0832,54.7309,53.8995,54.6343,546680.0
2024-09-09 10:30:00,56.5,56.6,56.13,56.23,357740.0,54.6246,54.7213,54.2669,54.3635,357740.0
2024-09-09 11:00:00,56.23,56.33,56.14,56.25,321620.0,54.3635,54.4602,54.2765,54.3829,321620.0
2024-09-09 11:30:00,56.26,56.55,56.25,56.44,299620.0,54.3926,54.6729,54.3829,54.5666,299620.0
2024-09-09 12:00:00,56.44,56.81,56.42,56.74,232758.0,54.5666,54.9243,54.5472,54.8566,232758.0
2024-09-09 12:30:00,56.75,56.89,56.61,56.72,222046.0,54.8663,55.0016,54.7309,54.8373,222046.0
2024-09-09 13:00:00,56.72,56.76,56.67,56.72,171284.0,54.8373,54.876,54.7889,54.8373,171284.0
2024-09-09 13:30:00,56.72,56.79,56.47,56.47,313441.0,54.8373,54.905,54.5956,54.5956,313441.0
2024-09-09 14:00:00,56.46,56.7,56.43,56.63,197182.0,54.5859,54.8179,54.5569,54.7503,197182.0
2024-09-09 14:30:00,56.64,56.88,56.58,56.76,294140.0,54.7599,54.992,54.7019,54.876,294140.0
2024-09-09 15:00:00,56.75,56.89,56.59,56.73,400295.0,54.8663,55.0016,54.7116,54.8469,400295.0
2024-09-09 15:30:00,56.72,56.79,56.41,56.45,948418.0,54.8373,54.905,54.5376,54.5762,948418.0
2024-09-10 09:30:00,56.58,56.64,55.73,56.24,599664.0,54.7019,54.7599,53.8801,54.3732,599664.0
2024-09-10 10:00:00,56.24,56.4,56.03,56.3,273673.0,54.3732,54.5279,54.1702,54.4312,273673.0
2024-09-10 10:30:00,56.28,56.6,56.27,56.52,256170.0,54.4119,54.7213,54.4022,54.6439,256170.0
2024-09-10 11:00:00,56.52,56.61,56.43,56.5,211863.0,54.6439,54.7309,54.5569,54.6246,211863.0
2024-09-10 11:30:00,56.5,56.72,56.42,56.64,295918.0,54.6246,54.8373,54.5472,54.7599,295918.0
2024-09-10 12:00:00,56.62,56.64,56.44,56.56,121484.0,54.7406,54.7599,54.5666,54.6826,121484.0
2024-09-10 12:30:00,56.55,56.71,56.52,56.67,124681.0,54.6729,54.8276,54.6439,54.7889,124681.0
2024-09-10 13:00:00,56.68,56.98,56.63,56.95,218805.0,54.7986,55.0887,54.7503,55.0596,218805.0
2024-09-10 13:30:00,56.97,57.07,56.92,56.97,125298.0,55.079,55.1757,55.0306,55.079,125298.0
2024-09-10 14:00:00,56.96,57.01,56.72,56.82,278742.0,55.0693,55.1177,54.8373,54.934,278742.0
2024-09-10 14:30:00,56.81,56.86,56.75,56.86,167584.0,54.9243,54.9726,54.8663,54.9726,167584.0
2024-09-10 15:00:00,56.86,56.87,56.76,56.77,201090.0,54.9726,54.9823,54.876,54.8856,201090.0
2024-09-10 15:30:00,56.76,56.96,56.72,56.94,506436.0,54.876,55.0693,54.8373,55.05,506436.0
2024-09-11 09:30:00,56.35,56.35,54.92,55.28,871146.0,54.4796,54.4796,53.097,53.4451,871146.0
2024-09-11 10:00:00,55.25,55.41,54.93,54.97,460080.0,53.4161,53.5708,53.1067,53.1454,460080.0
2024-09-11 10:30:00,54.97,55.11,54.83,55.1,556054.0,53.1454,53.2807,53.01,53.2711,556054.0
2024-09-11 11:00:00,55.11,55.2,54.81,54.98,483133.0,53.2807,53.3677,52.9907,53.155,483133.0
2024-09-11 11:30:00,54.99,55.21,54.9,54.96,343391.0,53.1647,53.3774,53.0777,53.1357,343391.0
2024-09-11 12:00:00,54.95,55.33,54.89,55.29,739522.0,53.126,53.4934,53.068,53.4547,739522.0
2024-09-11 12:30:00,55.28,55.62,55.2,55.59,288077.0,53.4451,53.7738,53.3677,53.7448,288077.0
2024-09-11 13:00:00,55.6,55.82,55.47,55.57,325331.0,53.7545,53.9672,53.6288,53.7255,325331.0
2024-09-11 13:30:00,55.57,55.64,55.49,55.54,268823.0,53.7255,53.7931,53.6481,53.6964,268823.0
2024-09-11 14:00:00,55.54,55.64,55.46,55.58,323514.0,53.6964,53.7931,53.6191,53.7351,323514.0
2024-09-11 14:30:00,55.58,55.93,55.57,55.77,441378.0,53.7351,54.0735,53.7255,53.9188,441378.0
2024-09-11 15:00:00,55.77,56.04,55.76,55.97,468260.0,53.9188,54.1799,53.9091,54.1122,468260.0
2024-09-11 15:30:00,55.97,56.2,55.84,56.11,914400.0,54.1122,54.3345,53.9865,54.2475,914400.0
2024-09-12 09:30:00,56.34,56.95,56.0,56.06,449055.0,54.4699,55.0596,54.1412,54.1992,449055.0
2024-09-12 10:00:00,56.06,56.38,55.88,56.34,247389.0,54.1992,54.5086,54.0252,54.4699,247389.0
2024-09-12 10:30:00,56.32,56.9,56.29,56.85,283229.0,54.4506,55.0113,54.4216,54.963,283229.0
2024-09-12 11:00:00,56.84,57.17,56.79,57.01,354767.0,54.9533,55.2723,54.905,55.1177,354767.0
2024-09-12 11:30:00,57.03,57.34,57.0,57.19,223254.0,55.137,55.4367,55.108,55.2917,223254.0
2024-09-12 12:00:00,57.2,57.42,57.2,57.35,262366.0,55.3013,55.514,55.3013,55.4464,262366.0
2024-09-12 12:30:00,57.36,57.7,57.32,57.45,545391.0,55.456,55.7848,55.4174,55.5431,545391.0
2024-09-12 13:00:00,57.45,57.74,57.43,57.6,286435.0,55.5431,55.8234,55.5237,55.6881,286435.0
2024-09-12 13:30:00,57.6,57.63,57.43,57.57,180062.0,55.6881,55.7171,55.5237,55.6591,180062.0
2024-09-12 14:00:00,57.57,57.63,57.38,57.38,227672.0,55.6591,55.7171,55.4754,55.4754,227672.0
2024-09-12 14:30:00,57.39,57.44,57.21,57.24,300093.0,55.485,55.5334,55.311,55.34,300093.0
2024-09-12 15:00:00,57.25,57.37,57.22,57.33,185108.0,55.3497,55.4657,55.3207,55.427,185108.0
2024-09-12 15:30:00,57.33,57.55,57.31,57.53,944815.0,55.427,55.6397,55.4077,55.6204,944815.0
2024-09-13 09:30:00,57.56,57.94,57.1,57.94,444517.0,55.6494,56.0168,55.2047,56.0168,444517.0
2024-09-13 10:00:00,57.93,58.27,57.73,58.16,482131.0,56.0071,56.3358,55.8138,56.2295,482131.0
2024-09-13 10:30:00,58.18,58.19,57.87,57.96,252650.0,56.2488,56.2585,55.9491,56.0361,252650.0
2024-09-13 11:00:00,57.96,57.98,57.62,57.71,200063.0,56.0361,56.0555,55.7074,55.7944,200063.0
2024-09-13 11:30:00,57.71,57.78,57.64,57.68,184965.0,55.7944,55.8621,55.7267,55.7654,184965.0
2024-09-13 12:00:00,57.68,57.68,57.52,57.58,308972.0,55.7654,55.7654,55.6107,55.6687,308972.0
2024-09-13 12:30:00,57.58,57.69,57.53,57.55,197807.0,55.6687,55.7751,55.6204,55.6397,197807.0
2024-09-13 13:00:00,57.55,57.57,57.46,57.5,154745.0,55.6397,55.6591,55.5527,55.5914,154745.0
2024-09-13 13:30:00,57.5,57.68,57.49,57.65,158777.0,55.5914,55.7654,55.5817,55.7364,158777.0
2024-09-13 14:00:00,57.65,57.85,57.5,57.69,253356.0,55.7364,55.9298,55.5914,55.7751,253356.0
2024-09-13 14:30:00,57.7,57.83,57.65,57.82,172593.0,55.7848,55.9104,55.7364,55.9008,172593.0
2024-09-13 15:00:00,57.81,58.01,57.73,57.96,246179.0,55.8911,56.0845,55.8138,56.0361,246179.0
2024-09-13 15:30:00,57.95,58.02,57.85,57.98,721506.0,56.0265,56.0941,55.9298,56.0555,721506.0
2024-09-16 09:30:00,58.31,58.64,57.88,58.51,479937.0,56.3745,56.6936,55.9588,56.5679,479937.0
2024-09-16 10:00:00,58.55,58.6,58.18,58.24,325811.0,56.6065,56.6549,56.2488,56.3068,325811.0
2024-09-16 10:30:00,58.25,58.26,57.92,58.05,254750.0,56.3165,56.3262,55.9974,56.1231,254750.0
2024-09-16 11:00:00,58.05,58.56,58.05,58.39,193121.0,56.1231,56.6162,56.1231,56.4518,193121.0
2024-09-16 11:30:00,58.39,58.55,58.37,58.43,139424.0,56.4518,56.6065,56.4325,56.4905,139424.0
2024-09-16 12:00:00,58.43,58.47,58.18,58.36,239666.0,56.4905,56.5292,56.2488,56.4228,239666.0
2024-09-16 12:30:00,58.36,58.39,58.28,58.3,145632.0,56.4228,56.4518,56.3455,56.3648,145632.0
2024-09-16 13:00:00,58.3,58.47,58.25,58.36,217401.0,56.3648,56.5292,56.3165,56.4228,217401.0
2024-09-16 13:30:00,58.35,58.4,58.24,58.3,143446.0,56.4132,56.4615,56.3068,56.3648,143446.0
2024-09-16 14:00:00,58.3,58.4,58.27,58.32,142721.0,56.3648,56.4615,56.3358,56.3842,142721.0
2024-09-16 14:30:00,58.32,58.5,58.31,58.49,204485.0,56.3842,56.5582,56.3745,56.5485,204485.0
2024-09-16 15:00:00,58.5,58.5,58.31,58.35,170604.0,56.5582,56.5582,56.3745,56.4132,170604.0
2024-09-16 15:30:00,58.35,58.47,58.33,58.37,580013.0,56.4132,56.5292,56.3938,56.4325,580013.0
2024-09-17 09:30:00,58.37,58.75,58.3,58.32,267539.0,56.4325,56.7999,56.3648,56.3842,267539.0
2024-09-17 10:00:00,58.34,58.54,58.23,58.47,171178.0,56.4035,56.5969,56.2972,56.5292,171178.0
2024-09-17 10:30:00,58.46,58.59,58.22,58.25,255998.0,56.5195,56.6452,56.2875,56.3165,255998.0
2024-09-17 11:00:00,58.24,58.36,58.0,58.08,160595.0,56.3068,56.4228,56.0748,56.1521,160595.0
2024-09-17 11:30:00,58.08,58.18,57.83,57.89,218140.0,56.1521,56.2488,55.9104,55.9684,218140.0
2024-09-17 12:00:00,57.88,58.09,57.87,58.04,161574.0,55.9588,56.1618,55.9491,56.1135,161574.0
2024-09-17 12:30:00,58.05,58.07,57.78,57.87,311009.0,56.1231,56.1425,55.8621,55.9491,311009.0
2024-09-17 13:00:00,57.86,57.92,57.64,57.64,147864.0,55.9394,55.9974,55.7267,55.7267,147864.0
2024-09-17 13:30:00,57.62,57.77,57.56,57.65,204509.0,55.7074,55.8524,55.6494,55.7364,204509.0
2024-09-17 14:00:00,57.64,57.73,57.61,57.7,166448.0,55.7267,55.8138,55.6977,55.7848,166448.0
2024-09-17 14:30:00,57.7,57.92,57.7,57.92,198488.0,55.7848,55.9974,55.7848,55.9974,198488.0
2024-09-17 15:00:00,57.92,57.98,57.71,57.84,287515.0,55.9974,56.0555,55.7944,55.9201,287515.0
2024-09-17 15:30:00,57.84,57.86,57.68,57.85,603905.0,55.9201,55.9394,55.7654,55.9298,603905.0
2024-09-18 09:30:00,57.88,58.44,57.74,58.16,293389.0,55.9588,56.5002,55.8234,56.2295,293389.0
2024-09-18 10:00:00,58.16,58.34,58.15,58.22,173003.0,56.2295,56.4035,56.2198,56.2875,173003.0
2024-09-18 10:30:00,58.22,58.22,57.96,58.09,212283.0,56.2875,56.2875,56.0361,56.1618,212283.0
2024-09-18 11:00:00,58.1,58.48,58.1,58.4,321411.0,56.1715,56.5389,56.1715,56.4615,321411.0
2024-09-18 11:30:00,58.4,58.71,58.29,58.65,219780.0,56.4615,56.7612,56.3552,56.7032,219780.0
2024-09-18 12:00:00,58.64,58.65,58.44,58.54,111363.0,56.6936,56.7032,56.5002,56.5969,111363.0
2024-09-18 12:30:00,58.53,58.62,58.44,58.47,109350.0,56.5872,56.6742,56.5002,56.5292,109350.0
2024-09-18 13:00:00,58.47,58.68,58.42,58.65,204874.0,56.5292,56.7322,56.4809,56.7032,204874.0
2024-09-18 13:30:00,58.65,58.75,58.51,58.55,185235.0,56.7032,56.7999,56.5679,56.6065,185235.0
2024-09-18 14:00:00,58.54,59.19,58.47,58.78,294869.0,56.5969,57.2253,56.5292,56.8289,294869.0
2024-09-18 14:30:00,58.78,58.97,58.61,58.67,255038.0,56.8289,57.0126,56.6645,56.7226,255038.0
2024-09-18 15:00:00,58.65,58.86,58.53,58.75,213745.0,56.7032,56.9062,56.5872,56.7999,213745.0
2024-09-18 15:30:00,58.75,58.8,58.4,58.41,514927.0,56.7999,56.8482,56.4615,56.4712,514927.0
2024-09-19 09:30:00,58.7,59.01,58.22,58.93,358813.0,56.7516,57.0513,56.2875,56.9739,358813.0
2024-09-19 10:00:00,58.92,59.1,58.5,58.55,245430.0,56.9643,57.1383,56.5582,56.6065,245430.0
2024-09-19 10:30:00,58.55,58.66,58.46,58.64,186778.0,56.6065,56.7129,56.5195,56.6936,186778.0
2024-09-19 11:00:00,58.64,58.67,58.26,58.28,196532.0,56.6936,56.7226,56.3262,56.3455,196532.0
2024-09-19 11:30:00,58.28,58.28,58.12,58.18,245245.0,56.3455,56.3455,56.1908,56.2488,245245.0
2024-09-19 12:00:00,58.18,58.41,58.18,58.41,153551.0,56.2488,56.4712,56.2488,56.4712,153551.0
2024-09-19 12:30:00,58.41,58.49,58.34,58.43,153912.0,56.4712,56.5485,56.4035,56.4905,153912.0
2024-09-19 13:00:00,58.44,58.51,58.4,58.47,191896.0,56.5002,56.5679,56.4615,56.5292,191896.0
2024-09-19 13:30:00,58.47,58.52,58.42,58.48,152134.0,56.5292,56.5775,56.4809,56.5389,152134.0
2024-09-19 14:00:00,58.48,58.53,58.21,58.39,286853.0,56.5389,56.5872,56.2778,56.4518,286853.0
2024-09-19 14:30:00,58.39,58.64,58.39,58.57,164964.0,56.4518,56.6936,56.4518,56.6259,164964.0
2024-09-19 15:00:00,58.56,58.62,58.39,58.4,163766.0,56.6162,56.6742,56.4518,56.4615,163766.0
2024-09-19 15:30:00,58.39,58.43,58.26,58.42,493240.0,56.4518,56.4905,56.3262,56.4809,493240.0
2024-09-20 09:30:00,58.0,58.08,57.55,57.8,1074713.0,56.0748,56.1521,55.6397,55.8814,1074713.0
2024-09-20 10:00:00,57.8,57.87,57.45,57.49,296419.0,55.8814,55.9491,55.5431,55.5817,296419.0
2024-09-20 10:30:00,57.49,57.61,57.44,57.45,176214.0,55.5817,55.6977,55.5334,55.5431,176214.0
2024-09-20 11:00:00,57.45,57.56,57.39,57.55,217514.0,55.5431,55.6494,55.485,55.6397,217514.0
2024-09-20 11:30:00,57.55,57.6,57.38,57.58,142508.0,55.6397,55.6881,55.4754,55.6687,142508.0
2024-09-20 12:00:00,57.58,57.62,57.13,57.35,540281.0,55.6687,55.7074,55.2337,55.4464,540281.0
2024-09-20 12:30:00,57.35,57.46,57.3,57.35,182832.0,55.4464,55.5527,55.398,55.4464,182832.0
2024-09-20 13:00:00,57.36,57.6,57.35,57.58,166632.0,55.456,55.6881,55.4464,55.6687,166632.0
2024-09-20 13:30:00,57.58,57.71,57.55,57.58,152942.0,55.6687,55.7944,55.6397,55.6687,152942.0
2024-09-20 14:00:00,57.58,57.64,57.51,57.53,180456.0,55.6687,55.7267,55.6011,55.6204,180456.0
2024-09-20 14:30:00,57.52,57.54,57.41,57.41,170811.0,55.6107,55.6301,55.5044,55.5044,170811.0
2024-09-20 15:00:00,57.41,57.62,57.29,57.51,296769.0,55.5044,55.7074,55.3884,55.6011,296769.0
2024-09-20 15:30:00,57.51,57.69,57.43,57.52,734004.0,55.6011,55.7751,55.5237,55.6107,734004.0
2024-09-23 09:30:00,57.57,57.82,57.32,57.35,278281.0,55.6591,55.9008,55.4174,55.4464,278281.0
2024-09-23 10:00:00,57.33,57.59,57.33,57.55,271584.0,55.427,55.6784,55.427,55.6397,271584.0
2024-09-23 10:30:00,57.55,57.81,57.53,57.81,216451.0,55.6397,55.8911,55.6204,55.8911,216451.0
2024-09-23 11:00:00,57.8,57.82,57.58,57.8,415684.0,55.8814,55.9008,55.6687,55.8814,415684.0
2024-09-23 11:30:00,57.81,58.1,57.75,57.8,556531.0,55.8911,56.1715,55.8331,55.8814,556531.0
2024-09-23 12:00:00,57.81,57.92,57.7,57.81,299882.0,55.8911,55.9974,55.7848,55.8911,299882.0
2024-09-23 12:30:00,57.81,57.88,57.74,57.78,277518.0,55.8911,55.9588,55.8234,55.8621,277518.0
2024-09-23 13:00:00,57.79,57.82,57.6,57.71,239296.0,55.8718,55.9008,55.6881,55.7944,239296.0
2024-09-23 13:30:00,57.71,57.76,57.6,57.68,181295.0,55.7944,55.8428,55.6881,55.7654,181295.0
2024-09-23 14:00:00,57.68,57.74,57.59,57.7,179990.0,55.7654,55.8234,55.6784,55.7848,179990.0
2024-09-23 14:30:00,57.7,57.74,57.59,57.64,329455.0,55.7848,55.8234,55.6784,55.7267,329455.0
2024-09-23 15:00:00,57.61,57.69,57.47,57.57,392562.0,55.6977,55.7751,55.5624,55.6591,392562.0
2024-09-23 15:30:00,57.57,57.78,57.52,57.56,1104775.0,55.6591,55.8621,55.6107,55.6494,1104775.0
2024-09-24 09:30:00,57.64,57.81,57.32,57.73,350351.0,55.7267,55.8911,55.4174,55.8138,350351.0
2024-09-24 10:00:00,57.73,58.16,57.66,58.14,296420.0,55.8138,56.2295,55.7461,56.2101,296420.0
2024-09-24 10:30:00,58.14,58.23,58.0,58.1,195509.0,56.2101,56.2972,56.0748,56.1715,195509.0
2024-09-24 11:00:00,58.1,58.15,57.92,57.98,215439.0,56.1715,56.2198,55.9974,56.0555,215439.0
2024-09-24 11:30:00,57.98,57.98,57.72,57.84,217754.0,56.0555,56.0555,55.8041,55.9201,217754.0
2024-09-24 12:00:00,57.85,57.91,57.74,57.84,292250.0,55.9298,55.9878,55.8234,55.9201,292250.0
2024-09-24 12:30:00,57.84,57.99,57.82,57.96,169006.0,55.9201,56.0651,55.9008,56.0361,169006.0
2024-09-24 13:00:00,57.95,57.98,57.86,57.89,157993.0,56.0265,56.0555,55.9394,55.9684,157993.0
2024-09-24 13:30:00,57.89,57.97,57.84,57.94,196094.0,55.9684,56.0458,55.9201,56.0168,196094.0
2024-09-24 14:00:00,57.94,57.95,57.8,57.83,198877.0,56.0168,56.0265,55.8814,55.9104,198877.0
2024-09-24 14:30:00,57.83,57.95,57.75,57.93,203638.0,55.9104,56.0265,55.8331,56.0071,203638.0
2024-09-24 15:00:00,57.93,57.95,57.85,57.89,199976.0,56.0071,56.0265,55.9298,55.9684,199976.0
2024-09-24 15:30:00,57.89,58.17,57.82,58.1,902730.0,55.9684,56.2392,55.9008,56.1715,902730.0
2024-09-25 09:30:00,58.82,59.33,58.32,58.86,830971.0,56.8676,57.3606,56.3842,56.9062,830971.0
2024-09-25 10:00:00,58.85,59.12,58.78,58.9,306459.0,56.8966,57.1576,56.8289,56.9449,306459.0
2024-09-25 10:30:00,58.91,58.98,58.63,58.81,226420.0,56.9546,57.0223,56.6839,56.8579,226420.0
2024-09-25 11:00:00,58.8,58.88,58.64,58.71,275824.0,56.8482,56.9256,56.6936,56.7612,275824.0
2024-09-25 11:30:00,58.7,58.74,58.54,58.56,206884.0,56.7516,56.7902,56.5969,56.6162,206884.0
2024-09-25 12:00:00,58.55,58.68,58.53,58.62,146474.0,56.6065,56.7322,56.5872,56.6742,146474.0
2024-09-25 12:30:00,58.61,58.63,58.47,58.49,149028.0,56.6645,56.6839,56.5292,56.5485,149028.0
2024-09-25 13:00:00,58.48,58.55,58.43,58.45,148703.0,56.5389,56.6065,56.4905,56.5099,148703.0
2024-09-25 13:30:00,58.45,58.58,58.39,58.56,171526.0,56.5099,56.6355,56.4518,56.6162,171526.0
2024-09-25 14:00:00,58.56,58.68,58.49,58.66,220105.0,56.6162,56.7322,56.5485,56.7129,220105.0
2024-09-25 14:30:00,58.66,58.73,58.57,58.62,283687.0,56.7129,56.7806,56.6259,56.6742,283687.0
2024-09-25 15:00:00,58.62,58.78,58.62,58.78,339452.0,56.6742,56.8289,56.6742,56.8289,339452.0
2024-09-25 15:30:00,58.78,58.81,58.59,58.65,805478.0,56.8289,56.8579,56.6452,56.7032,805478.0
2024-09-26 09:30:00,58.74,58.92,58.44,58.59,303989.0,56.7902,56.9643,56.5002,56.6452,303989.0
2024-09-26 10:00:00,58.59,58.76,58.35,58.42,231334.0,56.6452,56.8096,56.4132,56.4809,231334.0
2024-09-26 10:30:00,58.44,58.65,58.39,58.61,162793.0,56.5002,56.7032,56.4518,56.6645,162793.0
2024-09-26 11:00:00,58.62,58.67,58.4,58.61,355326.0,56.6742,56.7226,56.4615,56.6645,355326.0
2024-09-26 11:30:00,58.62,58.67,58.45,58.65,114127.0,56.6742,56.7226,56.5099,56.7032,114127.0
2024-09-26 12:00:00,58.65,58.92,58.64,58.89,186859.0,56.7032,56.9643,56.6936,56.9353,186859.0
2024-09-26 12:30:00,58.89,59.01,58.87,58.95,170350.0,56.9353,57.0513,56.9159,56.9933,170350.0
2024-09-26 13:00:00,58.96,58.97,58.78,58.9,131637.0,57.0029,57.0126,56.8289,56.9449,131637.0
2024-09-26 13:30:00,58.9,58.95,58.68,58.7,162968.0,56.9449,56.9933,56.7322,56.7516,162968.0
2024-09-26 14:00:00,58.7,58.72,58.58,58.71,163602.0,56.7516,56.7709,56.6355,56.7612,163602.0
2024-09-26 14:30:00,58.7,58.94,58.69,58.91,251412.0,56.7516,56.9836,56.7419,56.9546,251412.0
2024-09-26 15:00:00,58.92,59.05,58.84,58.92,344758.0,56.9643,57.0899,56.8869,56.9643,344758.0
2024-09-26 15:30:00,58.92,59.08,58.83,59.02,799725.0,56.9643,57.1189,56.8772,57.0609,799725.0
2024-09-27 09:30:00,59.45,61.4,59.29,61.04,1288668.0,57.4767,59.3619,57.322,59.0139,1288668.0
2024-09-27 10:00:00,61.04,61.68,60.99,61.51,1023499.0,59.0139,59.6326,58.9655,59.4683,1023499.0
2024-09-27 10:30:00,61.5,61.63,61.32,61.5,714062.0,59.4586,59.5843,59.2846,59.4586,714062.0
2024-09-27 11:00:00,61.5,61.83,61.27,61.69,463621.0,59.4586,59.7777,59.2363,59.6423,463621.0
2024-09-27 11:30:00,61.71,61.8,61.45,61.79,567291.0,59.6616,59.7487,59.4103,59.739,567291.0
2024-09-27 12:00:00,61.8,61.86,61.53,61.61,443276.0,59.7487,59.8067,59.4876,59.565,443276.0
2024-09-27 12:30:00,61.61,61.68,61.46,61.58,297312.0,59.565,59.6326,59.4199,59.536,297312.0
2024-09-27 13:00:00,61.58,61.64,61.42,61.56,353176.0,59.536,59.594,59.3813,59.5166,353176.0
2024-09-27 13:30:00,61.57,61.57,61.29,61.48,320096.0,59.5263,59.5263,59.2556,59.4393,320096.0
2024-09-27 14:00:00,61.48,61.62,61.39,61.42,311572.0,59.4393,59.5746,59.3523,59.3813,311572.0
2024-09-27 14:30:00,61.43,61.52,61.15,61.46,350306.0,59.3909,59.478,59.1202,59.4199,350306.0
2024-09-27 15:00:00,61.47,61.59,61.41,61.42,622787.0,59.4296,59.5456,59.3716,59.3813,622787.0
2024-09-27 15:30:00,61.41,61.59,61.3,61.38,1247504.0,59.3716,59.5456,59.2653,59.3426,1247504.0
2024-09-30 09:30:00,63.11,63.55,62.27,63.34,2710552.0,61.0152,61.4406,60.2031,61.2375,2710552.0
2024-09-30 10:00:00,63.34,63.41,62.92,63.24,1078344.0,61.2375,61.3052,60.8315,61.1409,1078344.0
2024-09-30 10:30:00,63.24,63.6,63.12,63.18,871021.0,61.1409,61.4889,61.0248,61.0829,871021.0
2024-09-30 11:00:00,63.18,63.43,63.11,63.15,478732.0,61.0829,61.3246,61.0152,61.0538,478732.0
2024-09-30 11:30:00,63.15,63.21,62.22,62.46,483187.0,61.0538,61.1119,60.1547,60.3868,483187.0
2024-09-30 12:00:00,62.45,62.57,62.31,62.41,472128.0,60.3771,60.4931,60.2417,60.3384,472128.0
2024-09-30 12:30:00,62.4,62.47,62.23,62.46,400792.0,60.3287,60.3964,60.1644,60.3868,400792.0
2024-09-30 13:00:00,62.46,62.93,62.38,62.86,424939.0,60.3868,60.8412,60.3094,60.7735,424939.0
2024-09-30 13:30:00,62.87,63.17,62.81,63.12,692533.0,60.7831,61.0732,60.7251,61.0248,692533.0
2024-09-30 14:00:00,63.12,63.26,62.77,62.87,539570.0,61.0248,61.1602,60.6865,60.7831,539570.0
2024-09-30 14:30:00,62.88,63.07,62.77,62.94,516411.0,60.7928,60.9765,60.6865,60.8508,516411.0
2024-09-30 15:00:00,62.94,62.98,62.8,62.98,554653.0,60.8508,60.8895,60.7155,60.8895,554653.0
2024-09-30 15:30:00,62.97,63.19,62.81,62.84,1773672.0,60.8798,61.0925,60.7251,60.7541,1773672.0
2024-10-01 09:30:00,63.0,63.18,61.55,62.13,1301446.0,60.9088,61.0829,59.507,60.0677,1301446.0
2024-10-01 10:00:00,62.12,62.42,61.74,61.77,711628.0,60.058,60.3481,59.6907,59.7197,711628.0
2024-10-01 10:30:00,61.78,61.8,61.11,61.49,654864.0,59.7293,59.7487,59.0816,59.4489,654864.0
2024-10-01 11:00:00,61.48,61.6,61.26,61.52,344575.0,59.4393,59.5553,59.2266,59.478,344575.0
2024-10-01 11:30:00,61.51,61.99,61.43,61.85,469549.0,59.4683,59.9324,59.3909,59.797,469549.0
2024-10-01 12:00:00,61.85,61.9,61.42,61.49,306150.0,59.797,59.8453,59.3813,59.4489,306150.0
2024-10-01 12:30:00,61.49,61.53,61.08,61.16,362817.0,59.4489,59.4876,59.0526,59.1299,362817.0
2024-10-01 13:00:00,61.17,61.28,60.76,60.8,491092.0,59.1396,59.2459,58.7432,58.7819,491092.0
2024-10-01 13:30:00,60.8,61.08,60.8,61.05,382706.0,58.7819,59.0526,58.7819,59.0236,382706.0
2024-10-01 14:00:00,61.05,61.39,61.05,61.38,451928.0,59.0236,59.3523,59.0236,59.3426,451928.0
2024-10-01 14:30:00,61.38,61.45,61.1,61.27,670906.0,59.3426,59.4103,59.0719,59.2363,670906.0
2024-10-01 15:00:00,61.28,61.58,61.24,61.47,811004.0,59.2459,59.536,59.2072,59.4296,811004.0
2024-10-01 15:30:00,61.47,61.62,61.21,61.54,2018369.0,59.4296,59.5746,59.1782,59.4973,2018369.0
2024-10-02 09:30:00,63.01,63.69,62.24,63.32,2402518.0,60.9185,61.5759,60.1741,61.2182,2402518.0
2024-10-02 10:00:00,63.35,63.59,62.97,63.51,1229416.0,61.2472,61.4792,60.8798,61.4019,1229416.0
2024-10-02 10:30:00,63.51,63.96,63.4,63.52,1243022.0,61.4019,61.837,61.2956,61.4116,1243022.0
2024-10-02 11:00:00,63.52,63.69,62.17,62.85,3653648.0,61.4116,61.5759,60.1064,60.7638,3653648.0
2024-10-02 11:30:00,62.85,63.0,62.23,62.26,625778.0,60.7638,60.9088,60.1644,60.1934,625778.0
2024-10-02 12:00:00,62.25,62.6,61.88,62.6,713524.0,60.1837,60.5221,59.826,60.5221,713524.0
2024-10-02 12:30:00,62.6,62.81,62.48,62.64,516253.0,60.5221,60.7251,60.4061,60.5608,516253.0
2024-10-02 13:00:00,62.64,62.76,62.43,62.44,480404.0,60.5608,60.6768,60.3577,60.3674,480404.0
2024-10-02 13:30:00,62.43,62.54,62.26,62.41,685459.0,60.3577,60.4641,60.1934,60.3384,685459.0
2024-10-02 14:00:00,62.4,62.49,62.31,62.48,930694.0,60.3287,60.4158,60.2417,60.4061,930694.0
2024-10-02 14:30:00,62.49,62.52,62.35,62.39,596533.0,60.4158,60.4448,60.2804,60.3191,596533.0
2024-10-02 15:00:00,62.39,62.42,62.05,62.16,776962.0,60.3191,60.3481,59.9904,60.0967,776962.0
2024-10-02 15:30:00,62.17,62.38,62.15,62.26,1675502.0,60.1064,60.3094,60.087,60.1934,1675502.0
2024-10-03 09:30:00,61.95,62.53,61.46,62.47,601412.0,59.8937,60.4544,59.4199,60.3964,601412.0
2024-10-03 10:00:00,62.47,62.81,62.38,62.72,495005.0,60.3964,60.7251,60.3094,60.6381,495005.0
2024-10-03 10:30:00,62.73,62.88,62.57,62.74,638519.0,60.6478,60.7928,60.4931,60.6575,638519.0
2024-10-03 11:00:00,62.74,63.08,62.71,63.02,741934.0,60.6575,60.9862,60.6285,60.9282,741934.0
2024-10-03 11:30:00,63.01,63.19,62.98,63.08,301598.0,60.9185,61.0925,60.8895,60.9862,301598.0
2024-10-03 12:00:00,63.09,63.22,62.99,63.05,271058.0,60.9958,61.1215,60.8992,60.9572,271058.0
2024-10-03 12:30:00,63.05,63.15,62.96,63.11,413529.0,60.9572,61.0538,60.8702,61.0152,413529.0
2024-10-03 13:00:00,63.12,63.15,62.93,62.99,487698.0,61.0248,61.0538,60.8412,60.8992,487698.0
2024-10-03 13:30:00,62.98,63.16,62.94,63.15,285238.0,60.8895,61.0635,60.8508,61.0538,285238.0
2024-10-03 14:00:00,63.14,63.2,62.96,62.99,314089.0,61.0442,61.1022,60.8702,60.8992,314089.0
2024-10-03 14:30:00,62.99,63.1,62.93,63.02,371145.0,60.8992,61.0055,60.8412,60.9282,371145.0
2024-10-03 15:00:00,63.02,63.12,62.9,63.05,551166.0,60.9282,61.0248,60.8121,60.9572,551166.0
2024-10-03 15:30:00,63.05,63.05,62.87,62.93,1209781.0,60.9572,60.9572,60.7831,60.8412,1209781.0
2024-10-04 09:30:00,63.72,65.57,63.66,64.94,1883456.0,61.6049,63.3935,61.5469,62.7844,1883456.0
2024-10-04 10:00:00,64.93,65.09,64.64,64.73,1177071.0,62.7748,62.9295,62.4944,62.5814,1177071.0
2024-10-04 10:30:00,64.74,64.91,64.6,64.76,921446.0,62.5911,62.7554,62.4557,62.6104,921446.0
2024-10-04 11:00:00,64.75,65.27,64.69,64.91,969705.0,62.6007,63.1035,62.5427,62.7554,969705.0
2024-10-04 11:30:00,64.9,65.16,64.71,64.98,980574.0,62.7458,62.9971,62.5621,62.8231,980574.0
2024-10-04 12:00:00,64.98,65.08,64.85,64.87,359231.0,62.8231,62.9198,62.6974,62.7168,359231.0
2024-10-04 12:30:00,64.87,65.04,64.85,64.98,444340.0,62.7168,62.8811,62.6974,62.8231,444340.0
2024-10-04 13:00:00,64.97,65.11,64.97,64.98,362860.0,62.8134,62.9488,62.8134,62.8231,362860.0
2024-10-04 13:30:00,64.97,65.02,64.74,64.94,476166.0,62.8134,62.8618,62.5911,62.7844,476166.0
2024-10-04 14:00:00,64.94,64.96,64.48,64.53,347923.0,62.7844,62.8038,62.3397,62.388,347923.0
2024-10-04 14:30:00,64.53,64.75,64.42,64.73,364012.0,62.388,62.6007,62.2817,62.5814,364012.0
2024-10-04 15:00:00,64.73,64.76,64.57,64.58,477601.0,62.5814,62.6104,62.4267,62.4364,477601.0
2024-10-04 15:30:00,64.58,64.79,64.44,64.61,1580099.0,62.4364,62.6394,62.301,62.4654,1580099.0
2024-10-07 09:30:00,64.27,65.7,64.09,65.49,1365791.0,62.1367,63.5192,61.9626,63.3162,1365791.0
2024-10-07 10:00:00,65.5,65.52,64.91,65.02,907937.0,63.3258,63.3452,62.7554,62.8618,907937.0
2024-10-07 10:30:00,65.01,65.57,64.98,64.98,630739.0,62.8521,63.3935,62.8231,62.8231,630739.0
2024-10-07 11:00:00,64.97,65.13,64.85,65.03,431601.0,62.8134,62.9681,62.6974,62.8714,431601.0
2024-10-07 11:30:00,65.03,65.07,64.58,64.84,387511.0,62.8714,62.9101,62.4364,62.6878,387511.0
2024-10-07 12:00:00,64.82,64.95,64.67,64.69,421764.0,62.6684,62.7941,62.5234,62.5427,421764.0
2024-10-07 12:30:00,64.7,64.75,64.58,64.69,282450.0,62.5524,62.6007,62.4364,62.5427,282450.0
2024-10-07 13:00:00,64.68,64.8,64.67,64.73,297051.0,62.5331,62.6491,62.5234,62.5814,297051.0
2024-10-07 13:30:00,64.73,64.99,64.72,64.82,458546.0,62.5814,62.8328,62.5717,62.6684,458546.0
2024-10-07 14:00:00,64.82,65.0,64.76,64.89,869991.0,62.6684,62.8424,62.6104,62.7361,869991.0
2024-10-07 14:30:00,64.89,64.94,64.77,64.86,538372.0,62.7361,62.7844,62.6201,62.7071,538372.0
2024-10-07 15:00:00,64.85,65.05,64.8,65.01,539803.0,62.6974,62.8908,62.6491,62.8521,539803.0
2024-10-07 15:30:00,65.01,65.27,64.92,65.25,1464129.0,62.8521,63.1035,62.7651,63.0841,1464129.0
2024-10-08 09:30:00,65.3,65.61,64.95,65.48,826022.0,63.1325,63.4322,62.7941,63.3065,826022.0
2024-10-08 10:00:00,65.48,65.75,65.33,65.62,754997.0,63.3065,63.5675,63.1615,63.4419,754997.0
2024-10-08 10:30:00,65.62,65.94,65.59,65.79,599315.0,63.4419,63.7512,63.4129,63.6062,599315.0
2024-10-08 11:00:00,65.79,65.83,65.57,65.7,369978.0,63.6062,63.6449,63.3935,63.5192,369978.0
2024-10-08 11:30:00,65.7,65.78,65.53,65.59,313170.0,63.5192,63.5966,63.3548,63.4129,313170.0
2024-10-08 12:00:00,65.58,65.67,65.5,65.61,271387.0,63.4032,63.4902,63.3258,63.4322,271387.0
2024-10-08 12:30:00,65.61,65.74,65.57,65.59,219348.0,63.4322,63.5579,63.3935,63.4129,219348.0
2024-10-08 13:00:00,65.6,65.68,65.44,65.51,480826.0,63.4225,63.4999,63.2678,63.3355,480826.0
2024-10-08 13:30:00,65.51,65.52,65.37,65.44,344588.0,63.3355,63.3452,63.2002,63.2678,344588.0
2024-10-08 14:00:00,65.45,65.59,65.43,65.56,205676.0,63.2775,63.4129,63.2582,63.3839,205676.0
2024-10-08 14:30:00,65.56,65.58,65.48,65.55,277773.0,63.3839,63.4032,63.3065,63.3742,277773.0
2024-10-08 15:00:00,65.55,65.63,65.47,65.6,400500.0,63.3742,63.4515,63.2968,63.4225,400500.0
2024-10-08 15:30:00,65.6,66.08,65.58,65.87,2304461.0,63.4225,63.8866,63.4032,63.6836,2304461.0
2024-10-09 09:30:00,65.9,65.9,64.91,65.33,659858.0,63.7126,63.7126,62.7554,63.1615,659858.0
2024-10-09 10:00:00,65.32,65.6,65.3,65.47,359970.0,63.1518,63.4225,63.1325,63.2968,359970.0
2024-10-09 10:30:00,65.48,65.59,65.19,65.55,787624.0,63.3065,63.4129,63.0261,63.3742,787624.0
2024-10-09 11:00:00,65.56,65.57,65.27,65.45,487322.0,63.3839,63.3935,63.1035,63.2775,487322.0
2024-10-09 11:30:00,65.44,65.72,65.44,65.69,176369.0,63.2678,63.5385,63.2678,63.5095,176369.0
2024-10-09 12:00:00,65.68,65.82,65.66,65.67,174845.0,63.4999,63.6352,63.4805,63.4902,174845.0
2024-10-09 12:30:00,65.67,65.69,65.5,65.62,164276.0,63.4902,63.5095,63.3258,63.4419,164276.0
2024-10-09 13:00:00,65.61,65.66,65.53,65.53,204087.0,63.4322,63.4805,63.3548,63.3548,204087.0
2024-10-09 13:30:00,65.53,65.6,65.45,65.55,231883.0,63.3548,63.4225,63.2775,63.3742,231883.0
2024-10-09 14:00:00,65.55,65.56,65.42,65.5,327375.0,63.3742,63.3839,63.2485,63.3258,327375.0
2024-10-09 14:30:00,65.5,65.67,65.49,65.58,436274.0,63.3258,63.4902,63.3162,63.4032,436274.0
2024-10-09 15:00:00,65.58,65.89,65.5,65.87,487319.0,63.4032,63.7029,63.3258,63.6836,487319.0
2024-10-09 15:30:00,65.86,66.02,65.78,65.94,1644685.0,63.6739,63.8286,63.5966,63.7512,1644685.0
2024-10-10 09:30:00,67.38,67.67,66.65,67.01,1405504.0,65.1434,65.4238,64.4377,64.7857,1405504.0
2024-10-10 10:00:00,67.02,67.32,66.85,67.0,881215.0,64.7954,65.0854,64.631,64.7761,881215.0
2024-10-10 10:30:00,67.0,67.33,66.99,67.17,527553.0,64.7761,65.0951,64.7664,64.9404,527553.0
2024-10-10 11:00:00,67.17,67.49,66.83,66.84,531754.0,64.9404,65.2498,64.6117,64.6214,531754.0
2024-10-10 11:30:00,66.84,67.03,66.77,66.92,438619.0,64.6214,64.8051,64.5537,64.6987,438619.0
2024-10-10 12:00:00,66.92,67.29,66.83,67.28,458430.0,64.6987,65.0564,64.6117,65.0468,458430.0
2024-10-10 12:30:00,67.29,67.31,66.93,66.95,484199.0,65.0564,65.0758,64.7084,64.7277,484199.0
2024-10-10 13:00:00,66.96,67.13,66.87,67.08,282337.0,64.7374,64.9017,64.6504,64.8534,282337.0
2024-10-10 13:30:00,67.08,67.26,67.07,67.23,365583.0,64.8534,65.0274,64.8437,64.9984,365583.0
2024-10-10 14:00:00,67.23,67.25,67.04,67.06,450432.0,64.9984,65.0178,64.8147,64.8341,450432.0
2024-10-10 14:30:00,67.05,67.07,66.93,67.06,661357.0,64.8244,64.8437,64.7084,64.8341,661357.0
2024-10-10 15:00:00,67.05,67.11,66.97,67.0,472793.0,64.8244,64.8824,64.7471,64.7761,472793.0
2024-10-10 15:30:00,67.0,67.04,66.83,66.86,1497857.0,64.7761,64.8147,64.6117,64.6407,1497857.0
2024-10-11 09:30:00,67.1,67.7,66.95,67.3,1091192.0,64.8727,65.4528,64.7277,65.0661,1091192.0
2024-10-11 10:00:00,67.3,67.52,67.17,67.22,794039.0,65.0661,65.2788,64.9404,64.9888,794039.0
2024-10-11 10:30:00,67.23,67.27,66.86,66.93,538123.0,64.9984,65.0371,64.6407,64.7084,538123.0
2024-10-11 11:00:00,66.93,67.01,66.39,66.57,355124.0,64.7084,64.7857,64.1863,64.3603,355124.0
2024-10-11 11:30:00,66.56,66.63,66.28,66.61,225217.0,64.3507,64.4183,64.08,64.399,225217.0
2024-10-11 12:00:00,66.62,66.67,66.46,66.59,480187.0,64.4087,64.457,64.254,64.3797,480187.0
2024-10-11 12:30:00,66.59,66.83,66.53,66.57,343718.0,64.3797,64.6117,64.3217,64.3603,343718.0
2024-10-11 13:00:00,66.58,66.81,66.49,66.8,282602.0,64.37,64.5924,64.283,64.5827,282602.0
2024-10-11 13:30:00,66.8,67.13,66.79,67.1,248090.0,64.5827,64.9017,64.573,64.8727,248090.0
2024-10-11 14:00:00,67.09,67.16,67.03,67.1,180206.0,64.8631,64.9307,64.8051,64.8727,180206.0
2024-10-11 14:30:00,67.11,67.22,67.04,67.21,229333.0,64.8824,64.9888,64.8147,64.9791,229333.0
2024-10-11 15:00:00,67.2,67.24,66.83,66.85,448008.0,64.9694,65.0081,64.6117,64.631,448008.0
2024-10-11 15:30:00,66.83,67.07,66.61,66.64,992786.0,64.6117,64.8437,64.399,64.428,992786.0
2024-10-14 09:30:00,66.77,66.95,66.52,66.84,365500.0,64.5537,64.7277,64.312,64.6214,365500.0
2024-10-14 10:00:00,66.84,67.1,66.84,66.86,177550.0,64.6214,64.8727,64.6214,64.6407,177550.0
2024-10-14 10:30:00,66.86,67.19,66.8,67.17,340309.0,64.6407,64.9597,64.5827,64.9404,340309.0
2024-10-14 11:00:00,67.16,67.47,67.14,67.44,299598.0,64.9307,65.2305,64.9114,65.2015,299598.0
2024-10-14 11:30:00,67.44,67.47,67.28,67.44,263017.0,65.2015,65.2305,65.0468,65.2015,263017.0
2024-10-14 12:00:00,67.45,67.69,67.41,67.67,305375.0,65.2111,65.4432,65.1724,65.4238,305375.0
2024-10-14 12:30:00,67.67,67.71,67.56,67.69,205441.0,65.4238,65.4625,65.3175,65.4432,205441.0
2024-10-14 13:00:00,67.69,67.8,67.47,67.51,448875.0,65.4432,65.5495,65.2305,65.2691,448875.0
2024-10-14 13:30:00,67.5,67.51,67.36,67.43,335528.0,65.2595,65.2691,65.1241,65.1918,335528.0
2024-10-14 14:00:00,67.44,67.51,67.39,67.46,204050.0,65.2015,65.2691,65.1531,65.2208,204050.0
2024-10-14 14:30:00,67.46,67.54,67.43,67.5,293156.0,65.2208,65.2981,65.1918,65.2595,293156.0
2024-10-14 15:00:00,67.5,67.69,67.46,67.67,308766.0,65.2595,65.4432,65.2208,65.4238,308766.0
2024-10-14 15:30:00,67.67,67.69,67.46,67.46,1220514.0,65.4238,65.4432,65.2208,65.2208,1220514.0
2024-10-15 09:30:00,64.47,65.73,63.6,64.99,2645654.0,62.33,63.5482,61.4889,62.8328,2645654.0
2024-10-15 10:00:00,65.0,65.22,64.62,65.19,908153.0,62.8424,63.0551,62.4751,63.0261,908153.0
2024-10-15 10:30:00,65.21,66.05,65.21,65.97,1085102.0,63.0455,63.8576,63.0455,63.7802,1085102.0
2024-10-15 11:00:00,65.96,66.04,65.74,66.03,911623.0,63.7706,63.8479,63.5579,63.8383,911623.0
2024-10-15 11:30:00,66.03,66.09,65.46,65.57,775280.0,63.8383,63.8963,63.2872,63.3935,775280.0
2024-10-15 12:00:00,65.56,65.56,65.39,65.5,597124.0,63.3839,63.3839,63.2195,63.3258,597124.0
2024-10-15 12:30:00,65.5,65.61,65.17,65.29,1312366.0,63.3258,63.4322,63.0068,63.1228,1312366.0
2024-10-15 13:00:00,65.29,65.31,64.9,64.9,473575.0,63.1228,63.1422,62.7458,62.7458,473575.0
2024-10-15 13:30:00,64.91,65.1,64.85,64.86,488357.0,62.7554,62.9391,62.6974,62.7071,488357.0
2024-10-15 14:00:00,64.87,65.26,64.84,65.13,315312.0,62.7168,63.0938,62.6878,62.9681,315312.0
2024-10-15 14:30:00,65.15,65.21,65.0,65.16,302969.0,62.9875,63.0455,62.8424,62.9971,302969.0
2024-10-15 15:00:00,65.16,65.34,64.9,64.94,799875.0,62.9971,63.1712,62.7458,62.7844,799875.0
2024-10-15 15:30:00,64.95,65.13,64.87,65.02,1442624.0,62.7941,62.9681,62.7168,62.8618,1442624.0
2024-10-16 09:30:00,65.24,65.83,65.07,65.79,589425.0,63.0745,63.6449,62.9101,63.6062,589425.0
2024-10-16 10:00:00,65.79,65.8,65.38,65.5,377314.0,63.6062,63.6159,63.2098,63.3258,377314.0
2024-10-16 10:30:00,65.47,65.64,65.46,65.54,305430.0,63.2968,63.4612,63.2872,63.3645,305430.0
2024-10-16 11:00:00,65.55,65.72,65.33,65.37,152951.0,63.3742,63.5385,63.1615,63.2002,152951.0
2024-10-16 11:30:00,65.37,65.62,65.32,65.53,323885.0,63.2002,63.4419,63.1518,63.3548,323885.0
2024-10-16 12:00:00,65.53,65.59,65.38,65.5,209248.0,63.3548,63.4129,63.2098,63.3258,209248.0
2024-10-16 12:30:00,65.51,65.55,65.37,65.39,247385.0,63.3355,63.3742,63.2002,63.2195,247385.0
2024-10-16 13:00:00,65.4,65.68,65.39,65.63,255488.0,63.2292,63.4999,63.2195,63.4515,255488.0
2024-10-16 13:30:00,65.64,65.75,65.55,65.6,226652.0,63.4612,63.5675,63.3742,63.4225,226652.0
2024-10-16 14:00:00,65.61,65.68,65.49,65.5,231689.0,63.4322,63.4999,63.3162,63.3258,231689.0
2024-10-16 14:30:00,65.51,65.58,65.43,65.58,268229.0,63.3355,63.4032,63.2582,63.4032,268229.0
2024-10-16 15:00:00,65.58,65.64,65.04,65.14,591072.0,63.4032,63.4612,62.8811,62.9778,591072.0
2024-10-16 15:30:00,65.14,65.18,64.9,65.01,1454835.0,62.9778,63.0165,62.7458,62.8521,1454835.0
2024-10-17 09:30:00,63.5,63.51,62.5,63.41,1225216.0,61.3922,61.4019,60.4254,61.3052,1225216.0
2024-10-17 10:00:00,63.41,63.59,63.05,63.18,491359.0,61.3052,61.4792,60.9572,61.0829,491359.0
2024-10-17 10:30:00,63.18,63.36,62.92,63.24,693367.0,61.0829,61.2569,60.8315,61.1409,693367.0
2024-10-17 11:00:00,63.26,63.42,63.07,63.24,406763.0,61.1602,61.3149,60.9765,61.1409,406763.0
2024-10-17 11:30:00,63.25,63.51,63.18,63.28,544944.0,61.1505,61.4019,61.0829,61.1795,544944.0
2024-10-17 12:00:00,63.29,63.36,63.2,63.36,150857.0,61.1892,61.2569,61.1022,61.2569,150857.0
2024-10-17 12:30:00,63.35,63.52,63.32,63.51,212901.0,61.2472,61.4116,61.2182,61.4019,212901.0
2024-10-17 13:00:00,63.51,63.7,63.49,63.56,247398.0,61.4019,61.5856,61.3826,61.4502,247398.0
2024-10-17 13:30:00,63.56,63.68,63.45,63.66,197414.0,61.4502,61.5663,61.3439,61.5469,197414.0
2024-10-17 14:00:00,63.66,63.67,63.46,63.56,195770.0,61.5469,61.5566,61.3536,61.4502,195770.0
2024-10-17 14:30:00,63.57,63.68,63.56,63.64,213298.0,61.4599,61.5663,61.4502,61.5276,213298.0
2024-10-17 15:00:00,63.64,63.75,63.61,63.74,269529.0,61.5276,61.6339,61.4986,61.6243,269529.0
2024-10-17 15:30:00,63.73,63.92,63.65,63.68,791757.0,61.6146,61.7983,61.5373,61.5663,791757.0
2024-10-18 09:30:00,59.54,60.05,58.61,59.2,5443701.0,57.5637,58.0567,56.6645,57.235,5443701.0
2024-10-18 10:00:00,59.2,59.33,58.17,58.26,3362736.0,57.235,57.3606,56.2392,56.3262,3362736.0
2024-10-18 10:30:00,58.25,58.9,57.94,58.83,2904470.0,56.3165,56.9449,56.0168,56.8772,2904470.0
2024-10-18 11:00:00,58.83,58.85,57.93,58.0,2023526.0,56.8772,56.8966,56.0071,56.0748,2023526.0
2024-10-18 11:30:00,58.0,58.1,57.47,57.54,1865190.0,56.0748,56.1715,55.5624,55.6301,1865190.0
2024-10-18 12:00:00,57.54,58.43,57.5,58.43,1689176.0,55.6301,56.4905,55.5914,56.4905,1689176.0
2024-10-18 12:30:00,58.42,59.28,58.39,59.25,1960708.0,56.4809,57.3123,56.4518,57.2833,1960708.0
2024-10-18 13:00:00,59.24,59.69,59.16,59.28,1732610.0,57.2736,57.7087,57.1963,57.3123,1732610.0
2024-10-18 13:30:00,59.28,59.81,59.2,59.73,1327523.0,57.3123,57.8247,57.235,57.7474,1327523.0
2024-10-18 14:00:00,59.73,60.19,59.64,60.12,1435566.0,57.7474,58.1921,57.6604,58.1244,1435566.0
2024-10-18 14:30:00,60.12,60.46,60.07,60.14,1243602.0,58.1244,58.4531,58.0761,58.1438,1243602.0
2024-10-18 15:00:00,60.14,60.39,60.0,60.07,1490095.0,58.1438,58.3855,58.0084,58.0761,1490095.0
2024-10-18 15:30:00,60.07,60.39,59.95,60.34,2656827.0,58.0761,58.3855,57.9601,58.3371,2656827.0
2024-10-21 09:30:00,59.75,60.28,58.96,59.1,1361013.0,58.4271,58.9454,57.6546,57.7915,1361013.0
2024-10-21 10:00:00,59.1,59.15,58.89,59.11,687777.0,57.7915,57.8404,57.5861,57.8013,687777.0
2024-10-21 10:30:00,59.12,59.32,58.96,59.11,452703.0,57.811,58.0066,57.6546,57.8013,452703.0
2024-10-21 11:00:00,59.11,59.11,58.83,58.89,551948.0,57.8013,57.8013,57.5275,57.5861,551948.0
2024-10-21 11:30:00,58.9,58.93,58.56,58.65,471564.0,57.5959,57.6253,57.2634,57.3515,471564.0
2024-10-21 12:00:00,58.65,58.65,57.87,58.17,1514041.0,57.3515,57.3515,56.5887,56.8821,1514041.0
2024-10-21 12:30:00,58.16,58.29,58.02,58.1,416959.0,56.8723,56.9994,56.7354,56.8136,416959.0
2024-10-21 13:00:00,58.1,58.27,58.08,58.2,353192.0,56.8136,56.9799,56.7941,56.9114,353192.0
2024-10-21 13:30:00,58.2,58.32,58.12,58.25,466763.0,56.9114,57.0288,56.8332,56.9603,466763.0
2024-10-21 14:00:00,58.24,58.43,58.22,58.31,419805.0,56.9505,57.1363,56.931,57.019,419805.0
2024-10-21 14:30:00,58.3,58.37,58.14,58.16,476220.0,57.0092,57.0776,56.8527,56.8723,476220.0
2024-10-21 15:00:00,58.16,58.19,58.08,58.11,513968.0,56.8723,56.9016,56.7941,56.8234,513968.0
2024-10-21 15:30:00,58.11,58.26,57.94,58.18,1688153.0,56.8234,56.9701,56.6572,56.8919,1688153.0
2024-10-22 09:30:00,57.85,57.93,57.33,57.57,1058887.0,56.5692,56.6474,56.0607,56.2954,1058887.0
2024-10-22 10:00:00,57.56,57.58,57.05,57.18,715552.0,56.2856,56.3051,55.7869,55.914,715552.0
2024-10-22 10:30:00,57.18,57.51,57.17,57.38,501786.0,55.914,56.2367,55.9042,56.1096,501786.0
2024-10-22 11:00:00,57.37,57.39,57.16,57.17,679357.0,56.0998,56.1193,55.8944,55.9042,679357.0
2024-10-22 11:30:00,57.16,57.23,56.91,56.95,670838.0,55.8944,55.9629,55.65,55.6891,670838.0
2024-10-22 12:00:00,56.95,56.99,56.84,56.86,579337.0,55.6891,55.7282,55.5815,55.6011,579337.0
2024-10-22 12:30:00,56.86,57.08,56.83,56.95,510890.0,55.6011,55.8162,55.5717,55.6891,510890.0
2024-10-22 13:00:00,56.95,57.07,56.92,57.02,565680.0,55.6891,55.8064,55.6598,55.7575,565680.0
2024-10-22 13:30:00,57.02,57.04,56.85,56.95,430424.0,55.7575,55.7771,55.5913,55.6891,430424.0
2024-10-22 14:00:00,56.95,57.0,56.89,56.92,439911.0,55.6891,55.738,55.6304,55.6598,439911.0
2024-10-22 14:30:00,56.92,56.97,56.75,56.76,618358.0,55.6598,55.7086,55.4935,55.5033,618358.0
2024-10-22 15:00:00,56.77,56.94,56.68,56.91,808978.0,55.5131,55.6793,55.4251,55.65,808978.0
2024-10-22 15:30:00,56.9,57.16,56.81,56.85,1687948.0,55.6402,55.8944,55.5522,55.5913,1687948.0
2024-10-23 09:30:00,56.7,57.2,56.65,56.87,569024.0,55.4446,55.9336,55.3957,55.6109,569024.0
2024-10-23 10:00:00,56.87,57.14,56.46,56.48,815460.0,55.6109,55.8749,55.2099,55.2295,815460.0
2024-10-23 10:30:00,56.48,56.83,56.46,56.72,417538.0,55.2295,55.5717,55.2099,55.4642,417538.0
2024-10-23 11:00:00,56.71,57.06,56.67,57.01,383140.0,55.4544,55.7967,55.4153,55.7478,383140.0
2024-10-23 11:30:00,57.01,57.09,56.93,57.0,439923.0,55.7478,55.826,55.6695,55.738,439923.0
2024-10-23 12:00:00,56.99,57.08,56.87,57.0,300610.0,55.7282,55.8162,55.6109,55.738,300610.0
2024-10-23 12:30:00,57.01,57.15,56.95,57.15,304157.0,55.7478,55.8847,55.6891,55.8847,304157.0
2024-10-23 13:00:00,57.16,57.2,56.95,56.98,261327.0,55.8944,55.9336,55.6891,55.7184,261327.0
2024-10-23 13:30:00,56.98,57.02,56.87,56.93,310819.0,55.7184,55.7575,55.6109,55.6695,310819.0
2024-10-23 14:00:00,56.93,56.93,56.63,56.64,255041.0,55.6695,55.6695,55.3762,55.386,255041.0
2024-10-23 14:30:00,56.64,56.83,56.64,56.82,362990.0,55.386,55.5717,55.386,55.562,362990.0
2024-10-23 15:00:00,56.82,56.95,56.77,56.87,250916.0,55.562,55.6891,55.5131,55.6109,250916.0
2024-10-23 15:30:00,56.87,56.92,56.65,56.78,602664.0,55.6109,55.6598,55.3957,55.5229,602664.0
2024-10-24 09:30:00,56.69,57.18,56.62,56.95,516065.0,55.4348,55.914,55.3664,55.6891,516065.0
2024-10-24 10:00:00,56.96,57.05,56.72,57.0,613906.0,55.6989,55.7869,55.4642,55.738,613906.0
2024-10-24 10:30:00,56.99,57.04,56.76,56.88,470890.0,55.7282,55.7771,55.5033,55.6206,470890.0
2024-10-24 11:00:00,56.88,56.88,56.55,56.58,470257.0,55.6206,55.6206,55.2979,55.3273,470257.0
2024-10-24 11:30:00,56.59,56.73,56.52,56.68,617282.0,55.3371,55.474,55.2686,55.4251,617282.0
2024-10-24 12:00:00,56.68,56.72,56.53,56.67,316497.0,55.4251,55.4642,55.2784,55.4153,316497.0
2024-10-24 12:30:00,56.67,56.7,56.54,56.68,351444.0,55.4153,55.4446,55.2882,55.4251,351444.0
2024-10-24 13:00:00,56.67,56.68,56.44,56.47,252125.0,55.4153,55.4251,55.1904,55.2197,252125.0
2024-10-24 13:30:00,56.47,56.47,56.32,56.33,261420.0,55.2197,55.2197,55.073,55.0828,261420.0
2024-10-24 14:00:00,56.33,56.33,56.14,56.16,348814.0,55.0828,55.0828,54.897,54.9166,348814.0
2024-10-24 14:30:00,56.16,56.26,56.11,56.14,358223.0,54.9166,55.0144,54.8677,54.897,358223.0
2024-10-24 15:00:00,56.13,56.31,56.09,56.23,272545.0,54.8872,55.0633,54.8481,54.985,272545.0
2024-10-24 15:30:00,56.23,56.28,56.09,56.12,823926.0,54.985,55.0339,54.8481,54.8775,823926.0
2024-10-25 09:30:00,56.38,57.01,56.33,56.84,562242.0,55.1317,55.7478,55.0828,55.5815,562242.0
2024-10-25 10:00:00,56.8,57.36,56.77,57.19,609818.0,55.5424,56.09,55.5131,55.9238,609818.0
2024-10-25 10:30:00,57.19,57.29,57.09,57.09,246659.0,55.9238,56.0216,55.826,55.826,246659.0
2024-10-25 11:00:00,57.1,57.2,56.93,57.05,253035.0,55.8358,55.9336,55.6695,55.7869,253035.0
2024-10-25 11:30:00,57.05,57.11,56.99,57.1,188254.0,55.7869,55.8455,55.7282,55.8358,188254.0
2024-10-25 12:00:00,57.1,57.1,56.76,56.9,187104.0,55.8358,55.8358,55.5033,55.6402,187104.0
2024-10-25 12:30:00,56.9,56.92,56.73,56.74,193959.0,55.6402,55.6598,55.474,55.4837,193959.0
2024-10-25 13:00:00,56.75,56.83,56.7,56.78,142894.0,55.4935,55.5717,55.4446,55.5229,142894.0
2024-10-25 13:30:00,56.78,56.81,56.61,56.66,305150.0,55.5229,55.5522,55.3566,55.4055,305150.0
2024-10-25 14:00:00,56.66,56.71,56.53,56.7,205485.0,55.4055,55.4544,55.2784,55.4446,205485.0
2024-10-25 14:30:00,56.69,56.84,56.65,56.84,261844.0,55.4348,55.5815,55.3957,55.5815,261844.0
2024-10-25 15:00:00,56.84,56.86,56.64,56.7,303142.0,55.5815,55.6011,55.386,55.4446,303142.0
2024-10-25 15:30:00,56.71,56.76,56.4,56.5,929511.0,55.4544,55.5033,55.1513,55.2491,929511.0
2024-10-28 09:30:00,56.55,57.72,56.47,57.26,979808.0,55.2979,56.442,55.2197,55.9922,979808.0
2024-10-28 10:00:00,57.28,57.48,57.18,57.46,256223.0,56.0118,56.2074,55.914,56.1878,256223.0
2024-10-28 10:30:00,57.45,57.46,57.2,57.36,270955.0,56.178,56.1878,55.9336,56.09,270955.0
2024-10-28 11:00:00,57.36,57.45,57.21,57.22,307060.0,56.09,56.178,55.9433,55.9531,307060.0
2024-10-28 11:30:00,57.22,57.23,57.08,57.11,168138.0,55.9531,55.9629,55.8162,55.8455,168138.0
2024-10-28 12:00:00,57.1,57.19,56.96,57.18,252069.0,55.8358,55.9238,55.6989,55.914,252069.0
2024-10-28 12:30:00,57.18,57.22,57.06,57.2,187191.0,55.914,55.9531,55.7967,55.9336,187191.0
2024-10-28 13:00:00,57.22,57.47,57.2,57.45,327644.0,55.9531,56.1976,55.9336,56.178,327644.0
2024-10-28 13:30:00,57.45,57.62,57.38,57.39,257993.0,56.178,56.3443,56.1096,56.1193,257993.0
2024-10-28 14:00:00,57.38,57.43,57.19,57.24,321426.0,56.1096,56.1585,55.9238,55.9727,321426.0
2024-10-28 14:30:00,57.23,57.45,57.17,57.35,413786.0,55.9629,56.178,55.9042,56.0802,413786.0
2024-10-28 15:00:00,57.35,57.5,57.34,57.4,348624.0,56.0802,56.2269,56.0705,56.1291,348624.0
2024-10-28 15:30:00,57.4,57.42,57.18,57.36,1091509.0,56.1291,56.1487,55.914,56.09,1091509.0
2024-10-29 09:30:00,57.1,57.36,57.03,57.09,497468.0,55.8358,56.09,55.7673,55.826,497468.0
2024-10-29 10:00:00,57.1,57.5,57.08,57.43,311728.0,55.8358,56.2269,55.8162,56.1585,311728.0
2024-10-29 10:30:00,57.43,57.49,57.32,57.33,202389.0,56.1585,56.2171,56.0509,56.0607,202389.0
2024-10-29 11:00:00,57.33,57.35,57.04,57.09,299386.0,56.0607,56.0802,55.7771,55.826,299386.0
2024-10-29 11:30:00,57.09,57.2,56.88,56.98,270093.0,55.826,55.9336,55.6206,55.7184,270093.0
2024-10-29 12:00:00,56.98,57.04,56.88,56.97,223649.0,55.7184,55.7771,55.6206,55.7086,223649.0
2024-10-29 12:30:00,56.97,57.06,56.84,57.05,194896.0,55.7086,55.7967,55.5815,55.7869,194896.0
2024-10-29 13:00:00,57.06,57.08,56.86,56.88,225238.0,55.7967,55.8162,55.6011,55.6206,225238.0
2024-10-29 13:30:00,56.88,56.93,56.79,56.83,216743.0,55.6206,55.6695,55.5326,55.5717,216743.0
2024-10-29 14:00:00,56.84,56.89,56.74,56.8,283124.0,55.5815,55.6304,55.4837,55.5424,283124.0
2024-10-29 14:30:00,56.8,56.83,56.63,56.65,245432.0,55.5424,55.5717,55.3762,55.3957,245432.0
2024-10-29 15:00:00,56.66,56.69,56.54,56.62,288930.0,55.4055,55.4348,55.2882,55.3664,288930.0
2024-10-29 15:30:00,56.63,56.64,56.2,56.26,1162338.0,55.3762,55.386,54.9557,55.0144,1162338.0
2024-10-30 09:30:00,56.26,56.8,56.22,56.51,336887.0,55.0144,55.5424,54.9753,55.2588,336887.0
2024-10-30 10:00:00,56.52,56.59,56.16,56.31,345085.0,55.2686,55.3371,54.9166,55.0633,345085.0
2024-10-30 10:30:00,56.3,56.62,56.25,56.52,681414.0,55.0535,55.3664,55.0046,55.2686,681414.0
2024-10-30 11:00:00,56.53,56.58,56.37,56.47,392671.0,55.2784,55.3273,55.1219,55.2197,392671.0
2024-10-30 11:30:00,56.48,56.76,56.48,56.62,406509.0,55.2295,55.5033,55.2295,55.3664,406509.0
2024-10-30 12:00:00,56.62,56.64,56.44,56.53,359869.0,55.3664,55.386,55.1904,55.2784,359869.0
2024-10-30 12:30:00,56.53,56.57,56.49,56.52,213690.0,55.2784,55.3175,55.2393,55.2686,213690.0
2024-10-30 13:00:00,56.53,56.56,56.49,56.54,220442.0,55.2784,55.3077,55.2393,55.2882,220442.0
2024-10-30 13:30:00,56.54,56.57,56.42,56.55,278269.0,55.2882,55.3175,55.1708,55.2979,278269.0
2024-10-30 14:00:00,56.56,56.63,56.55,56.56,168218.0,55.3077,55.3762,55.2979,55.3077,168218.0
2024-10-30 14:30:00,56.57,56.59,56.38,56.56,465584.0,55.3175,55.3371,55.1317,55.3077,465584.0
2024-10-30 15:00:00,56.57,56.63,56.53,56.62,319451.0,55.3175,55.3762,55.2784,55.3664,319451.0
2024-10-30 15:30:00,56.62,56.66,56.31,56.39,1036646.0,55.3664,55.4055,55.0633,55.1415,1036646.0
2024-10-31 09:30:00,56.75,57.32,56.03,56.13,562030.0,55.4935,56.0509,54.7895,54.8872,562030.0
2024-10-31 10:00:00,56.14,56.36,55.98,56.01,659393.0,54.897,55.1122,54.7406,54.7699,659393.0
2024-10-31 10:30:00,56.01,56.35,55.94,56.33,403485.0,54.7699,55.1024,54.7015,55.0828,403485.0
2024-10-31 11:00:00,56.33,56.34,56.09,56.14,256836.0,55.0828,55.0926,54.8481,54.897,256836.0
2024-10-31 11:30:00,56.13,56.6,56.08,56.59,224589.0,54.8872,55.3468,54.8384,55.3371,224589.0
2024-10-31 12:00:00,56.59,56.79,56.48,56.64,380445.0,55.3371,55.5326,55.2295,55.386,380445.0
2024-10-31 12:30:00,56.62,56.64,56.45,56.48,151956.0,55.3664,55.386,55.2002,55.2295,151956.0
2024-10-31 13:00:00,56.48,56.61,56.43,56.56,192395.0,55.2295,55.3566,55.1806,55.3077,192395.0
2024-10-31 13:30:00,56.56,56.57,56.29,56.41,254436.0,55.3077,55.3175,55.0437,55.161,254436.0
2024-10-31 14:00:00,56.42,56.52,56.39,56.44,204568.0,55.1708,55.2686,55.1415,55.1904,204568.0
2024-10-31 14:30:00,56.44,56.52,56.37,56.5,162290.0,55.1904,55.2686,55.1219,55.2491,162290.0
2024-10-31 15:00:00,56.51,56.63,56.43,56.58,237609.0,55.2588,55.3762,55.1806,55.3273,237609.0
2024-10-31 15:30:00,56.57,56.61,56.39,56.44,858119.0,55.3175,55.3566,55.1415,55.1904,858119.0
2024-11-01 09:30:00,56.74,57.23,56.31,56.36,771785.0,55.4837,55.9629,55.0633,55.1122,771785.0
2024-11-01 10:00:00,56.38,56.95,56.31,56.93,408263.0,55.1317,55.6891,55.0633,55.6695,408263.0
2024-11-01 10:30:00,56.94,56.94,56.73,56.83,451855.0,55.6793,55.6793,55.474,55.5717,451855.0
2024-11-01 11:00:00,56.83,56.9,56.36,56.45,553158.0,55.5717,55.6402,55.1122,55.2002,553158.0
2024-11-01 11:30:00,56.45,56.54,56.2,56.23,341191.0,55.2002,55.2882,54.9557,54.985,341191.0
2024-11-01 12:00:00,56.23,56.41,56.22,56.27,288504.0,54.985,55.161,54.9753,55.0241,288504.0
2024-11-01 12:30:00,56.27,56.4,56.01,56.01,405572.0,55.0241,55.1513,54.7699,54.7699,405572.0
2024-11-01 13:00:00,56.02,56.31,55.98,56.25,658192.0,54.7797,55.0633,54.7406,55.0046,658192.0
2024-11-01 13:30:00,56.24,56.24,56.03,56.05,481350.0,54.9948,54.9948,54.7895,54.809,481350.0
2024-11-01 14:00:00,56.04,56.1,55.96,56.06,490713.0,54.7992,54.8579,54.721,54.8188,490713.0
2024-11-01 14:30:00,56.07,56.2,56.01,56.14,239107.0,54.8286,54.9557,54.7699,54.897,239107.0
2024-11-01 15:00:00,56.14,56.27,55.86,55.87,630530.0,54.897,55.0241,54.6232,54.633,630530.0
2024-11-01 15:30:00,55.87,55.93,55.62,55.81,1307558.0,54.633,54.6917,54.3885,54.5743,1307558.0
2024-11-04 09:30:00,55.97,56.65,55.79,56.09,736268.0,54.7308,55.3957,54.5548,54.8481,736268.0
2024-11-04 10:00:00,56.09,56.23,55.94,56.01,549302.0,54.8481,54.985,54.7015,54.7699,549302.0
2024-11-04 10:30:00,56.01,56.11,55.61,55.62,439423.0,54.7699,54.8677,54.3788,54.3885,439423.0
2024-11-04 11:00:00,55.62,55.63,55.42,55.46,452840.0,54.3885,54.3983,54.193,54.2321,452840.0
2024-11-04 11:30:00,55.47,55.47,55.14,55.27,568195.0,54.2419,54.2419,53.9192,54.0463,568195.0
2024-11-04 12:00:00,55.26,55.39,55.21,55.35,312950.0,54.0365,54.1636,53.9876,54.1245,312950.0
2024-11-04 12:30:00,55.35,55.41,55.24,55.38,292128.0,54.1245,54.1832,54.0169,54.1539,292128.0
2024-11-04 13:00:00,55.38,55.38,55.1,55.23,395821.0,54.1539,54.1539,53.88,54.0072,395821.0
2024-11-04 13:30:00,55.23,55.3,55.11,55.14,370069.0,54.0072,54.0756,53.8898,53.9192,370069.0
2024-11-04 14:00:00,55.15,55.18,55.0,55.01,451124.0,53.9289,53.9583,53.7823,53.792,451124.0
2024-11-04 14:30:00,55.02,55.13,55.0,55.04,470539.0,53.8018,53.9094,53.7823,53.8214,470539.0
2024-11-04 15:00:00,55.05,55.12,54.96,54.98,556791.0,53.8312,53.8996,53.7431,53.7627,556791.0
2024-11-04 15:30:00,54.98,55.0,54.65,54.65,1661551.0,53.7627,53.7823,53.44,53.44,1661551.0
2024-11-05 09:30:00,54.5,54.98,54.31,54.88,791183.0,53.2933,53.7627,53.1075,53.6649,791183.0
2024-11-05 10:00:00,54.89,55.0,54.79,54.94,358523.0,53.6747,53.7823,53.5769,53.7236,358523.0
2024-11-05 10:30:00,54.94,55.04,54.72,54.78,749347.0,53.7236,53.8214,53.5085,53.5671,749347.0
2024-11-05 11:00:00,54.79,54.98,54.72,54.94,285876.0,53.5769,53.7627,53.5085,53.7236,285876.0
2024-11-05 11:30:00,54.94,55.08,54.86,54.89,571822.0,53.7236,53.8605,53.6454,53.6747,571822.0
2024-11-05 12:00:00,54.89,54.9,54.77,54.83,509827.0,53.6747,53.6845,53.5574,53.616,509827.0
2024-11-05 12:30:00,54.84,55.12,54.82,55.05,610912.0,53.6258,53.8996,53.6062,53.8312,610912.0
2024-11-05 13:00:00,55.05,55.16,54.98,55.05,408254.0,53.8312,53.9387,53.7627,53.8312,408254.0
2024-11-05 13:30:00,55.05,55.11,54.98,55.08,410916.0,53.8312,53.8898,53.7627,53.8605,410916.0
2024-11-05 14:00:00,55.08,55.28,55.08,55.12,409816.0,53.8605,54.0561,53.8605,53.8996,409816.0
2024-11-05 14:30:00,55.12,55.23,55.08,55.16,421256.0,53.8996,54.0072,53.8605,53.9387,421256.0
2024-11-05 15:00:00,55.16,55.21,55.01,55.04,486823.0,53.9387,53.9876,53.792,53.8214,486823.0
2024-11-05 15:30:00,55.05,55.35,54.99,55.34,1553351.0,53.8312,54.1245,53.7725,54.1147,1553351.0
2024-11-06 09:30:00,61.7,63.33,60.82,61.43,6408072.0,60.3339,61.9278,59.4734,60.0699,6408072.0
2024-11-06 10:00:00,61.44,62.15,61.42,61.56,2257356.0,60.0797,60.774,60.0601,60.197,2257356.0
2024-11-06 10:30:00,61.57,61.85,61.13,61.2,1436428.0,60.2068,60.4806,59.7765,59.845,1436428.0
2024-11-06 11:00:00,61.21,61.6,60.98,61.3,1533715.0,59.8548,60.2361,59.6299,59.9428,1533715.0
2024-11-06 11:30:00,61.3,61.37,60.9,60.94,801087.0,59.9428,60.0112,59.5516,59.5907,801087.0
2024-11-06 12:00:00,60.96,61.14,60.85,61.0,715439.0,59.6103,59.7863,59.5027,59.6494,715439.0
2024-11-06 12:30:00,60.99,61.43,60.91,61.24,739842.0,59.6396,60.0699,59.5614,59.8841,739842.0
2024-11-06 13:00:00,61.24,61.77,61.11,61.74,1186889.0,59.8841,60.4024,59.757,60.373,1186889.0
2024-11-06 13:30:00,61.74,62.69,61.69,62.66,1138726.0,60.373,61.302,60.3241,61.2727,1138726.0
2024-11-06 14:00:00,62.67,62.75,62.1,62.16,712862.0,61.2824,61.3607,60.7251,60.7837,712862.0
2024-11-06 14:30:00,62.15,62.36,61.96,61.98,514658.0,60.774,60.9793,60.5882,60.6077,514658.0
2024-11-06 15:00:00,61.98,62.13,61.87,61.97,713481.0,60.6077,60.7544,60.5002,60.5979,713481.0
2024-11-06 15:30:00,61.96,62.02,61.53,61.62,1799424.0,60.5882,60.6468,60.1677,60.2557,1799424.0
2024-11-07 09:30:00,61.29,61.69,59.59,59.96,2466295.0,59.933,60.3241,58.2706,58.6324,2466295.0
2024-11-07 10:00:00,59.98,60.0,59.07,59.64,1302249.0,58.652,58.6716,57.7622,58.3195,1302249.0
2024-11-07 10:30:00,59.64,59.69,58.87,58.95,929395.0,58.3195,58.3684,57.5666,57.6448,929395.0
2024-11-07 11:00:00,58.96,59.43,58.79,59.37,868826.0,57.6546,58.1142,57.4884,58.0555,868826.0
2024-11-07 11:30:00,59.37,59.38,58.85,58.97,589399.0,58.0555,58.0653,57.547,57.6644,589399.0
2024-11-07 12:00:00,58.97,59.19,58.78,58.86,418138.0,57.6644,57.8795,57.4786,57.5568,418138.0
2024-11-07 12:30:00,58.88,58.89,58.41,58.44,485109.0,57.5764,57.5861,57.1168,57.1461,485109.0
2024-11-07 13:00:00,58.44,58.45,58.01,58.13,617465.0,57.1461,57.1559,56.7256,56.843,617465.0
2024-11-07 13:30:00,58.13,58.13,57.71,58.0,1073462.0,56.843,56.843,56.4323,56.7158,1073462.0
2024-11-07 14:00:00,58.0,58.3,57.96,58.0,807214.0,56.7158,57.0092,56.6767,56.7158,807214.0
2024-11-07 14:30:00,58.0,58.04,57.63,57.78,807254.0,56.7158,56.755,56.354,56.5007,807254.0
2024-11-07 15:00:00,57.78,57.99,57.6,57.75,1063869.0,56.5007,56.7061,56.3247,56.4714,1063869.0
2024-11-07 15:30:00,57.75,57.77,57.06,57.07,2461305.0,56.4714,56.4909,55.7967,55.8064,2461305.0
2024-11-08 09:30:00,57.19,57.28,55.48,55.77,1750859.0,55.9238,56.0118,54.2516,54.5352,1750859.0
2024-11-08 10:00:00,55.77,55.98,55.45,55.75,822733.0,54.5352,54.7406,54.2223,54.5157,822733.0
2024-11-08 10:30:00,55.74,56.67,55.7,56.47,974286.0,54.5059,55.4153,54.4668,55.2197,974286.0
2024-11-08 11:00:00,56.47,56.96,56.41,56.95,440712.0,55.2197,55.6989,55.161,55.6891,440712.0
2024-11-08 11:30:00,56.94,57.0,56.21,56.38,538409.0,55.6793,55.738,54.9655,55.1317,538409.0
2024-11-08 12:00:00,56.38,56.41,56.05,56.1,352453.0,55.1317,55.161,54.809,54.8579,352453.0
2024-11-08 12:30:00,56.1,56.24,56.01,56.18,307403.0,54.8579,54.9948,54.7699,54.9361,307403.0
2024-11-08 13:00:00,56.17,56.32,56.14,56.23,294423.0,54.9264,55.073,54.897,54.985,294423.0
2024-11-08 13:30:00,56.23,56.23,55.87,55.91,455985.0,54.985,54.985,54.633,54.6721,455985.0
2024-11-08 14:00:00,55.91,56.16,55.83,56.11,671478.0,54.6721,54.9166,54.5939,54.8677,671478.0
2024-11-08 14:30:00,56.1,56.16,55.91,55.91,434835.0,54.8579,54.9166,54.6721,54.6721,434835.0
2024-11-08 15:00:00,55.91,55.94,55.81,55.9,422071.0,54.6721,54.7015,54.5743,54.6623,422071.0
2024-11-08 15:30:00,55.89,55.92,55.54,55.57,1598353.0,54.6526,54.6819,54.3103,54.3396,1598353.0
2024-11-11 09:30:00,55.58,56.29,55.16,56.2,785695.0,54.3494,55.0437,53.9387,54.9557,785695.0
2024-11-11 10:00:00,56.2,56.43,55.9,56.16,498027.0,54.9557,55.1806,54.6623,54.9166,498027.0
2024-11-11 10:30:00,56.16,56.16,55.79,56.15,499730.0,54.9166,54.9166,54.5548,54.9068,499730.0
2024-11-11 11:00:00,56.15,56.41,56.09,56.12,537579.0,54.9068,55.161,54.8481,54.8775,537579.0
2024-11-11 11:30:00,56.12,56.18,55.94,56.04,397340.0,54.8775,54.9361,54.7015,54.7992,397340.0
2024-11-11 12:00:00,56.05,56.07,55.9,55.96,264332.0,54.809,54.8286,54.6623,54.721,264332.0
2024-11-11 12:30:00,55.96,56.29,55.92,56.21,268550.0,54.721,55.0437,54.6819,54.9655,268550.0
2024-11-11 13:00:00,56.2,56.37,55.79,55.8,479745.0,54.9557,55.1219,54.5548,54.5646,479745.0
2024-11-11 13:30:00,55.8,55.91,55.72,55.85,363113.0,54.5646,54.6721,54.4863,54.6134,363113.0
2024-11-11 14:00:00,55.85,55.85,55.68,55.69,265546.0,54.6134,54.6134,54.4472,54.457,265546.0
2024-11-11 14:30:00,55.69,55.71,55.52,55.56,306602.0,54.457,54.4765,54.2908,54.3299,306602.0
2024-11-11 15:00:00,55.57,55.61,55.46,55.57,482314.0,54.3396,54.3788,54.2321,54.3396,482314.0
2024-11-11 15:30:00,55.56,55.85,55.47,55.82,1020021.0,54.3299,54.6134,54.2419,54.5841,1020021.0
2024-11-12 09:30:00,55.62,55.62,54.5,54.53,792319.0,54.3885,54.3885,53.2933,53.3227,792319.0
2024-11-12 10:00:00,54.52,54.62,54.15,54.16,732672.0,53.3129,53.4107,52.9511,52.9609,732672.0
2024-11-12 10:30:00,54.16,54.17,53.68,53.86,1069888.0,52.9609,52.9706,52.4915,52.6675,1069888.0
2024-11-12 11:00:00,53.86,53.99,53.73,53.84,781058.0,52.6675,52.7946,52.5404,52.6479,781058.0
2024-11-12 11:30:00,53.83,53.85,53.59,53.65,958701.0,52.6382,52.6577,52.4035,52.4622,958701.0
2024-11-12 12:00:00,53.66,53.79,53.65,53.69,396960.0,52.4719,52.5991,52.4622,52.5013,396960.0
2024-11-12 12:30:00,53.68,53.74,53.51,53.58,536327.0,52.4915,52.5502,52.3253,52.3937,536327.0
2024-11-12 13:00:00,53.57,53.71,53.55,53.71,612835.0,52.3839,52.5208,52.3644,52.5208,612835.0
2024-11-12 13:30:00,53.72,53.97,53.67,53.94,472860.0,52.5306,52.7751,52.4817,52.7457,472860.0
2024-11-12 14:00:00,53.95,54.39,53.9,54.38,492105.0,52.7555,53.1858,52.7066,53.176,492105.0
2024-11-12 14:30:00,54.38,54.52,54.32,54.48,450566.0,53.176,53.3129,53.1173,53.2738,450566.0
2024-11-12 15:00:00,54.47,54.48,54.32,54.36,564340.0,53.264,53.2738,53.1173,53.1564,564340.0
2024-11-12 15:30:00,54.36,54.41,54.03,54.04,1634104.0,53.1564,53.2053,52.8337,52.8435,1634104.0
2024-11-13 09:30:00,53.89,54.44,53.68,54.1,568967.0,52.6968,53.2347,52.4915,52.9022,568967.0
2024-11-13 10:00:00,54.12,54.51,53.96,54.51,365536.0,52.9217,53.3031,52.7653,53.3031,365536.0
2024-11-13 10:30:00,54.51,54.6,54.38,54.57,350769.0,53.3031,53.3911,53.176,53.3618,350769.0
2024-11-13 11:00:00,54.57,54.62,54.4,54.52,280910.0,53.3618,53.4107,53.1955,53.3129,280910.0
2024-11-13 11:30:00,54.52,54.63,54.37,54.37,179198.0,53.3129,53.4205,53.1662,53.1662,179198.0
2024-11-13 12:00:00,54.36,54.39,54.16,54.3,239394.0,53.1564,53.1858,52.9609,53.0978,239394.0
2024-11-13 12:30:00,54.3,54.41,54.29,54.37,201218.0,53.0978,53.2053,53.088,53.1662,201218.0
2024-11-13 13:00:00,54.38,54.42,54.26,54.35,170372.0,53.176,53.2151,53.0586,53.1467,170372.0
2024-11-13 13:30:00,54.34,54.42,54.29,54.3,172352.0,53.1369,53.2151,53.088,53.0978,172352.0
2024-11-13 14:00:00,54.3,54.37,54.16,54.17,292695.0,53.0978,53.1662,52.9609,52.9706,292695.0
2024-11-13 14:30:00,54.16,54.21,54.08,54.16,218008.0,52.9609,53.0098,52.8826,52.9609,218008.0
2024-11-13 15:00:00,54.16,54.29,54.13,54.26,278006.0,52.9609,53.088,52.9315,53.0586,278006.0
2024-11-13 15:30:00,54.26,54.38,54.21,54.28,950533.0,53.0586,53.176,53.0098,53.0782,950533.0
2024-11-14 09:30:00,54.02,54.78,53.86,54.51,699431.0,52.824,53.5671,52.6675,53.3031,699431.0
2024-11-14 10:00:00,54.5,54.6,54.25,54.35,428663.0,53.2933,53.3911,53.0489,53.1467,428663.0
2024-11-14 10:30:00,54.37,54.41,54.17,54.18,304324.0,53.1662,53.2053,52.9706,52.9804,304324.0
2024-11-14 11:00:00,54.17,54.72,54.12,54.57,596334.0,52.9706,53.5085,52.9217,53.3618,596334.0
2024-11-14 11:30:00,54.58,54.62,54.36,54.6,278198.0,53.3716,53.4107,53.1564,53.3911,278198.0
2024-11-14 12:00:00,54.61,54.81,54.55,54.7,421687.0,53.4009,53.5965,53.3422,53.4889,421687.0
2024-11-14 12:30:00,54.71,54.81,54.59,54.8,292464.0,53.4987,53.5965,53.3813,53.5867,292464.0
2024-11-14 13:00:00,54.8,55.05,54.8,54.9,298612.0,53.5867,53.8312,53.5867,53.6845,298612.0
2024-11-14 13:30:00,54.91,55.0,54.79,54.83,286707.0,53.6943,53.7823,53.5769,53.616,286707.0
2024-11-14 14:00:00,54.84,54.97,54.78,54.87,232939.0,53.6258,53.7529,53.5671,53.6551,232939.0
2024-11-14 14:30:00,54.88,55.0,54.79,54.92,342939.0,53.6649,53.7823,53.5769,53.704,342939.0
2024-11-14 15:00:00,54.92,55.12,54.74,55.1,507293.0,53.704,53.8996,53.528,53.88,507293.0
2024-11-14 15:30:00,55.09,55.19,54.89,55.1,1435377.0,53.8703,53.9681,53.6747,53.88,1435377.0
2024-11-15 09:30:00,54.99,55.06,53.91,53.97,950932.0,53.7725,53.8409,52.7164,52.7751,950932.0
2024-11-15 10:00:00,53.95,53.96,53.35,53.37,728326.0,52.7555,52.7653,52.1688,52.1884,728326.0
2024-11-15 10:30:00,53.37,53.37,52.82,52.87,939105.0,52.1884,52.1884,51.6505,51.6994,939105.0
2024-11-15 11:00:00,52.86,53.15,52.71,53.09,649838.0,51.6896,51.9732,51.543,51.9146,649838.0
2024-11-15 11:30:00,53.09,53.22,52.93,53.16,430932.0,51.9146,52.0417,51.7581,51.983,430932.0
2024-11-15 12:00:00,53.16,53.57,53.14,53.45,525464.0,51.983,52.3839,51.9634,52.2666,525464.0
2024-11-15 12:30:00,53.46,53.79,53.44,53.75,699054.0,52.2764,52.5991,52.2568,52.5599,699054.0
2024-11-15 13:00:00,53.75,53.89,53.55,53.78,566639.0,52.5599,52.6968,52.3644,52.5893,566639.0
2024-11-15 13:30:00,53.78,53.8,53.31,53.36,764315.0,52.5893,52.6088,52.1297,52.1786,764315.0
2024-11-15 14:00:00,53.36,53.36,52.91,52.96,1072239.0,52.1786,52.1786,51.7385,51.7874,1072239.0
2024-11-15 14:30:00,52.96,53.04,52.71,53.02,1574802.0,51.7874,51.8657,51.543,51.8461,1574802.0
2024-11-15 15:00:00,53.01,53.45,53.0,53.32,394099.0,51.8363,52.2666,51.8265,52.1395,394099.0
2024-11-15 15:30:00,53.32,53.43,53.14,53.19,1380754.0,52.1395,52.247,51.9634,52.0123,1380754.0
2024-11-18 09:30:00,53.73,55.23,53.45,54.95,1459168.0,52.5404,54.0072,52.2666,53.7334,1459168.0
2024-11-18 10:00:00,54.96,55.46,54.78,55.46,744003.0,53.7431,54.2321,53.5671,54.2321,744003.0
2024-11-18 10:30:00,55.43,55.87,55.28,55.86,940320.0,54.2027,54.633,54.0561,54.6232,940320.0
2024-11-18 11:00:00,55.85,56.23,55.76,56.04,830795.0,54.6134,54.985,54.5254,54.7992,830795.0
2024-11-18 11:30:00,56.05,56.32,55.92,56.18,435841.0,54.809,55.073,54.6819,54.9361,435841.0
2024-11-18 12:00:00,56.18,56.46,56.16,56.46,568587.0,54.9361,55.2099,54.9166,55.2099,568587.0
2024-11-18 12:30:00,56.45,56.57,56.27,56.52,463925.0,55.2002,55.3175,55.0241,55.2686,463925.0
2024-11-18 13:00:00,56.52,56.78,56.46,56.56,553793.0,55.2686,55.5229,55.2099,55.3077,553793.0
2024-11-18 13:30:00,56.56,56.56,56.25,56.28,511866.0,55.3077,55.3077,55.0046,55.0339,511866.0
2024-11-18 14:00:00,56.27,56.35,56.05,56.13,555060.0,55.0241,55.1024,54.809,54.8872,555060.0
2024-11-18 14:30:00,56.14,56.34,56.07,56.19,504368.0,54.897,55.0926,54.8286,54.9459,504368.0
2024-11-18 15:00:00,56.19,56.24,55.76,55.98,753943.0,54.9459,54.9948,54.5254,54.7406,753943.0
2024-11-18 15:30:00,55.97,56.13,55.95,56.08,1459539.0,54.7308,54.8872,54.7112,54.8384,1459539.0
2024-11-19 09:30:00,55.57,55.96,55.28,55.64,719131.0,54.3396,54.721,54.0561,54.4081,719131.0
2024-11-19 10:00:00,55.65,55.99,55.56,55.94,552018.0,54.4179,54.7503,54.3299,54.7015,552018.0
2024-11-19 10:30:00,55.95,56.71,55.92,56.28,752048.0,54.7112,55.4544,54.6819,55.0339,752048.0
2024-11-19 11:00:00,56.28,56.43,55.87,56.0,428212.0,55.0339,55.1806,54.633,54.7601,428212.0
2024-11-19 11:30:00,56.0,56.18,55.92,56.07,288322.0,54.7601,54.9361,54.6819,54.8286,288322.0
2024-11-19 12:00:00,56.07,56.12,55.97,56.05,278281.0,54.8286,54.8775,54.7308,54.809,278281.0
2024-11-19 12:30:00,56.05,56.09,55.96,56.0,282229.0,54.809,54.8481,54.721,54.7601,282229.0
2024-11-19 13:00:00,56.0,56.04,55.8,55.82,278563.0,54.7601,54.7992,54.5646,54.5841,278563.0
2024-11-19 13:30:00,55.82,56.0,55.81,55.88,346378.0,54.5841,54.7601,54.5743,54.6428,346378.0
2024-11-19 14:00:00,55.88,55.91,55.75,55.82,420412.0,54.6428,54.6721,54.5157,54.5841,420412.0
2024-11-19 14:30:00,55.83,55.84,55.67,55.71,566595.0,54.5939,54.6037,54.4374,54.4765,566595.0
2024-11-19 15:00:00,55.7,55.76,55.6,55.76,480835.0,54.4668,54.5254,54.369,54.5254,480835.0
2024-11-19 15:30:00,55.75,55.91,55.66,55.81,1528623.0,54.5157,54.6721,54.4277,54.5743,1528623.0
2024-11-20 09:30:00,56.25,57.6,56.0,57.52,1198941.0,55.0046,56.3247,54.7601,56.2465,1198941.0
2024-11-20 10:00:00,57.52,57.67,56.57,56.93,1007735.0,56.2465,56.3931,55.3175,55.6695,1007735.0
2024-11-20 10:30:00,56.91,57.14,56.78,56.93,603721.0,55.65,55.8749,55.5229,55.6695,603721.0
2024-11-20 11:00:00,56.93,56.98,56.64,56.84,359498.0,55.6695,55.7184,55.386,55.5815,359498.0
2024-11-20 11:30:00,56.83,56.95,56.8,56.8,284013.0,55.5717,55.6891,55.5424,55.5424,284013.0
2024-11-20 12:00:00,56.8,56.82,56.48,56.61,322623.0,55.5424,55.562,55.2295,55.3566,322623.0
2024-11-20 12:30:00,56.61,56.74,56.58,56.68,251878.0,55.3566,55.4837,55.3273,55.4251,251878.0
2024-11-20 13:00:00,56.68,56.94,56.61,56.9,431835.0,55.4251,55.6793,55.3566,55.6402,431835.0
2024-11-20 13:30:00,56.9,56.95,56.66,56.81,285919.0,55.6402,55.6891,55.4055,55.5522,285919.0
2024-11-20 14:00:00,56.8,56.92,56.75,56.89,335978.0,55.5424,55.6598,55.4935,55.6304,335978.0
2024-11-20 14:30:00,56.88,56.93,56.72,56.86,439414.0,55.6206,55.6695,55.4642,55.6011,439414.0
2024-11-20 15:00:00,56.86,56.9,56.74,56.82,497899.0,55.6011,55.6402,55.4837,55.562,497899.0
2024-11-20 15:30:00,56.82,56.91,56.72,56.83,1378289.0,55.562,55.65,55.4642,55.5717,1378289.0
2024-11-21 09:30:00,56.8,56.93,56.41,56.58,532715.0,55.5424,55.6695,55.161,55.3273,532715.0
2024-11-21 10:00:00,56.58,56.83,56.51,56.57,303288.0,55.3273,55.5717,55.2588,55.3175,303288.0
2024-11-21 10:30:00,56.57,56.7,56.4,56.6,393411.0,55.3175,55.4446,55.1513,55.3468,393411.0
2024-11-21 11:00:00,56.6,57.0,56.54,56.9,286334.0,55.3468,55.738,55.2882,55.6402,286334.0
2024-11-21 11:30:00,56.9,57.01,56.77,56.78,291084.0,55.6402,55.7478,55.5131,55.5229,291084.0
2024-11-21 12:00:00,56.77,56.97,56.75,56.95,293413.0,55.5131,55.7086,55.4935,55.6891,293413.0
2024-11-21 12:30:00,56.96,57.04,56.86,56.92,290520.0,55.6989,55.7771,55.6011,55.6598,290520.0
2024-11-21 13:00:00,56.92,56.98,56.86,56.89,206540.0,55.6598,55.7184,55.6011,55.6304,206540.0
2024-11-21 13:30:00,56.89,56.92,56.74,56.8,224234.0,55.6304,55.6598,55.4837,55.5424,224234.0
2024-11-21 14:00:00,56.81,56.87,56.64,56.7,369193.0,55.5522,55.6109,55.386,55.4446,369193.0
2024-11-21 14:30:00,56.71,56.74,56.61,56.72,248082.0,55.4544,55.4837,55.3566,55.4642,248082.0
2024-11-21 15:00:00,56.71,56.86,56.69,56.85,338639.0,55.4544,55.6011,55.4348,55.5913,338639.0
2024-11-21 15:30:00,56.85,57.15,56.74,57.1,819567.0,55.5913,55.8847,55.4837,55.8358,819567.0
2024-11-22 09:30:00,57.2,57.41,56.62,57.33,541346.0,55.9336,56.1389,55.3664,56.0607,541346.0
2024-11-22 10:00:00,57.34,57.34,57.03,57.24,281077.0,56.0705,56.0705,55.7673,55.9727,281077.0
2024-11-22 10:30:00,57.22,57.59,57.22,57.56,384209.0,55.9531,56.3149,55.9531,56.2856,384209.0
2024-11-22 11:00:00,57.55,57.62,57.48,57.54,229564.0,56.2758,56.3443,56.2074,56.266,229564.0
2024-11-22 11:30:00,57.54,57.54,57.34,57.46,255723.0,56.266,56.266,56.0705,56.1878,255723.0
2024-11-22 12:00:00,57.45,57.53,57.32,57.33,156717.0,56.178,56.2562,56.0509,56.0607,156717.0
2024-11-22 12:30:00,57.33,57.38,57.25,57.32,191161.0,56.0607,56.1096,55.9824,56.0509,191161.0
2024-11-22 13:00:00,57.32,57.37,57.24,57.28,162187.0,56.0509,56.0998,55.9727,56.0118,162187.0
2024-11-22 13:30:00,57.29,57.37,57.26,57.32,184586.0,56.0216,56.0998,55.9922,56.0509,184586.0
2024-11-22 14:00:00,57.31,57.46,57.26,57.46,160296.0,56.0411,56.1878,55.9922,56.1878,160296.0
2024-11-22 14:30:00,57.46,57.71,57.4,57.71,295168.0,56.1878,56.4323,56.1291,56.4323,295168.0
2024-11-22 15:00:00,57.71,57.85,57.51,57.79,614684.0,56.4323,56.5692,56.2367,56.5105,614684.0
2024-11-22 15:30:00,57.8,58.04,57.7,57.99,1259185.0,56.5203,56.755,56.4225,56.7061,1259185.0
2024-11-25 09:30:00,59.0,60.29,58.89,60.01,2062451.0,57.6937,58.9551,57.5861,58.6813,2062451.0
2024-11-25 10:00:00,60.01,60.11,59.77,59.93,696553.0,58.6813,58.7791,58.4467,58.6031,696553.0
2024-11-25 10:30:00,59.93,60.02,59.67,60.0,461397.0,58.6031,58.6911,58.3489,58.6716,461397.0
2024-11-25 11:00:00,59.99,60.14,59.85,59.94,610244.0,58.6618,58.8085,58.5249,58.6129,610244.0
2024-11-25 11:30:00,59.94,59.94,59.58,59.66,305405.0,58.6129,58.6129,58.2609,58.3391,305405.0
2024-11-25 12:00:00,59.66,59.94,59.65,59.82,300019.0,58.3391,58.6129,58.3293,58.4955,300019.0
2024-11-25 12:30:00,59.81,60.01,59.81,59.92,385771.0,58.4858,58.6813,58.4858,58.5933,385771.0
2024-11-25 13:00:00,59.92,60.04,59.83,59.9,329948.0,58.5933,58.7107,58.5053,58.5738,329948.0
2024-11-25 13:30:00,59.9,60.07,59.89,59.98,402221.0,58.5738,58.74,58.564,58.652,402221.0
2024-11-25 14:00:00,59.98,60.13,59.95,60.07,251698.0,58.652,58.7987,58.6227,58.74,251698.0
2024-11-25 14:30:00,60.07,60.19,60.02,60.14,262832.0,58.74,58.8574,58.6911,58.8085,262832.0
2024-11-25 15:00:00,60.13,60.17,60.02,60.07,412125.0,58.7987,58.8378,58.6911,58.74,412125.0
2024-11-25 15:30:00,60.07,60.18,59.97,60.11,1576404.0,58.74,58.8476,58.6422,58.7791,1576404.0
2024-11-26 09:30:00,59.62,59.84,58.73,58.98,696915.0,58.3,58.5151,57.4297,57.6741,696915.0
2024-11-26 10:00:00,58.97,59.13,58.4,58.51,592816.0,57.6644,57.8208,57.107,57.2145,592816.0
2024-11-26 10:30:00,58.51,58.75,58.31,58.74,569723.0,57.2145,57.4492,57.019,57.4395,569723.0
2024-11-26 11:00:00,58.73,58.81,58.52,58.77,297784.0,57.4297,57.5079,57.2243,57.4688,297784.0
2024-11-26 11:30:00,58.77,59.03,58.7,58.87,349259.0,57.4688,57.723,57.4003,57.5666,349259.0
2024-11-26 12:00:00,58.87,59.0,58.76,59.0,225269.0,57.5666,57.6937,57.459,57.6937,225269.0
2024-11-26 12:30:00,59.0,59.14,58.92,59.0,201188.0,57.6937,57.8306,57.6155,57.6937,201188.0
2024-11-26 13:00:00,59.01,59.13,58.93,58.98,194428.0,57.7035,57.8208,57.6253,57.6741,194428.0
2024-11-26 13:30:00,58.97,59.06,58.93,58.99,187434.0,57.6644,57.7524,57.6253,57.6839,187434.0
2024-11-26 14:00:00,58.99,59.1,58.91,59.03,461552.0,57.6839,57.7915,57.6057,57.723,461552.0
2024-11-26 14:30:00,59.04,59.08,58.97,59.07,353314.0,57.7328,57.7719,57.6644,57.7622,353314.0
2024-11-26 15:00:00,59.07,59.31,59.07,59.25,329432.0,57.7622,57.9968,57.7622,57.9382,329432.0
2024-11-26 15:30:00,59.24,59.25,58.98,59.02,800221.0,57.9284,57.9382,57.6741,57.7133,800221.0
2024-11-27 09:30:00,58.98,59.94,58.89,59.43,880340.0,57.6741,58.6129,57.5861,58.1142,880340.0
2024-11-27 10:00:00,59.39,59.44,59.1,59.39,374269.0,58.0751,58.124,57.7915,58.0751,374269.0
2024-11-27 10:30:00,59.38,59.69,59.21,59.68,253305.0,58.0653,58.3684,57.8991,58.3586,253305.0
2024-11-27 11:00:00,59.68,59.98,59.45,59.88,423643.0,58.3586,58.652,58.1337,58.5542,423643.0
2024-11-27 11:30:00,59.89,60.1,59.81,59.98,333211.0,58.564,58.7693,58.4858,58.652,333211.0
2024-11-27 12:00:00,59.99,60.09,59.96,60.02,338451.0,58.6618,58.7596,58.6324,58.6911,338451.0
2024-11-27 12:30:00,60.02,60.14,59.84,59.94,377378.0,58.6911,58.8085,58.5151,58.6129,377378.0
2024-11-27 13:00:00,59.94,60.04,59.86,59.92,242220.0,58.6129,58.7107,58.5347,58.5933,242220.0
2024-11-27 13:30:00,59.92,60.08,59.92,59.99,233371.0,58.5933,58.7498,58.5933,58.6618,233371.0
2024-11-27 14:00:00,59.99,60.04,59.74,59.87,229816.0,58.6618,58.7107,58.4173,58.5444,229816.0
2024-11-27 14:30:00,59.86,59.94,59.73,59.75,292797.0,58.5347,58.6129,58.4075,58.4271,292797.0
2024-11-27 15:00:00,59.75,59.76,59.56,59.74,313059.0,58.4271,58.4369,58.2413,58.4173,313059.0
2024-11-27 15:30:00,59.73,60.01,59.7,59.95,942560.0,58.4075,58.6813,58.3782,58.6227,942560.0
2024-11-29 09:30:00,59.76,60.47,59.64,59.77,451216.0,58.4369,59.1312,58.3195,58.4467,451216.0
2024-11-29 10:00:00,59.79,59.87,59.61,59.8,316600.0,58.4662,58.5444,58.2902,58.476,316600.0
2024-11-29 10:30:00,59.8,59.99,59.74,59.98,255929.0,58.476,58.6618,58.4173,58.652,255929.0
2024-11-29 11:00:00,59.98,60.0,59.87,59.9,261364.0,58.652,58.6716,58.5444,58.5738,261364.0
2024-11-29 11:30:00,59.91,60.02,59.9,60.0,179354.0,58.5836,58.6911,58.5738,58.6716,179354.0
2024-11-29 12:00:00,60.0,60.09,59.93,59.97,201820.0,58.6716,58.7596,58.6031,58.6422,201820.0
2024-11-29 12:30:00,59.97,60.01,59.71,59.82,621330.0,58.6422,58.6813,58.388,58.4955,621330.0
2024-12-02 09:30:00,59.7,59.75,59.05,59.24,516944.0,58.3782,58.4271,57.7426,57.9284,516944.0
2024-12-02 10:00:00,59.24,59.32,59.02,59.14,304520.0,57.9284,58.0066,57.7133,57.8306,304520.0
2024-12-02 10:30:00,59.12,59.24,58.83,58.91,493717.0,57.811,57.9284,57.5275,57.6057,493717.0
2024-12-02 11:00:00,58.9,59.02,58.71,58.95,315037.0,57.5959,57.7133,57.4101,57.6448,315037.0
2024-12-02 11:30:00,58.94,59.05,58.81,58.82,288275.0,57.635,57.7426,57.5079,57.5177,288275.0
2024-12-02 12:00:00,58.82,58.82,58.63,58.64,268876.0,57.5177,57.5177,57.3319,57.3417,268876.0
2024-12-02 12:30:00,58.63,59.06,58.6,59.03,294847.0,57.3319,57.7524,57.3026,57.723,294847.0
2024-12-02 13:00:00,59.04,59.13,58.9,58.91,202484.0,57.7328,57.8208,57.5959,57.6057,202484.0
2024-12-02 13:30:00,58.91,59.15,58.91,59.04,385289.0,57.6057,57.8404,57.6057,57.7328,385289.0
2024-12-02 14:00:00,59.04,59.14,59.01,59.12,293935.0,57.7328,57.8306,57.7035,57.811,293935.0
2024-12-02 14:30:00,59.11,59.2,59.06,59.13,245662.0,57.8013,57.8893,57.7524,57.8208,245662.0
2024-12-02 15:00:00,59.13,59.19,59.01,59.13,299564.0,57.8208,57.8795,57.7035,57.8208,299564.0
2024-12-02 15:30:00,59.12,59.16,58.95,59.08,1145572.0,57.811,57.8502,57.6448,57.7719,1145572.0
2024-12-03 09:30:00,59.92,60.05,59.03,59.48,714990.0,58.5933,58.7205,57.723,58.1631,714990.0
2024-12-03 10:00:00,59.48,59.96,59.28,59.77,468593.0,58.1631,58.6324,57.9675,58.4467,468593.0
2024-12-03 10:30:00,59.77,59.78,59.38,59.39,241022.0,58.4467,58.4564,58.0653,58.0751,241022.0
2024-12-03 11:00:00,59.4,59.43,59.19,59.37,208613.0,58.0848,58.1142,57.8795,58.0555,208613.0
2024-12-03 11:30:00,59.37,59.39,59.14,59.21,203484.0,58.0555,58.0751,57.8306,57.8991,203484.0
2024-12-03 12:00:00,59.22,59.47,59.21,59.44,225580.0,57.9088,58.1533,57.8991,58.124,225580.0
2024-12-03 12:30:00,59.45,59.61,59.44,59.51,183985.0,58.1337,58.2902,58.124,58.1924,183985.0
2024-12-03 13:00:00,59.51,59.56,59.41,59.54,152649.0,58.1924,58.2413,58.0946,58.2217,152649.0
2024-12-03 13:30:00,59.54,59.59,59.32,59.39,170186.0,58.2217,58.2706,58.0066,58.0751,170186.0
2024-12-03 14:00:00,59.4,59.59,59.3,59.53,247718.0,58.0848,58.2706,57.9871,58.212,247718.0
2024-12-03 14:30:00,59.53,59.76,59.52,59.72,251481.0,58.212,58.4369,58.2022,58.3978,251481.0
2024-12-03 15:00:00,59.72,59.83,59.67,59.76,341996.0,58.3978,58.5053,58.3489,58.4369,341996.0
2024-12-03 15:30:00,59.76,59.77,59.19,59.19,864950.0,58.4369,58.4467,57.8795,57.8795,864950.0
2024-12-04 09:30:00,59.0,59.35,58.07,58.29,548361.0,57.6937,58.036,56.7843,56.9994,548361.0
2024-12-04 10:00:00,58.29,58.35,57.83,57.96,461369.0,56.9994,57.0581,56.5496,56.6767,461369.0
2024-12-04 10:30:00,57.97,58.06,57.78,58.05,370113.0,56.6865,56.7745,56.5007,56.7647,370113.0
2024-12-04 11:00:00,58.05,58.5,57.96,58.17,285577.0,56.7647,57.2048,56.6767,56.8821,285577.0
2024-12-04 11:30:00,58.17,58.46,58.14,58.3,218525.0,56.8821,57.1657,56.8527,57.0092,218525.0
2024-12-04 12:00:00,58.3,58.33,58.18,58.19,133289.0,57.0092,57.0385,56.8919,56.9016,133289.0
2024-12-04 12:30:00,58.2,58.37,58.19,58.34,208054.0,56.9114,57.0776,56.9016,57.0483,208054.0
2024-12-04 13:00:00,58.34,58.36,58.06,58.14,212619.0,57.0483,57.0679,56.7745,56.8527,212619.0
2024-12-04 13:30:00,58.14,58.21,58.03,58.16,247888.0,56.8527,56.9212,56.7452,56.8723,247888.0
2024-12-04 14:00:00,58.16,58.24,58.06,58.13,279810.0,56.8723,56.9505,56.7745,56.843,279810.0
2024-12-04 14:30:00,58.11,58.18,58.06,58.11,202738.0,56.8234,56.8919,56.7745,56.8234,202738.0
2024-12-04 15:00:00,58.11,58.15,57.95,57.95,298863.0,56.8234,56.8625,56.6669,56.6669,298863.0
2024-12-04 15:30:00,57.95,58.16,57.95,58.04,701994.0,56.6669,56.8723,56.6669,56.755,701994.0
2024-12-05 09:30:00,58.14,58.28,56.87,57.36,599835.0,56.8527,56.9896,55.6109,56.09,599835.0
2024-12-05 10:00:00,57.33,57.48,56.49,56.52,626976.0,56.0607,56.2074,55.2393,55.2686,626976.0
2024-12-05 10:30:00,56.49,57.13,56.46,56.9,449803.0,55.2393,55.8651,55.2099,55.6402,449803.0
2024-12-05 11:00:00,56.9,56.98,56.63,56.95,406102.0,55.6402,55.7184,55.3762,55.6891,406102.0
2024-12-05 11:30:00,56.95,57.03,56.82,56.9,314491.0,55.6891,55.7673,55.562,55.6402,314491.0
2024-12-05 12:00:00,56.9,57.01,56.67,56.82,377121.0,55.6402,55.7478,55.4153,55.562,377121.0
2024-12-05 12:30:00,56.82,56.95,56.73,56.9,207540.0,55.562,55.6891,55.474,55.6402,207540.0
2024-12-05 13:00:00,56.9,56.94,56.79,56.82,226167.0,55.6402,55.6793,55.5326,55.562,226167.0
2024-12-05 13:30:00,56.82,56.94,56.77,56.94,185394.0,55.562,55.6793,55.5131,55.6793,185394.0
2024-12-05 14:00:00,56.93,57.0,56.85,56.88,316655.0,55.6695,55.738,55.5913,55.6206,316655.0
2024-12-05 14:30:00,56.87,57.04,56.87,56.93,243245.0,55.6109,55.7771,55.6109,55.6695,243245.0
2024-12-05 15:00:00,56.92,57.08,56.86,57.05,502870.0,55.6598,55.8162,55.6011,55.7869,502870.0
2024-12-05 15:30:00,57.05,57.11,56.8,56.89,1098484.0,55.7869,55.8455,55.5424,55.6304,1098484.0
2024-12-06 09:30:00,57.0,57.15,55.59,55.93,965403.0,55.738,55.8847,54.3592,54.6917,965403.0
2024-12-06 10:00:00,55.91,55.96,55.69,55.78,379751.0,54.6721,54.721,54.457,54.545,379751.0
2024-12-06 10:30:00,55.78,55.99,55.63,55.85,430554.0,54.545,54.7503,54.3983,54.6134,430554.0
2024-12-06 11:00:00,55.84,55.84,55.32,55.46,686376.0,54.6037,54.6037,54.0952,54.2321,686376.0
2024-12-06 11:30:00,55.46,55.72,55.41,55.6,407749.0,54.2321,54.4863,54.1832,54.369,407749.0
2024-12-06 12:00:00,55.61,55.72,55.51,55.57,234654.0,54.3788,54.4863,54.281,54.3396,234654.0
2024-12-06 12:30:00,55.57,55.61,55.43,55.53,346012.0,54.3396,54.3788,54.2027,54.3005,346012.0
2024-12-06 13:00:00,55.52,55.75,55.44,55.56,272733.0,54.2908,54.5157,54.2125,54.3299,272733.0
2024-12-06 13:30:00,55.56,55.62,55.5,55.51,229931.0,54.3299,54.3885,54.2712,54.281,229931.0
2024-12-06 14:00:00,55.51,55.67,55.49,55.52,305771.0,54.281,54.4374,54.2614,54.2908,305771.0
2024-12-06 14:30:00,55.51,55.62,55.45,55.5,390141.0,54.281,54.3885,54.2223,54.2712,390141.0
2024-12-06 15:00:00,55.5,55.58,55.34,55.42,386550.0,54.2712,54.3494,54.1147,54.193,386550.0
2024-12-06 15:30:00,55.41,55.45,55.24,55.28,970646.0,54.1832,54.2223,54.0169,54.0561,970646.0
2024-12-09 09:30:00,55.13,55.44,54.95,55.32,796236.0,53.9094,54.2125,53.7334,54.0952,796236.0
2024-12-09 10:00:00,55.32,55.44,55.11,55.41,556098.0,54.0952,54.2125,53.8898,54.1832,556098.0
2024-12-09 10:30:00,55.41,55.62,55.3,55.38,362006.0,54.1832,54.3885,54.0756,54.1539,362006.0
2024-12-09 11:00:00,55.38,55.51,55.16,55.28,425862.0,54.1539,54.281,53.9387,54.0561,425862.0
2024-12-09 11:30:00,55.27,55.95,55.21,55.83,463245.0,54.0463,54.7112,53.9876,54.5939,463245.0
2024-12-09 12:00:00,55.83,55.84,55.6,55.71,373137.0,54.5939,54.6037,54.369,54.4765,373137.0
2024-12-09 12:30:00,55.7,55.76,55.41,55.48,315236.0,54.4668,54.5254,54.1832,54.2516,315236.0
2024-12-09 13:00:00,55.49,55.66,55.27,55.35,674113.0,54.2614,54.4277,54.0463,54.1245,674113.0
2024-12-09 13:30:00,55.34,55.94,55.28,55.66,465484.0,54.1147,54.7015,54.0561,54.4277,465484.0
2024-12-09 14:00:00,55.66,56.27,55.61,56.22,538449.0,54.4277,55.0241,54.3788,54.9753,538449.0
2024-12-09 14:30:00,56.22,56.22,55.92,55.94,393267.0,54.9753,54.9753,54.6819,54.7015,393267.0
2024-12-09 15:00:00,55.94,55.96,55.78,55.95,424755.0,54.7015,54.721,54.545,54.7112,424755.0
2024-12-09 15:30:00,55.94,56.08,55.3,56.07,1312634.0,54.7015,54.8384,54.0756,54.8286,1312634.0
2024-12-10 09:30:00,56.0,56.0,54.7,54.71,851510.0,54.7601,54.7601,53.4889,53.4987,851510.0
2024-12-10 10:00:00,54.72,54.88,54.51,54.55,630066.0,53.5085,53.6649,53.3031,53.3422,630066.0
2024-12-10 10:30:00,54.53,54.94,54.48,54.92,587678.0,53.3227,53.7236,53.2738,53.704,587678.0
2024-12-10 11:00:00,54.93,54.96,54.7,54.78,402427.0,53.7138,53.7431,53.4889,53.5671,402427.0
2024-12-10 11:30:00,54.76,54.93,54.55,54.56,385062.0,53.5476,53.7138,53.3422,53.352,385062.0
2024-12-10 12:00:00,54.56,54.74,54.5,54.62,402532.0,53.352,53.528,53.2933,53.4107,402532.0
2024-12-10 12:30:00,54.63,55.79,54.55,55.36,2031492.0,53.4205,54.5548,53.3422,54.1343,2031492.0
2024-12-10 13:00:00,55.38,55.43,55.2,55.41,435349.0,54.1539,54.2027,53.9778,54.1832,435349.0
2024-12-10 13:30:00,55.4,55.4,55.19,55.27,328831.0,54.1734,54.1734,53.9681,54.0463,328831.0
2024-12-10 14:00:00,55.28,55.37,55.21,55.32,490095.0,54.0561,54.1441,53.9876,54.0952,490095.0
2024-12-10 14:30:00,55.32,55.56,55.25,55.5,390776.0,54.0952,54.3299,54.0267,54.2712,390776.0
2024-12-10 15:00:00,55.49,55.56,55.21,55.28,339393.0,54.2614,54.3299,53.9876,54.0561,339393.0
2024-12-10 15:30:00,55.27,55.32,55.1,55.16,1226294.0,54.0463,54.0952,53.88,53.9387,1226294.0
2024-12-11 09:30:00,54.5,54.84,53.0,53.2,1953300.0,53.2933,53.6258,51.8265,52.0221,1953300.0
2024-12-11 10:00:00,53.23,53.38,52.7,52.73,1318446.0,52.0515,52.1981,51.5332,51.5625,1318446.0
2024-12-11 10:30:00,52.7,53.0,52.55,52.65,1438315.0,51.5332,51.8265,51.3865,51.4843,1438315.0
2024-12-11 11:00:00,52.67,52.68,52.25,52.53,1203372.0,51.5039,51.5136,51.0932,51.367,1203372.0
2024-12-11 11:30:00,52.53,52.9,52.52,52.83,775861.0,51.367,51.7288,51.3572,51.6603,775861.0
2024-12-11 12:00:00,52.83,52.88,52.35,52.38,538986.0,51.6603,51.7092,51.1909,51.2203,538986.0
2024-12-11 12:30:00,52.37,52.5,52.32,52.33,490313.0,51.2105,51.3376,51.1616,51.1714,490313.0
2024-12-11 13:00:00,52.32,52.45,52.29,52.38,468267.0,51.1616,51.2887,51.1323,51.2203,468267.0
2024-12-11 13:30:00,52.38,52.4,52.21,52.3,651667.0,51.2203,51.2398,51.054,51.142,651667.0
2024-12-11 14:00:00,52.3,52.31,52.08,52.26,674787.0,51.142,51.1518,50.9269,51.1029,674787.0
2024-12-11 14:30:00,52.26,52.37,52.22,52.22,482823.0,51.1029,51.2105,51.0638,51.0638,482823.0
2024-12-11 15:00:00,52.23,52.23,52.0,52.1,1065441.0,51.0736,51.0736,50.8487,50.9465,1065441.0
2024-12-11 15:30:00,52.1,52.22,51.73,51.77,2179358.0,50.9465,51.0638,50.5847,50.6238,2179358.0
2024-12-12 09:30:00,51.5,52.17,50.71,51.03,2175095.0,50.3598,51.0149,49.5872,49.9002,2175095.0
2024-12-12 10:00:00,51.03,51.21,50.7,50.94,914702.0,49.9002,50.0762,49.5775,49.8122,914702.0
2024-12-12 10:30:00,50.95,50.95,50.67,50.82,619536.0,49.8219,49.8219,49.5481,49.6948,619536.0
2024-12-12 11:00:00,50.81,50.82,50.52,50.75,785759.0,49.685,49.6948,49.4015,49.6264,785759.0
2024-12-12 11:30:00,50.75,50.87,50.51,50.71,821913.0,49.6264,49.7437,49.3917,49.5872,821913.0
2024-12-12 12:00:00,50.7,50.79,50.53,50.66,659790.0,49.5775,49.6655,49.4112,49.5384,659790.0
2024-12-12 12:30:00,50.66,50.66,50.25,50.51,1189104.0,49.5384,49.5384,49.1374,49.3917,1189104.0
2024-12-12 13:00:00,50.52,50.69,50.41,50.43,803082.0,49.4015,49.5677,49.2939,49.3134,803082.0
2024-12-12 13:30:00,50.44,50.53,50.34,50.41,826051.0,49.3232,49.4112,49.2254,49.2939,826051.0
2024-12-12 14:00:00,50.42,50.5,50.15,50.16,842437.0,49.3037,49.3819,49.0396,49.0494,842437.0
2024-12-12 14:30:00,50.16,50.19,49.85,49.86,1251813.0,49.0494,49.0788,48.7463,48.7561,1251813.0
2024-12-12 15:00:00,49.85,49.94,49.55,49.8,1995275.0,48.7463,48.8343,48.4529,48.6974,1995275.0
2024-12-12 15:30:00,49.8,49.83,49.47,49.58,2357568.0,48.6974,48.7267,48.3747,48.4823,2357568.0
2024-12-13 09:30:00,49.14,49.15,48.01,48.09,2838517.0,48.052,48.0618,46.947,47.0253,2838517.0
2024-12-13 10:00:00,48.09,48.92,48.01,48.69,1196689.0,47.0253,47.8369,46.947,47.612,1196689.0
2024-12-13 10:30:00,48.7,49.18,48.4,49.16,1091480.0,47.6217,48.0911,47.3284,48.0716,1091480.0
2024-12-13 11:00:00,49.17,49.83,49.16,49.81,1246999.0,48.0813,48.7267,48.0716,48.7072,1246999.0
2024-12-13 11:30:00,49.82,49.94,49.58,49.79,1161548.0,48.717,48.8343,48.4823,48.6876,1161548.0
2024-12-13 12:00:00,49.79,49.89,49.45,49.65,764832.0,48.6876,48.7854,48.3551,48.5507,764832.0
2024-12-13 12:30:00,49.66,49.69,49.38,49.48,527603.0,48.5605,48.5898,48.2867,48.3845,527603.0
2024-12-13 13:00:00,49.49,49.78,49.46,49.66,443718.0,48.3943,48.6778,48.3649,48.5605,443718.0
2024-12-13 13:30:00,49.66,49.71,49.44,49.44,385551.0,48.5605,48.6094,48.3454,48.3454,385551.0
2024-12-13 14:00:00,49.44,49.63,49.36,49.37,571342.0,48.3454,48.5312,48.2671,48.2769,571342.0
2024-12-13 14:30:00,49.37,49.43,49.24,49.32,689262.0,48.2769,48.3356,48.1498,48.228,689262.0
2024-12-13 15:00:00,49.31,49.59,49.3,49.5,600756.0,48.2182,48.492,48.2085,48.404,600756.0
2024-12-13 15:30:00,49.5,49.59,49.31,49.37,1218035.0,48.404,48.492,48.2182,48.2769,1218035.0
2024-12-16 09:30:00,49.01,49.12,48.55,48.89,807590.0,47.9249,48.0325,47.4751,47.8075,807590.0
2024-12-16 10:00:00,48.89,49.06,48.34,48.44,697424.0,47.8075,47.9738,47.2697,47.3675,697424.0
2024-12-16 10:30:00,48.43,48.73,48.41,48.61,616232.0,47.3577,47.6511,47.3382,47.5337,616232.0
2024-12-16 11:00:00,48.61,48.64,48.27,48.33,569826.0,47.5337,47.5631,47.2013,47.2599,569826.0
2024-12-16 11:30:00,48.33,48.48,47.76,47.81,1587161.0,47.2599,47.4066,46.7026,46.7515,1587161.0
2024-12-16 12:00:00,47.81,47.98,47.59,47.61,949864.0,46.7515,46.9177,46.5363,46.5559,949864.0
2024-12-16 12:30:00,47.61,47.67,47.26,47.58,1330086.0,46.5559,46.6146,46.2136,46.5265,1330086.0
2024-12-16 13:00:00,47.58,47.82,47.53,47.54,888528.0,46.5265,46.7612,46.4777,46.4874,888528.0
2024-12-16 13:30:00,47.53,47.62,47.34,47.36,662788.0,46.4777,46.5657,46.2919,46.3114,662788.0
2024-12-16 14:00:00,47.36,47.38,47.11,47.11,845797.0,46.3114,46.331,46.067,46.067,845797.0
2024-12-16 14:30:00,47.1,47.12,46.93,47.0,1320350.0,46.0572,46.0767,45.8909,45.9594,1320350.0
2024-12-16 15:00:00,46.99,46.99,46.49,46.51,1753134.0,45.9496,45.9496,45.4607,45.4802,1753134.0
2024-12-16 15:30:00,46.5,46.79,46.38,46.58,3582117.0,45.4705,45.754,45.3531,45.5487,3582117.0
2024-12-17 09:30:00,45.97,46.29,45.03,45.3,3885723.0,44.9522,45.2651,44.033,44.297,3885723.0
2024-12-17 10:00:00,45.3,45.79,45.02,45.62,1854024.0,44.297,44.7762,44.0232,44.6099,1854024.0
2024-12-17 10:30:00,45.6,45.74,45.05,45.11,1363847.0,44.5904,44.7273,44.0526,44.1112,1363847.0
2024-12-17 11:00:00,45.11,45.35,44.99,45.18,1343688.0,44.1112,44.3459,43.9939,44.1797,1343688.0
2024-12-17 11:30:00,45.18,45.33,44.8,45.02,1266864.0,44.1797,44.3264,43.8081,44.0232,1266864.0
2024-12-17 12:00:00,45.02,45.21,44.9,44.96,817725.0,44.0232,44.209,43.9059,43.9646,817725.0
2024-12-17 12:30:00,44.97,45.06,44.76,44.9,740614.0,43.9743,44.0623,43.769,43.9059,740614.0
2024-12-17 13:00:00,44.9,44.98,44.44,44.49,1098322.0,43.9059,43.9841,43.4561,43.505,1098322.0
2024-12-17 13:30:00,44.5,44.64,44.42,44.54,1176470.0,43.5147,43.6516,43.4365,43.5539,1176470.0
2024-12-17 14:00:00,44.54,44.9,44.47,44.5,977834.0,43.5539,43.9059,43.4854,43.5147,977834.0
2024-12-17 14:30:00,44.51,44.77,44.48,44.61,911165.0,43.5245,43.7788,43.4952,43.6223,911165.0
2024-12-17 15:00:00,44.61,44.61,44.18,44.39,1900221.0,43.6223,43.6223,43.2018,43.4072,1900221.0
2024-12-17 15:30:00,44.4,44.44,43.93,44.03,3952231.0,43.417,43.4561,42.9574,43.0551,3952231.0
2024-12-18 09:30:00,44.8,46.35,44.59,46.35,3376219.0,43.8081,45.3238,43.6027,45.3238,3376219.0
2024-12-18 10:00:00,46.35,46.59,46.23,46.43,2107927.0,45.3238,45.5585,45.2064,45.402,2107927.0
2024-12-18 10:30:00,46.43,46.62,46.15,46.21,1651399.0,45.402,45.5878,45.1282,45.1869,1651399.0
2024-12-18 11:00:00,46.21,46.25,45.95,45.96,725218.0,45.1869,45.226,44.9326,44.9424,725218.0
2024-12-18 11:30:00,45.96,46.07,45.78,46.02,767657.0,44.9424,45.05,44.7664,45.0011,767657.0
2024-12-18 12:00:00,46.03,46.17,45.83,45.92,689278.0,45.0109,45.1478,44.8153,44.9033,689278.0
2024-12-18 12:30:00,45.93,46.22,45.91,46.21,654920.0,44.9131,45.1967,44.8935,45.1869,654920.0
2024-12-18 13:00:00,46.21,46.39,46.07,46.2,920090.0,45.1869,45.3629,45.05,45.1771,920090.0
2024-12-18 13:30:00,46.2,46.32,46.15,46.28,447130.0,45.1771,45.2944,45.1282,45.2553,447130.0
2024-12-18 14:00:00,46.28,46.3,45.95,46.27,909136.0,45.2553,45.2749,44.9326,45.2456,909136.0
2024-12-18 14:30:00,46.26,46.31,45.35,45.73,2860231.0,45.2358,45.2847,44.3459,44.7175,2860231.0
2024-12-18 15:00:00,45.73,45.93,45.59,45.78,1288468.0,44.7175,44.9131,44.5806,44.7664,1288468.0
2024-12-18 15:30:00,45.77,45.96,45.24,45.27,2560517.0,44.7566,44.9424,44.2384,44.2677,2560517.0
2024-12-19 09:30:00,44.29,45.29,44.02,44.58,1843398.0,43.3094,44.2872,43.0454,43.593,1843398.0
2024-12-19 10:00:00,44.6,45.04,44.59,44.8,729073.0,43.6125,44.0428,43.6027,43.8081,729073.0
2024-12-19 10:30:00,44.82,44.83,44.2,44.2,827656.0,43.8277,43.8374,43.2214,43.2214,827656.0
2024-12-19 11:00:00,44.2,44.21,43.86,43.89,1001346.0,43.2214,43.2312,42.8889,42.9182,1001346.0
2024-12-19 11:30:00,43.89,44.04,43.6,43.79,1219477.0,42.9182,43.0649,42.6347,42.8205,1219477.0
2024-12-19 12:00:00,43.79,44.16,43.76,44.16,772916.0,42.8205,43.1823,42.7911,43.1823,772916.0
2024-12-19 12:30:00,44.17,44.2,43.95,44.08,585374.0,43.192,43.2214,42.9769,43.104,585374.0
2024-12-19 13:00:00,44.07,44.5,43.97,44.5,695973.0,43.0943,43.5147,42.9965,43.5147,695973.0
2024-12-19 13:30:00,44.5,44.57,44.31,44.42,661101.0,43.5147,43.5832,43.3289,43.4365,661101.0
2024-12-19 14:00:00,44.42,44.42,44.08,44.18,564827.0,43.4365,43.4365,43.104,43.2018,564827.0
2024-12-19 14:30:00,44.18,44.18,43.87,43.87,585943.0,43.2018,43.2018,42.8987,42.8987,585943.0
2024-12-19 15:00:00,43.89,44.03,43.65,43.74,1206285.0,42.9182,43.0551,42.6836,42.7716,1206285.0
2024-12-19 15:30:00,43.74,44.95,43.72,43.79,4654102.0,42.7716,43.9548,42.752,42.8205,4654102.0
2024-12-20 09:30:00,43.72,44.43,43.7,44.1,1754022.0,42.752,43.4463,42.7325,43.1236,1754022.0
2024-12-20 10:00:00,44.07,44.09,43.68,43.99,679871.0,43.0943,43.1138,42.7129,43.016,679871.0
2024-12-20 10:30:00,43.99,44.09,43.78,43.94,595843.0,43.016,43.1138,42.8107,42.9671,595843.0
2024-12-20 11:00:00,43.95,44.42,43.9,44.37,973485.0,42.9769,43.4365,42.928,43.3876,973485.0
2024-12-20 11:30:00,44.36,44.77,44.32,44.73,818228.0,43.3778,43.7788,43.3387,43.7396,818228.0
2024-12-20 12:00:00,44.73,44.77,44.5,44.68,660479.0,43.7396,43.7788,43.5147,43.6908,660479.0
2024-12-20 12:30:00,44.69,44.72,44.53,44.57,542464.0,43.7005,43.7299,43.5441,43.5832,542464.0
2024-12-20 13:00:00,44.57,44.66,44.46,44.48,477466.0,43.5832,43.6712,43.4756,43.4952,477466.0
2024-12-20 13:30:00,44.48,44.53,44.27,44.36,474638.0,43.4952,43.5441,43.2898,43.3778,474638.0
2024-12-20 14:00:00,44.35,44.48,44.27,44.39,574385.0,43.3681,43.4952,43.2898,43.4072,574385.0
2024-12-20 14:30:00,44.4,44.68,44.26,44.3,550124.0,43.417,43.6908,43.2801,43.3192,550124.0
2024-12-20 15:00:00,44.3,44.58,44.19,44.23,860938.0,43.3192,43.593,43.2116,43.2507,860938.0
2024-12-20 15:30:00,44.23,44.45,44.11,44.33,2673666.0,43.2507,43.4658,43.1334,43.3485,2673666.0
2024-12-23 09:30:00,44.35,44.38,43.56,43.68,1084387.0,43.3681,43.3974,42.5956,42.7129,1084387.0
2024-12-23 10:00:00,43.68,44.04,43.6,44.01,931275.0,42.7129,43.0649,42.6347,43.0356,931275.0
2024-12-23 10:30:00,44.02,44.14,43.73,43.79,749577.0,43.0454,43.1627,42.7618,42.8205,749577.0
2024-12-23 11:00:00,43.79,43.79,43.58,43.75,790996.0,42.8205,42.8205,42.6151,42.7813,790996.0
2024-12-23 11:30:00,43.75,43.97,43.71,43.96,514748.0,42.7813,42.9965,42.7422,42.9867,514748.0
2024-12-23 12:00:00,43.96,43.99,43.73,43.8,490311.0,42.9867,43.016,42.7618,42.8302,490311.0
2024-12-23 12:30:00,43.8,43.97,43.72,43.97,384731.0,42.8302,42.9965,42.752,42.9965,384731.0
2024-12-23 13:00:00,43.96,44.16,43.86,44.14,706192.0,42.9867,43.1823,42.8889,43.1627,706192.0
2024-12-23 13:30:00,44.14,44.14,43.94,43.95,552527.0,43.1627,43.1627,42.9671,42.9769,552527.0
2024-12-23 14:00:00,43.95,43.98,43.84,43.91,432781.0,42.9769,43.0063,42.8694,42.9378,432781.0
2024-12-23 14:30:00,43.91,43.98,43.76,43.89,598428.0,42.9378,43.0063,42.7911,42.9182,598428.0
2024-12-23 15:00:00,43.88,44.0,43.74,43.9,614179.0,42.9085,43.0258,42.7716,42.928,614179.0
2024-12-23 15:30:00,43.9,44.23,43.83,44.14,1742085.0,42.928,43.2507,42.8596,43.1627,1742085.0
2024-12-24 09:30:00,44.0,44.17,43.77,43.8,848991.0,43.0258,43.192,42.8009,42.8302,848991.0
2024-12-24 10:00:00,43.8,44.22,43.8,44.1,620557.0,42.8302,43.2409,42.8302,43.1236,620557.0
2024-12-24 10:30:00,44.09,44.18,43.73,43.83,644849.0,43.1138,43.2018,42.7618,42.8596,644849.0
2024-12-24 11:00:00,43.81,43.95,43.77,43.93,388428.0,42.84,42.9769,42.8009,42.9574,388428.0
2024-12-24 11:30:00,43.93,44.01,43.89,43.95,429007.0,42.9574,43.0356,42.9182,42.9769,429007.0
2024-12-24 12:00:00,43.95,44.18,43.95,44.14,443865.0,42.9769,43.2018,42.9769,43.1627,443865.0
2024-12-24 12:30:00,44.14,44.23,44.06,44.2,1053017.0,43.1627,43.2507,43.0845,43.2214,1053017.0
2024-12-26 09:30:00,44.14,44.62,44.01,44.6,907328.0,43.1627,43.6321,43.0356,43.6125,907328.0
2024-12-26 10:00:00,44.6,45.06,44.56,44.98,916046.0,43.6125,44.0623,43.5734,43.9841,916046.0
2024-12-26 10:30:00,45.0,45.39,44.94,45.37,837805.0,44.0037,44.385,43.945,44.3655,837805.0
2024-12-26 11:00:00,45.37,45.52,45.34,45.4,794659.0,44.3655,44.5122,44.3361,44.3948,794659.0
2024-12-26 11:30:00,45.39,45.69,45.34,45.35,722190.0,44.385,44.6784,44.3361,44.3459,722190.0
2024-12-26 12:00:00,45.35,45.38,45.06,45.1,500622.0,44.3459,44.3753,44.0623,44.1015,500622.0
2024-12-26 12:30:00,45.1,45.17,45.04,45.1,436604.0,44.1015,44.1699,44.0428,44.1015,436604.0
2024-12-26 13:00:00,45.1,45.15,45.02,45.07,325046.0,44.1015,44.1503,44.0232,44.0721,325046.0
2024-12-26 13:30:00,45.06,45.16,44.98,45.04,743902.0,44.0623,44.1601,43.9841,44.0428,743902.0
2024-12-26 14:00:00,45.03,45.08,44.91,44.93,376015.0,44.033,44.0819,43.9157,43.9352,376015.0
2024-12-26 14:30:00,44.94,45.02,44.86,44.95,378262.0,43.945,44.0232,43.8668,43.9548,378262.0
2024-12-26 15:00:00,44.95,44.97,44.83,44.91,495863.0,43.9548,43.9743,43.8374,43.9157,495863.0
2024-12-26 15:30:00,44.91,45.09,44.85,44.91,1346000.0,43.9157,44.0917,43.857,43.9157,1346000.0
2024-12-27 09:30:00,44.7,45.06,44.5,44.94,788343.0,43.7103,44.0623,43.5147,43.945,788343.0
2024-12-27 10:00:00,44.94,44.96,44.55,44.58,539209.0,43.945,43.9646,43.5636,43.593,539209.0
2024-12-27 10:30:00,44.56,44.91,44.53,44.67,452335.0,43.5734,43.9157,43.5441,43.681,452335.0
2024-12-27 11:00:00,44.66,44.7,44.45,44.68,431177.0,43.6712,43.7103,43.4658,43.6908,431177.0
2024-12-27 11:30:00,44.68,44.72,44.42,44.56,552733.0,43.6908,43.7299,43.4365,43.5734,552733.0
2024-12-27 12:00:00,44.56,44.65,44.27,44.41,620089.0,43.5734,43.6614,43.2898,43.4267,620089.0
2024-12-27 12:30:00,44.4,44.44,44.32,44.38,343849.0,43.417,43.4561,43.3387,43.3974,343849.0
2024-12-27 13:00:00,44.38,44.51,44.32,44.45,413981.0,43.3974,43.5245,43.3387,43.4658,413981.0
2024-12-27 13:30:00,44.46,44.48,44.35,44.44,342754.0,43.4756,43.4952,43.3681,43.4561,342754.0
2024-12-27 14:00:00,44.44,44.56,44.29,44.42,539628.0,43.4561,43.5734,43.3094,43.4365,539628.0
2024-12-27 14:30:00,44.43,44.57,44.35,44.55,510559.0,43.4463,43.5832,43.3681,43.5636,510559.0
2024-12-27 15:00:00,44.55,44.58,44.34,44.37,593057.0,43.5636,43.593,43.3583,43.3876,593057.0
2024-12-27 15:30:00,44.37,44.5,44.24,44.5,1118993.0,43.3876,43.5147,43.2605,43.5147,1118993.0
2024-12-30 09:30:00,44.24,44.43,43.99,44.17,1090460.0,43.2605,43.4463,43.016,43.192,1090460.0
2024-12-30 10:00:00,44.16,44.4,43.97,43.99,464136.0,43.1823,43.417,42.9965,43.016,464136.0
2024-12-30 10:30:00,43.98,44.03,43.78,43.99,744084.0,43.0063,43.0551,42.8107,43.016,744084.0
2024-12-30 11:00:00,43.99,44.14,43.94,44.07,539859.0,43.016,43.1627,42.9671,43.0943,539859.0
2024-12-30 11:30:00,44.07,44.23,43.99,44.0,375174.0,43.0943,43.2507,43.016,43.0258,375174.0
2024-12-30 12:00:00,44.0,44.12,43.96,44.05,345434.0,43.0258,43.1432,42.9867,43.0747,345434.0
2024-12-30 12:30:00,44.05,44.21,44.02,44.05,437490.0,43.0747,43.2312,43.0454,43.0747,437490.0
2024-12-30 13:00:00,44.05,44.11,43.91,43.94,550831.0,43.0747,43.1334,42.9378,42.9671,550831.0
2024-12-30 13:30:00,43.93,44.0,43.85,43.99,520115.0,42.9574,43.0258,42.8791,43.016,520115.0
2024-12-30 14:00:00,43.98,44.1,43.83,43.91,640189.0,43.0063,43.1236,42.8596,42.9378,640189.0
2024-12-30 14:30:00,43.91,43.95,43.84,43.86,518649.0,42.9378,42.9769,42.8694,42.8889,518649.0
2024-12-30 15:00:00,43.86,43.95,43.77,43.77,610654.0,42.8889,42.9769,42.8009,42.8009,610654.0
2024-12-30 15:30:00,43.77,44.03,43.65,43.93,1449491.0,42.8009,43.0551,42.6836,42.9574,1449491.0
2024-12-31 09:30:00,43.84,44.6,43.72,44.45,1368676.0,42.8694,43.6125,42.752,43.4658,1368676.0
2024-12-31 10:00:00,44.45,44.82,44.44,44.65,820349.0,43.4658,43.8277,43.4561,43.6614,820349.0
2024-12-31 10:30:00,44.65,45.03,44.59,44.82,897205.0,43.6614,44.033,43.6027,43.8277,897205.0
2024-12-31 11:00:00,44.81,44.84,44.57,44.72,370428.0,43.8179,43.8472,43.5832,43.7299,370428.0
2024-12-31 11:30:00,44.71,44.73,44.25,44.27,449433.0,43.7201,43.7396,43.2703,43.2898,449433.0
2024-12-31 12:00:00,44.27,44.3,44.17,44.21,491194.0,43.2898,43.3192,43.192,43.2312,491194.0
2024-12-31 12:30:00,44.22,44.46,44.12,44.45,529101.0,43.2409,43.4756,43.1432,43.4658,529101.0
2024-12-31 13:00:00,44.46,44.5,44.27,44.31,467060.0,43.4756,43.5147,43.2898,43.3289,467060.0
2024-12-31 13:30:00,44.32,44.47,44.3,44.34,287344.0,43.3387,43.4854,43.3192,43.3583,287344.0
2024-12-31 14:00:00,44.33,44.58,44.27,44.45,484928.0,43.3485,43.593,43.2898,43.4658,484928.0
2024-12-31 14:30:00,44.45,44.57,44.36,44.55,381075.0,43.4658,43.5832,43.3778,43.5636,381075.0
2024-12-31 15:00:00,44.54,44.67,44.39,44.63,568397.0,43.5539,43.681,43.4072,43.6419,568397.0
2024-12-31 15:30:00,44.63,44.9,44.53,44.89,1284166.0,43.6419,43.9059,43.5441,43.8961,1284166.0
2025-01-02 09:30:00,45.11,45.36,44.77,44.81,820027.0,44.1112,44.3557,43.7788,43.8179,820027.0
2025-01-02 10:00:00,44.81,44.85,44.47,44.5,454405.0,43.8179,43.857,43.4854,43.5147,454405.0
2025-01-02 10:30:00,44.5,44.64,44.44,44.49,278724.0,43.5147,43.6516,43.4561,43.505,278724.0
2025-01-02 11:00:00,44.48,44.49,44.19,44.28,330271.0,43.4952,43.505,43.2116,43.2996,330271.0
2025-01-02 11:30:00,44.27,44.43,44.2,44.27,313112.0,43.2898,43.4463,43.2214,43.2898,313112.0
2025-01-02 12:00:00,44.28,44.59,44.27,44.46,386256.0,43.2996,43.6027,43.2898,43.4756,386256.0
2025-01-02 12:30:00,44.45,44.46,44.35,44.38,172769.0,43.4658,43.4756,43.3681,43.3974,172769.0
2025-01-02 13:00:00,44.37,44.38,44.25,44.27,229349.0,43.3876,43.3974,43.2703,43.2898,229349.0
2025-01-02 13:30:00,44.26,44.28,44.11,44.26,341887.0,43.2801,43.2996,43.1334,43.2801,341887.0
2025-01-02 14:00:00,44.26,44.49,44.2,44.48,324911.0,43.2801,43.505,43.2214,43.4952,324911.0
2025-01-02 14:30:00,44.49,44.58,44.32,44.44,311683.0,43.505,43.593,43.3387,43.4561,311683.0
2025-01-02 15:00:00,44.44,44.67,44.42,44.63,276080.0,43.4561,43.681,43.4365,43.6419,276080.0
2025-01-02 15:30:00,44.62,44.68,44.2,44.22,1795846.0,43.6321,43.6908,43.2214,43.2409,1795846.0
2025-01-03 09:30:00,44.72,44.72,44.15,44.17,417236.0,43.7299,43.7299,43.1725,43.192,417236.0
2025-01-03 10:00:00,44.18,45.22,44.13,45.2,718401.0,43.2018,44.2188,43.1529,44.1992,718401.0
2025-01-03 10:30:00,45.19,45.42,45.06,45.35,665918.0,44.1895,44.4144,44.0623,44.3459,665918.0
2025-01-03 11:00:00,45.35,45.38,45.1,45.17,269738.0,44.3459,44.3753,44.1015,44.1699,269738.0
2025-01-03 11:30:00,45.16,45.69,45.14,45.68,530609.0,44.1601,44.6784,44.1406,44.6686,530609.0
2025-01-03 12:00:00,45.67,46.05,45.63,46.0,1048259.0,44.6588,45.0304,44.6197,44.9815,1048259.0
2025-01-03 12:30:00,45.99,46.26,45.9,46.21,521599.0,44.9718,45.2358,44.8837,45.1869,521599.0
2025-01-03 13:00:00,46.21,46.23,45.94,46.11,597021.0,45.1869,45.2064,44.9229,45.0891,597021.0
2025-01-03 13:30:00,46.12,46.12,45.8,45.95,248525.0,45.0989,45.0989,44.786,44.9326,248525.0
2025-01-03 14:00:00,45.94,45.96,45.64,45.65,216906.0,44.9229,44.9424,44.6295,44.6393,216906.0
2025-01-03 14:30:00,45.65,45.77,45.59,45.7,280987.0,44.6393,44.7566,44.5806,44.6882,280987.0
2025-01-03 15:00:00,45.69,45.72,45.55,45.62,228892.0,44.6784,44.7077,44.5415,44.6099,228892.0
2025-01-03 15:30:00,45.62,45.81,45.54,45.77,991852.0,44.6099,44.7957,44.5317,44.7566,991852.0
2025-01-06 09:30:00,46.08,47.17,45.94,46.66,1082235.0,45.0598,46.1256,44.9229,45.6269,1082235.0
2025-01-06 10:00:00,46.66,47.0,46.43,46.46,562498.0,45.6269,45.9594,45.402,45.4313,562498.0
2025-01-06 10:30:00,46.47,46.51,46.1,46.12,454592.0,45.4411,45.4802,45.0793,45.0989,454592.0
2025-01-06 11:00:00,46.13,46.3,45.93,46.14,590551.0,45.1087,45.2749,44.9131,45.1184,590551.0
2025-01-06 11:30:00,46.12,46.27,46.12,46.17,441022.0,45.0989,45.2456,45.0989,45.1478,441022.0
2025-01-06 12:00:00,46.19,46.33,45.98,46.09,454504.0,45.1673,45.3042,44.962,45.0695,454504.0
2025-01-06 12:30:00,46.07,46.44,46.04,46.42,397716.0,45.05,45.4118,45.0206,45.3922,397716.0
2025-01-06 13:00:00,46.42,46.66,46.33,46.4,433055.0,45.3922,45.6269,45.3042,45.3727,433055.0
2025-01-06 13:30:00,46.39,46.4,46.13,46.21,380645.0,45.3629,45.3727,45.1087,45.1869,380645.0
2025-01-06 14:00:00,46.2,46.3,46.03,46.12,394206.0,45.1771,45.2749,45.0109,45.0989,394206.0
2025-01-06 14:30:00,46.12,46.18,46.07,46.11,213656.0,45.0989,45.1575,45.05,45.0891,213656.0
2025-01-06 15:00:00,46.12,46.13,45.86,45.88,381706.0,45.0989,45.1087,44.8446,44.8642,381706.0
2025-01-06 15:30:00,45.87,45.93,45.69,45.85,916394.0,44.8544,44.9131,44.6784,44.8349,916394.0
2025-01-07 09:30:00,46.32,46.82,46.0,46.6,859299.0,45.2944,45.7834,44.9815,45.5682,859299.0
2025-01-07 10:00:00,46.56,46.62,45.93,46.09,842189.0,45.5291,45.5878,44.9131,45.0695,842189.0
2025-01-07 10:30:00,46.1,46.21,45.57,45.89,585879.0,45.0793,45.1869,44.561,44.874,585879.0
2025-01-07 11:00:00,45.89,45.94,45.63,45.85,377446.0,44.874,44.9229,44.6197,44.8349,377446.0
2025-01-07 11:30:00,45.85,46.11,45.77,45.98,528219.0,44.8349,45.0891,44.7566,44.962,528219.0
2025-01-07 12:00:00,45.98,46.01,45.82,45.86,397755.0,44.962,44.9913,44.8055,44.8446,397755.0
2025-01-07 12:30:00,45.86,45.96,45.61,45.75,346260.0,44.8446,44.9424,44.6002,44.7371,346260.0
2025-01-07 13:00:00,45.77,46.0,45.76,45.87,240753.0,44.7566,44.9815,44.7468,44.8544,240753.0
2025-01-07 13:30:00,45.88,45.93,45.79,45.82,195444.0,44.8642,44.9131,44.7762,44.8055,195444.0
2025-01-07 14:00:00,45.82,45.95,45.77,45.9,395608.0,44.8055,44.9326,44.7566,44.8837,395608.0
2025-01-07 14:30:00,45.9,45.9,45.73,45.75,240582.0,44.8837,44.8837,44.7175,44.7371,240582.0
2025-01-07 15:00:00,45.74,45.8,45.61,45.69,537663.0,44.7273,44.786,44.6002,44.6784,537663.0
2025-01-07 15:30:00,45.69,45.85,45.65,45.8,1125376.0,44.6784,44.8349,44.6393,44.786,1125376.0
2025-01-08 09:30:00,45.65,45.78,44.92,45.28,582833.0,44.6393,44.7664,43.9254,44.2775,582833.0
2025-01-08 10:00:00,45.26,45.6,45.22,45.39,276229.0,44.2579,44.5904,44.2188,44.385,276229.0
2025-01-08 10:30:00,45.39,46.18,45.37,46.05,562007.0,44.385,45.1575,44.3655,45.0304,562007.0
2025-01-08 11:00:00,46.05,46.08,45.84,45.89,400773.0,45.0304,45.0598,44.8251,44.874,400773.0
2025-01-08 11:30:00,45.9,45.91,45.67,45.84,227687.0,44.8837,44.8935,44.6588,44.8251,227687.0
2025-01-08 12:00:00,45.83,45.94,45.69,45.91,268867.0,44.8153,44.9229,44.6784,44.8935,268867.0
2025-01-08 12:30:00,45.91,46.07,45.75,45.98,454387.0,44.8935,45.05,44.7371,44.962,454387.0
2025-01-08 13:00:00,45.97,46.08,45.85,46.01,400950.0,44.9522,45.0598,44.8349,44.9913,400950.0
2025-01-08 13:30:00,46.0,46.05,45.72,45.85,263500.0,44.9815,45.0304,44.7077,44.8349,263500.0
2025-01-08 14:00:00,45.84,45.96,45.74,45.9,340444.0,44.8251,44.9424,44.7273,44.8837,340444.0
2025-01-08 14:30:00,45.93,45.97,45.78,45.9,331033.0,44.9131,44.9522,44.7664,44.8837,331033.0
2025-01-08 15:00:00,45.9,46.02,45.85,45.89,331386.0,44.8837,45.0011,44.8349,44.874,331386.0
2025-01-08 15:30:00,45.88,46.02,45.68,45.98,1276317.0,44.8642,45.0011,44.6686,44.962,1276317.0
2025-01-10 09:30:00,46.42,47.93,46.34,47.59,1835985.0,45.3922,46.8688,45.314,46.5363,1835985.0
2025-01-10 10:00:00,47.52,47.94,47.32,47.61,1071508.0,46.4679,46.8786,46.2723,46.5559,1071508.0
2025-01-10 10:30:00,47.61,47.78,47.03,47.42,860025.0,46.5559,46.7221,45.9887,46.3701,860025.0
2025-01-10 11:00:00,47.42,47.86,47.31,47.81,670989.0,46.3701,46.8003,46.2625,46.7515,670989.0
2025-01-10 11:30:00,47.81,48.04,47.65,47.66,1006159.0,46.7515,46.9764,46.595,46.6048,1006159.0
2025-01-10 12:00:00,47.64,47.95,47.49,47.88,715726.0,46.5852,46.8884,46.4385,46.8199,715726.0
2025-01-10 12:30:00,47.89,48.02,47.76,47.89,842143.0,46.8297,46.9568,46.7026,46.8297,842143.0
2025-01-10 13:00:00,47.9,48.09,47.69,48.02,717464.0,46.8395,47.0253,46.6341,46.9568,717464.0
2025-01-10 13:30:00,48.01,48.04,47.82,47.92,491373.0,46.947,46.9764,46.7612,46.859,491373.0
2025-01-10 14:00:00,47.9,47.98,47.74,47.83,467442.0,46.8395,46.9177,46.683,46.771,467442.0
2025-01-10 14:30:00,47.82,47.92,47.62,47.74,834796.0,46.7612,46.859,46.5657,46.683,834796.0
2025-01-10 15:00:00,47.75,47.92,47.58,47.71,694418.0,46.6928,46.859,46.5265,46.6537,694418.0
2025-01-10 15:30:00,47.71,48.1,47.7,48.0,1869789.0,46.6537,47.035,46.6439,46.9372,1869789.0
2025-01-13 09:30:00,50.34,50.98,49.52,50.14,3694734.0,49.2254,49.8513,48.4236,49.0299,3694734.0
2025-01-13 10:00:00,50.16,50.53,50.07,50.46,1658117.0,49.0494,49.4112,48.9614,49.3428,1658117.0
2025-01-13 10:30:00,50.45,51.05,50.4,50.96,1992208.0,49.333,49.9197,49.2841,49.8317,1992208.0
2025-01-13 11:00:00,50.97,51.27,50.75,50.88,1564338.0,49.8415,50.1348,49.6264,49.7535,1564338.0
2025-01-13 11:30:00,50.88,51.03,50.51,50.93,1115234.0,49.7535,49.9002,49.3917,49.8024,1115234.0
2025-01-13 12:00:00,50.93,51.39,50.91,51.39,977980.0,49.8024,50.2522,49.7828,50.2522,977980.0
2025-01-13 12:30:00,51.39,51.43,51.15,51.24,1279627.0,50.2522,50.2913,50.0175,50.1055,1279627.0
2025-01-13 13:00:00,51.24,51.31,51.0,51.27,731051.0,50.1055,50.174,49.8708,50.1348,731051.0
2025-01-13 13:30:00,51.27,51.38,51.2,51.27,715110.0,50.1348,50.2424,50.0664,50.1348,715110.0
2025-01-13 14:00:00,51.27,51.59,51.27,51.43,769046.0,50.1348,50.4478,50.1348,50.2913,769046.0
2025-01-13 14:30:00,51.43,51.57,51.34,51.55,711792.0,50.2913,50.4282,50.2033,50.4086,711792.0
2025-01-13 15:00:00,51.55,51.77,51.5,51.65,1162898.0,50.4086,50.6238,50.3598,50.5064,1162898.0
2025-01-13 15:30:00,51.65,51.67,51.46,51.5,2476389.0,50.5064,50.526,50.3206,50.3598,2476389.0
2025-01-14 09:30:00,51.5,52.08,51.21,51.61,1161095.0,50.3598,50.9269,50.0762,50.4673,1161095.0
2025-01-14 10:00:00,51.6,51.66,51.25,51.34,882098.0,50.4575,50.5162,50.1153,50.2033,882098.0
2025-01-14 10:30:00,51.33,51.35,50.93,51.25,571139.0,50.1935,50.2131,49.8024,50.1153,571139.0
2025-01-14 11:00:00,51.25,51.26,50.14,50.65,1875409.0,50.1153,50.1251,49.0299,49.5286,1875409.0
2025-01-14 11:30:00,50.64,51.02,50.62,50.99,461818.0,49.5188,49.8904,49.4992,49.861,461818.0
2025-01-14 12:00:00,51.0,51.04,50.84,50.85,464659.0,49.8708,49.9099,49.7144,49.7241,464659.0
2025-01-14 12:30:00,50.84,51.15,50.76,51.1,351975.0,49.7144,50.0175,49.6361,49.9686,351975.0
2025-01-14 13:00:00,51.1,51.31,51.08,51.22,440205.0,49.9686,50.174,49.9491,50.086,440205.0
2025-01-14 13:30:00,51.22,51.48,51.19,51.47,439459.0,50.086,50.3402,50.0566,50.3304,439459.0
2025-01-14 14:00:00,51.46,51.53,51.3,51.47,465158.0,50.3206,50.3891,50.1642,50.3304,465158.0
2025-01-14 14:30:00,51.47,51.76,51.46,51.58,1209814.0,50.3304,50.614,50.3206,50.438,1209814.0
2025-01-14 15:00:00,51.59,51.97,51.54,51.54,1271747.0,50.4478,50.8193,50.3989,50.3989,1271747.0
2025-01-14 15:30:00,51.55,51.99,51.29,51.58,1821842.0,50.4086,50.8389,50.1544,50.438,1821842.0
2025-01-15 09:30:00,51.81,51.9,51.42,51.69,625168.0,50.6629,50.7509,50.2815,50.5455,625168.0
2025-01-15 10:00:00,51.68,51.96,51.47,51.91,470565.0,50.5358,50.8096,50.3304,50.7607,470565.0
2025-01-15 10:30:00,51.91,52.25,51.85,52.18,386116.0,50.7607,51.0932,50.702,51.0247,386116.0
2025-01-15 11:00:00,52.17,52.28,51.88,52.08,379087.0,51.0149,51.1225,50.7313,50.9269,379087.0
2025-01-15 11:30:00,52.08,52.09,51.84,51.85,389215.0,50.9269,50.9367,50.6922,50.702,389215.0
2025-01-15 12:00:00,51.85,52.01,51.63,51.8,479661.0,50.702,50.8585,50.4869,50.6531,479661.0
2025-01-15 12:30:00,51.8,51.86,51.75,51.84,248373.0,50.6531,50.7118,50.6042,50.6922,248373.0
2025-01-15 13:00:00,51.84,51.93,51.83,51.91,278328.0,50.6922,50.7802,50.6824,50.7607,278328.0
2025-01-15 13:30:00,51.91,51.99,51.86,51.97,376102.0,50.7607,50.8389,50.7118,50.8193,376102.0
2025-01-15 14:00:00,51.97,52.19,51.97,52.19,581934.0,50.8193,51.0345,50.8193,51.0345,581934.0
2025-01-15 14:30:00,52.19,52.28,52.01,52.03,641944.0,51.0345,51.1225,50.8585,50.878,641944.0
2025-01-15 15:00:00,52.02,52.1,51.94,52.01,443415.0,50.8682,50.9465,50.79,50.8585,443415.0
2025-01-15 15:30:00,52.01,52.18,51.8,52.15,1987940.0,50.8585,51.0247,50.6531,50.9954,1987940.0
2025-01-16 09:30:00,51.43,52.14,51.2,51.24,1058688.0,50.2913,50.9856,50.0664,50.1055,1058688.0
2025-01-16 10:00:00,51.25,51.33,50.81,50.98,903197.0,50.1153,50.1935,49.685,49.8513,903197.0
2025-01-16 10:30:00,50.99,51.3,50.63,51.2,866327.0,49.861,50.1642,49.509,50.0664,866327.0
2025-01-16 11:00:00,51.2,51.3,51.09,51.23,467464.0,50.0664,50.1642,49.9588,50.0957,467464.0
2025-01-16 11:30:00,51.22,51.42,51.09,51.27,413313.0,50.086,50.2815,49.9588,50.1348,413313.0
2025-01-16 12:00:00,51.27,51.4,51.17,51.38,423223.0,50.1348,50.262,50.0371,50.2424,423223.0
2025-01-16 12:30:00,51.38,51.5,51.35,51.42,403147.0,50.2424,50.3598,50.2131,50.2815,403147.0
2025-01-16 13:00:00,51.42,51.43,51.29,51.36,449523.0,50.2815,50.2913,50.1544,50.2229,449523.0
2025-01-16 13:30:00,51.37,51.47,51.33,51.42,284263.0,50.2326,50.3304,50.1935,50.2815,284263.0
2025-01-16 14:00:00,51.41,51.84,51.4,51.83,826226.0,50.2717,50.6922,50.262,50.6824,826226.0
2025-01-16 14:30:00,51.83,51.93,51.8,51.91,757589.0,50.6824,50.7802,50.6531,50.7607,757589.0
2025-01-16 15:00:00,51.91,51.92,51.78,51.9,997673.0,50.7607,50.7705,50.6336,50.7509,997673.0
2025-01-16 15:30:00,51.9,52.16,51.88,51.96,1260997.0,50.7509,51.0051,50.7313,50.8096,1260997.0
2025-01-17 09:30:00,52.23,52.34,51.79,52.09,1818167.0,51.0736,51.1812,50.6433,50.9367,1818167.0
2025-01-17 10:00:00,52.09,52.24,51.96,52.17,356566.0,50.9367,51.0834,50.8096,51.0149,356566.0
2025-01-17 10:30:00,52.15,52.48,52.07,52.37,721334.0,50.9954,51.3181,50.9171,51.2105,721334.0
2025-01-17 11:00:00,52.37,52.69,52.31,52.63,577920.0,51.2105,51.5234,51.1518,51.4647,577920.0
2025-01-17 11:30:00,52.63,52.63,52.42,52.52,395893.0,51.4647,51.4647,51.2594,51.3572,395893.0
2025-01-17 12:00:00,52.54,52.68,52.41,52.64,404954.0,51.3767,51.5136,51.2496,51.4745,404954.0
2025-01-17 12:30:00,52.64,52.69,52.52,52.64,257019.0,51.4745,51.5234,51.3572,51.4745,257019.0
2025-01-17 13:00:00,52.64,52.7,52.52,52.68,315825.0,51.4745,51.5332,51.3572,51.5136,315825.0
2025-01-17 13:30:00,52.68,52.82,52.64,52.78,364128.0,51.5136,51.6505,51.4745,51.6114,364128.0
2025-01-17 14:00:00,52.78,52.87,52.7,52.8,319834.0,51.6114,51.6994,51.5332,51.631,319834.0
2025-01-17 14:30:00,52.8,52.86,52.74,52.8,336205.0,51.631,51.6896,51.5723,51.631,336205.0
2025-01-17 15:00:00,52.8,52.8,52.67,52.75,299563.0,51.631,51.631,51.5039,51.5821,299563.0
2025-01-17 15:30:00,52.74,52.89,52.49,52.63,1840150.0,51.5723,51.719,51.3278,51.4647,1840150.0
2025-01-21 09:30:00,52.94,53.04,52.21,52.9,914291.0,51.7679,51.8657,51.054,51.7288,914291.0
2025-01-21 10:00:00,52.88,53.07,52.66,52.78,520033.0,51.7092,51.895,51.4941,51.6114,520033.0
2025-01-21 10:30:00,52.78,52.92,52.68,52.9,380490.0,51.6114,51.7483,51.5136,51.7288,380490.0
2025-01-21 11:00:00,52.91,53.01,52.73,52.96,378738.0,51.7385,51.8363,51.5625,51.7874,378738.0
2025-01-21 11:30:00,52.97,53.06,52.54,52.63,685771.0,51.7972,51.8852,51.3767,51.4647,685771.0
2025-01-21 12:00:00,52.62,52.79,52.58,52.78,240260.0,51.455,51.6212,51.4158,51.6114,240260.0
2025-01-21 12:30:00,52.77,52.85,52.68,52.73,369168.0,51.6016,51.6799,51.5136,51.5625,369168.0
2025-01-21 13:00:00,52.73,52.78,52.63,52.71,348490.0,51.5625,51.6114,51.4647,51.543,348490.0
2025-01-21 13:30:00,52.7,52.7,52.48,52.59,473406.0,51.5332,51.5332,51.3181,51.4256,473406.0
2025-01-21 14:00:00,52.59,52.86,52.54,52.83,422328.0,51.4256,51.6896,51.3767,51.6603,422328.0
2025-01-21 14:30:00,52.82,52.87,52.72,52.82,410154.0,51.6505,51.6994,51.5527,51.6505,410154.0
2025-01-21 15:00:00,52.82,53.09,52.78,53.08,306772.0,51.6505,51.9146,51.6114,51.9048,306772.0
2025-01-21 15:30:00,53.09,53.27,52.99,53.17,1223111.0,51.9146,52.0906,51.8168,51.9928,1223111.0
2025-01-22 09:30:00,52.75,53.01,52.34,52.68,983667.0,51.5821,51.8363,51.1812,51.5136,983667.0
2025-01-22 10:00:00,52.68,52.85,52.62,52.84,451502.0,51.5136,51.6799,51.455,51.6701,451502.0
2025-01-22 10:30:00,52.83,53.17,52.71,53.15,454189.0,51.6603,51.9928,51.543,51.9732,454189.0
2025-01-22 11:00:00,53.14,53.19,52.97,53.13,359029.0,51.9634,52.0123,51.7972,51.9537,359029.0
2025-01-22 11:30:00,53.14,53.29,53.06,53.18,535238.0,51.9634,52.1101,51.8852,52.0026,535238.0
2025-01-22 12:00:00,53.19,53.27,53.1,53.22,382264.0,52.0123,52.0906,51.9243,52.0417,382264.0
2025-01-22 12:30:00,53.2,53.29,52.84,52.96,406154.0,52.0221,52.1101,51.6701,51.7874,406154.0
2025-01-22 13:00:00,52.97,53.19,52.91,53.16,315148.0,51.7972,52.0123,51.7385,51.983,315148.0
2025-01-22 13:30:00,53.16,53.17,52.98,53.11,451435.0,51.983,51.9928,51.807,51.9341,451435.0
2025-01-22 14:00:00,53.1,53.47,53.03,53.32,534700.0,51.9243,52.2861,51.8559,52.1395,534700.0
2025-01-22 14:30:00,53.32,53.5,53.3,53.35,507131.0,52.1395,52.3155,52.1199,52.1688,507131.0
2025-01-22 15:00:00,53.35,53.38,53.04,53.11,298243.0,52.1688,52.1981,51.8657,51.9341,298243.0
2025-01-22 15:30:00,53.11,53.33,52.99,53.0,1502993.0,51.9341,52.1492,51.8168,51.8265,1502993.0
2025-01-23 09:30:00,53.52,53.73,52.69,53.28,1360261.0,52.9817,53.1896,52.16,52.7441,1360261.0
2025-01-23 10:00:00,53.27,53.44,53.14,53.32,449334.0,52.7342,52.9025,52.6055,52.7837,449334.0
2025-01-23 10:30:00,53.32,53.95,53.3,53.76,830394.0,52.7837,53.4074,52.7639,53.2193,830394.0
2025-01-23 11:00:00,53.75,54.61,53.73,54.23,808581.0,53.2094,54.0607,53.1896,53.6845,808581.0
2025-01-23 11:30:00,54.23,54.31,53.45,54.02,738179.0,53.6845,53.7637,52.9124,53.4767,738179.0
2025-01-23 12:00:00,54.02,54.28,53.86,54.23,626417.0,53.4767,53.734,53.3183,53.6845,626417.0
2025-01-23 12:30:00,54.23,54.45,53.84,53.88,550249.0,53.6845,53.9023,53.2985,53.3381,550249.0
2025-01-23 13:00:00,53.88,53.94,53.54,53.63,375013.0,53.3381,53.3975,53.0015,53.0906,375013.0
2025-01-23 13:30:00,53.64,53.67,53.36,53.54,282680.0,53.1005,53.1302,52.8233,53.0015,282680.0
2025-01-23 14:00:00,53.54,53.64,53.39,53.53,297923.0,53.0015,53.1005,52.853,52.9916,297923.0
2025-01-23 14:30:00,53.54,53.57,53.32,53.5,380475.0,53.0015,53.0312,52.7837,52.9619,380475.0
2025-01-23 15:00:00,53.5,53.62,53.45,53.61,397475.0,52.9619,53.0807,52.9124,53.0708,397475.0
2025-01-23 15:30:00,53.6,54.01,53.56,53.82,1769426.0,53.0609,53.4668,53.0213,53.2787,1769426.0
2025-01-24 09:30:00,53.59,53.78,53.28,53.38,679222.0,53.051,53.2391,52.7441,52.8431,679222.0
2025-01-24 10:00:00,53.41,53.66,53.35,53.61,395904.0,52.8728,53.1203,52.8134,53.0708,395904.0
2025-01-24 10:30:00,53.59,53.64,53.38,53.51,805182.0,53.051,53.1005,52.8431,52.9718,805182.0
2025-01-24 11:00:00,53.51,54.17,53.44,54.08,730421.0,52.9718,53.6251,52.9025,53.5361,730421.0
2025-01-24 11:30:00,54.08,54.36,54.08,54.31,399312.0,53.5361,53.8132,53.5361,53.7637,399312.0
2025-01-24 12:00:00,54.31,54.47,54.12,54.45,254371.0,53.7637,53.9221,53.5756,53.9023,254371.0
2025-01-24 12:30:00,54.44,54.57,54.21,54.26,1294405.0,53.8924,54.0211,53.6647,53.7142,1294405.0
2025-01-24 13:00:00,54.26,54.38,54.06,54.36,633330.0,53.7142,53.833,53.5163,53.8132,633330.0
2025-01-24 13:30:00,54.37,54.57,54.36,54.53,398863.0,53.8231,54.0211,53.8132,53.9815,398863.0
2025-01-24 14:00:00,54.53,54.63,54.4,54.53,841999.0,53.9815,54.0805,53.8528,53.9815,841999.0
2025-01-24 14:30:00,54.53,54.7,54.51,54.7,350212.0,53.9815,54.1498,53.9617,54.1498,350212.0
2025-01-24 15:00:00,54.7,54.74,54.44,54.55,451377.0,54.1498,54.1894,53.8924,54.0013,451377.0
2025-01-24 15:30:00,54.56,54.93,54.4,54.55,3164640.0,54.0112,54.3775,53.8528,54.0013,3164640.0
2025-01-27 09:30:00,55.0,56.77,55.0,55.94,1491453.0,54.4468,56.199,54.4468,55.3773,1491453.0
2025-01-27 10:00:00,55.94,56.59,55.87,56.42,618507.0,55.3773,56.0208,55.308,55.8525,618507.0
2025-01-27 10:30:00,56.42,56.42,55.9,55.91,429114.0,55.8525,55.8525,55.3377,55.3476,429114.0
2025-01-27 11:00:00,55.9,56.13,55.65,55.7,847870.0,55.3377,55.5654,55.0903,55.1398,847870.0
2025-01-27 11:30:00,55.72,55.94,55.62,55.75,413118.0,55.1596,55.3773,55.0606,55.1893,413118.0
2025-01-27 12:00:00,55.75,56.08,55.69,56.02,403453.0,55.1893,55.5159,55.1299,55.4565,403453.0
2025-01-27 12:30:00,56.03,56.08,55.93,56.05,415651.0,55.4664,55.5159,55.3674,55.4862,415651.0
2025-01-27 13:00:00,56.06,56.2,55.68,55.79,543652.0,55.4961,55.6347,55.12,55.2289,543652.0
2025-01-27 13:30:00,55.79,55.99,55.68,55.75,262214.0,55.2289,55.4268,55.12,55.1893,262214.0
2025-01-27 14:00:00,55.75,55.99,55.75,55.89,260458.0,55.1893,55.4268,55.1893,55.3278,260458.0
2025-01-27 14:30:00,55.89,56.12,55.85,56.07,240515.0,55.3278,55.5555,55.2882,55.506,240515.0
2025-01-27 15:00:00,56.07,56.28,55.96,56.27,328992.0,55.506,55.7139,55.3971,55.704,328992.0
2025-01-27 15:30:00,56.27,56.33,55.94,56.22,1116518.0,55.704,55.7634,55.3773,55.6545,1116518.0
2025-01-28 09:30:00,56.06,57.33,56.0,56.79,1233700.0,55.4961,56.7534,55.4367,56.2188,1233700.0
2025-01-28 10:00:00,56.73,56.83,56.31,56.67,694811.0,56.1594,56.2584,55.7436,56.1,694811.0
2025-01-28 10:30:00,56.67,56.9,56.37,56.83,299754.0,56.1,56.3277,55.803,56.2584,299754.0
2025-01-28 11:00:00,56.84,57.27,56.76,57.18,671310.0,56.2683,56.694,56.1891,56.6049,671310.0
2025-01-28 11:30:00,57.17,57.2,56.86,57.17,500013.0,56.595,56.6247,56.2881,56.595,500013.0
2025-01-28 12:00:00,57.16,57.47,57.01,57.47,1017065.0,56.5851,56.892,56.4366,56.892,1017065.0
2025-01-28 12:30:00,57.47,57.55,57.07,57.25,861165.0,56.892,56.9711,56.496,56.6742,861165.0
2025-01-28 13:00:00,57.25,57.62,57.22,57.32,689011.0,56.6742,57.0404,56.6445,56.7435,689011.0
2025-01-28 13:30:00,57.32,57.45,57.22,57.33,404654.0,56.7435,56.8722,56.6445,56.7534,404654.0
2025-01-28 14:00:00,57.33,57.34,57.19,57.27,374024.0,56.7534,56.7633,56.6148,56.694,374024.0
2025-01-28 14:30:00,57.29,57.33,57.05,57.23,562046.0,56.7138,56.7534,56.4762,56.6544,562046.0
2025-01-28 15:00:00,57.23,57.37,57.06,57.31,889436.0,56.6544,56.793,56.4861,56.7336,889436.0
2025-01-28 15:30:00,57.31,57.62,57.07,57.32,2222520.0,56.7336,57.0404,56.496,56.7435,2222520.0
2025-01-29 09:30:00,57.49,58.46,57.49,58.21,1654786.0,56.9118,57.872,56.9118,57.6245,1654786.0
2025-01-29 10:00:00,58.2,58.44,57.95,58.03,624499.0,57.6146,57.8522,57.3671,57.4463,624499.0
2025-01-29 10:30:00,58.03,58.12,57.73,57.94,695785.0,57.4463,57.5354,57.1493,57.3572,695785.0
2025-01-29 11:00:00,57.94,58.13,57.89,58.09,498444.0,57.3572,57.5453,57.3077,57.5057,498444.0
2025-01-29 11:30:00,58.1,58.21,58.03,58.11,341888.0,57.5156,57.6245,57.4463,57.5255,341888.0
2025-01-29 12:00:00,58.1,58.12,57.85,57.87,221053.0,57.5156,57.5354,57.2681,57.2879,221053.0
2025-01-29 12:30:00,57.88,57.9,57.52,57.53,248152.0,57.2978,57.3176,56.9415,56.9513,248152.0
2025-01-29 13:00:00,57.53,57.58,57.26,57.54,655137.0,56.9513,57.0008,56.6841,56.9612,655137.0
2025-01-29 13:30:00,57.54,57.6,57.34,57.34,350754.0,56.9612,57.0206,56.7633,56.7633,350754.0
2025-01-29 14:00:00,57.34,57.35,56.89,57.09,449348.0,56.7633,56.7732,56.3178,56.5158,449348.0
2025-01-29 14:30:00,57.09,57.23,57.04,57.13,420687.0,56.5158,56.6544,56.4663,56.5554,420687.0
2025-01-29 15:00:00,57.13,57.36,57.02,57.26,480704.0,56.5554,56.7831,56.4465,56.6841,480704.0
2025-01-29 15:30:00,57.27,57.3,56.79,56.9,1399417.0,56.694,56.7237,56.2188,56.3277,1399417.0
2025-01-30 09:30:00,56.6,56.9,55.32,56.17,1681958.0,56.0307,56.3277,54.7636,55.605,1681958.0
2025-01-30 10:00:00,56.21,56.8,56.05,56.21,978343.0,55.6446,56.2287,55.4862,55.6446,978343.0
2025-01-30 10:30:00,56.21,56.53,56.13,56.24,452193.0,55.6446,55.9614,55.5654,55.6743,452193.0
2025-01-30 11:00:00,56.24,56.46,55.95,56.37,850966.0,55.6743,55.8921,55.3872,55.803,850966.0
2025-01-30 11:30:00,56.37,56.4,56.16,56.26,213563.0,55.803,55.8327,55.5951,55.6941,213563.0
2025-01-30 12:00:00,56.25,56.49,56.25,56.47,296154.0,55.6842,55.9218,55.6842,55.902,296154.0
2025-01-30 12:30:00,56.46,56.69,56.39,56.59,477388.0,55.8921,56.1198,55.8228,56.0208,477388.0
2025-01-30 13:00:00,56.59,56.85,56.58,56.81,280009.0,56.0208,56.2782,56.0109,56.2386,280009.0
2025-01-30 13:30:00,56.82,56.96,56.75,56.9,254923.0,56.2485,56.3871,56.1792,56.3277,254923.0
2025-01-30 14:00:00,56.91,57.04,56.86,56.93,334295.0,56.3376,56.4663,56.2881,56.3574,334295.0
2025-01-30 14:30:00,56.94,56.94,56.72,56.73,250115.0,56.3673,56.3673,56.1495,56.1594,250115.0
2025-01-30 15:00:00,56.73,56.79,56.53,56.68,453003.0,56.1594,56.2188,55.9614,56.1099,453003.0
2025-01-30 15:30:00,56.68,56.89,56.29,56.82,973789.0,56.1099,56.3178,55.7238,56.2485,973789.0
2025-01-31 09:30:00,56.75,56.83,56.01,56.09,886371.0,56.1792,56.2584,55.4466,55.5258,886371.0
2025-01-31 10:00:00,56.09,56.22,55.76,55.99,544897.0,55.5258,55.6545,55.1992,55.4268,544897.0
2025-01-31 10:30:00,56.01,56.63,55.99,56.56,792418.0,55.4466,56.0604,55.4268,55.9911,792418.0
2025-01-31 11:00:00,56.57,56.74,56.49,56.66,399658.0,56.001,56.1693,55.9218,56.0901,399658.0
2025-01-31 11:30:00,56.67,56.99,56.6,56.99,269972.0,56.1,56.4168,56.0307,56.4168,269972.0
2025-01-31 12:00:00,56.98,57.25,56.96,57.22,321888.0,56.4069,56.6742,56.3871,56.6445,321888.0
2025-01-31 12:30:00,57.22,57.24,57.09,57.17,239147.0,56.6445,56.6643,56.5158,56.595,239147.0
2025-01-31 13:00:00,57.16,57.32,56.98,57.06,225173.0,56.5851,56.7435,56.4069,56.4861,225173.0
2025-01-31 13:30:00,57.06,57.08,56.73,56.91,288301.0,56.4861,56.5059,56.1594,56.3376,288301.0
2025-01-31 14:00:00,56.91,57.0,56.7,56.8,314093.0,56.3376,56.4267,56.1297,56.2287,314093.0
2025-01-31 14:30:00,56.81,56.96,56.73,56.91,312794.0,56.2386,56.3871,56.1594,56.3376,312794.0
2025-01-31 15:00:00,56.92,56.95,56.61,56.76,410643.0,56.3475,56.3772,56.0406,56.1891,410643.0
2025-01-31 15:30:00,56.76,56.8,56.4,56.49,1122532.0,56.1891,56.2287,55.8327,55.9218,1122532.0
2025-02-03 09:30:00,56.08,56.37,55.45,55.55,655125.0,55.5159,55.803,54.8923,54.9913,655125.0
2025-02-03 10:00:00,55.53,56.65,55.25,56.6,720599.0,54.9715,56.0802,54.6943,56.0307,720599.0
2025-02-03 10:30:00,56.61,56.67,56.24,56.56,275017.0,56.0406,56.1,55.6743,55.9911,275017.0
2025-02-03 11:00:00,56.52,56.62,56.23,56.38,151314.0,55.9515,56.0505,55.6644,55.8129,151314.0
2025-02-03 11:30:00,56.37,56.52,56.24,56.41,158722.0,55.803,55.9515,55.6743,55.8426,158722.0
2025-02-03 12:00:00,56.39,56.51,56.18,56.41,253365.0,55.8228,55.9416,55.6149,55.8426,253365.0
2025-02-03 12:30:00,56.4,56.4,56.13,56.18,228401.0,55.8327,55.8327,55.5654,55.6149,228401.0
2025-02-03 13:00:00,56.19,56.35,56.11,56.31,218324.0,55.6248,55.7832,55.5456,55.7436,218324.0
2025-02-03 13:30:00,56.32,56.34,56.05,56.13,153736.0,55.7535,55.7733,55.4862,55.5654,153736.0
2025-02-03 14:00:00,56.13,56.29,56.09,56.2,200148.0,55.5654,55.7238,55.5258,55.6347,200148.0
2025-02-03 14:30:00,56.21,56.33,56.21,56.27,170945.0,55.6446,55.7634,55.6446,55.704,170945.0
2025-02-03 15:00:00,56.25,56.29,56.04,56.05,215511.0,55.6842,55.7238,55.4763,55.4862,215511.0
2025-02-03 15:30:00,56.07,56.14,55.9,55.96,699708.0,55.506,55.5753,55.3377,55.3971,699708.0
2025-02-04 09:30:00,55.51,56.27,55.25,56.18,528963.0,54.9517,55.704,54.6943,55.6149,528963.0
2025-02-04 10:00:00,56.16,56.31,55.87,55.88,450901.0,55.5951,55.7436,55.308,55.3179,450901.0
2025-02-04 10:30:00,55.88,56.31,55.76,56.24,258025.0,55.3179,55.7436,55.1992,55.6743,258025.0
2025-02-04 11:00:00,56.25,56.5,56.19,56.41,265186.0,55.6842,55.9317,55.6248,55.8426,265186.0
2025-02-04 11:30:00,56.4,56.43,56.12,56.23,206502.0,55.8327,55.8624,55.5555,55.6644,206502.0
2025-02-04 12:00:00,56.23,56.39,56.17,56.25,171240.0,55.6644,55.8228,55.605,55.6842,171240.0
2025-02-04 12:30:00,56.25,56.4,56.19,56.39,146928.0,55.6842,55.8327,55.6248,55.8228,146928.0
2025-02-04 13:00:00,56.39,56.55,56.26,56.29,176603.0,55.8228,55.9812,55.6941,55.7238,176603.0
2025-02-04 13:30:00,56.29,56.36,56.16,56.36,205610.0,55.7238,55.7931,55.5951,55.7931,205610.0
2025-02-04 14:00:00,56.36,56.52,56.34,56.44,237413.0,55.7931,55.9515,55.7733,55.8723,237413.0
2025-02-04 14:30:00,56.43,56.53,56.33,56.36,174435.0,55.8624,55.9614,55.7634,55.7931,174435.0
2025-02-04 15:00:00,56.36,56.42,56.15,56.16,214601.0,55.7931,55.8525,55.5852,55.5951,214601.0
2025-02-04 15:30:00,56.16,56.4,56.15,56.33,753698.0,55.5951,55.8327,55.5852,55.7634,753698.0
2025-02-05 09:30:00,56.39,56.39,55.65,55.8,331691.0,55.8228,55.8228,55.0903,55.2388,331691.0
2025-02-05 10:00:00,55.83,56.24,55.7,56.21,285498.0,55.2684,55.6743,55.1398,55.6446,285498.0
2025-02-05 10:30:00,56.2,56.41,56.0,56.05,171756.0,55.6347,55.8426,55.4367,55.4862,171756.0
2025-02-05 11:00:00,56.05,56.13,55.81,55.85,228133.0,55.4862,55.5654,55.2487,55.2882,228133.0
2025-02-05 11:30:00,55.86,55.9,55.47,55.52,325516.0,55.2981,55.3377,54.9121,54.9616,325516.0
2025-02-05 12:00:00,55.51,55.61,55.38,55.52,500753.0,54.9517,55.0507,54.823,54.9616,500753.0
2025-02-05 12:30:00,55.52,55.63,55.43,55.45,228626.0,54.9616,55.0705,54.8725,54.8923,228626.0
2025-02-05 13:00:00,55.46,55.57,55.33,55.57,265943.0,54.9022,55.0111,54.7735,55.0111,265943.0
2025-02-05 13:30:00,55.56,55.62,55.38,55.47,235690.0,55.0012,55.0606,54.823,54.9121,235690.0
2025-02-05 14:00:00,55.47,55.56,55.4,55.48,433297.0,54.9121,55.0012,54.8428,54.922,433297.0
2025-02-05 14:30:00,55.48,55.48,55.26,55.3,303101.0,54.922,54.922,54.7042,54.7438,303101.0
2025-02-05 15:00:00,55.3,55.52,55.27,55.51,418912.0,54.7438,54.9616,54.7141,54.9517,418912.0
2025-02-05 15:30:00,55.51,55.87,55.5,55.66,969547.0,54.9517,55.308,54.9418,55.1002,969547.0
2025-02-06 09:30:00,55.78,55.98,54.58,54.78,603900.0,55.219,55.4169,54.031,54.229,603900.0
2025-02-06 10:00:00,54.78,54.88,54.22,54.51,511951.0,54.229,54.328,53.6746,53.9617,511951.0
2025-02-06 10:30:00,54.5,54.59,54.03,54.07,600032.0,53.9518,54.0409,53.4866,53.5262,600032.0
2025-02-06 11:00:00,54.07,54.25,54.03,54.09,347767.0,53.5262,53.7043,53.4866,53.546,347767.0
2025-02-06 11:30:00,54.09,54.18,53.84,54.06,603025.0,53.546,53.635,53.2985,53.5163,603025.0
2025-02-06 12:00:00,54.06,54.33,54.0,54.33,314018.0,53.5163,53.7835,53.4569,53.7835,314018.0
2025-02-06 12:30:00,54.33,54.49,54.21,54.4,256042.0,53.7835,53.9419,53.6647,53.8528,256042.0
2025-02-06 13:00:00,54.4,54.47,54.27,54.37,483818.0,53.8528,53.9221,53.7241,53.8231,483818.0
2025-02-06 13:30:00,54.37,54.42,54.28,54.36,320386.0,53.8231,53.8726,53.734,53.8132,320386.0
2025-02-06 14:00:00,54.35,54.43,54.29,54.36,374546.0,53.8033,53.8825,53.7439,53.8132,374546.0
2025-02-06 14:30:00,54.36,54.52,54.29,54.46,512900.0,53.8132,53.9716,53.7439,53.9122,512900.0
2025-02-06 15:00:00,54.46,54.6,54.31,54.31,349349.0,53.9122,54.0508,53.7637,53.7637,349349.0
2025-02-06 15:30:00,54.31,54.49,54.18,54.24,1383774.0,53.7637,53.9419,53.635,53.6944,1383774.0
2025-02-07 09:30:00,54.54,54.81,54.18,54.7,499014.0,53.9914,54.2587,53.635,54.1498,499014.0
2025-02-07 10:00:00,54.61,54.68,54.23,54.37,284140.0,54.0607,54.13,53.6845,53.8231,284140.0
2025-02-07 10:30:00,54.35,54.4,54.0,54.07,382032.0,53.8033,53.8528,53.4569,53.5262,382032.0
2025-02-07 11:00:00,54.08,54.46,54.03,54.22,257353.0,53.5361,53.9122,53.4866,53.6746,257353.0
2025-02-07 11:30:00,54.21,54.34,54.07,54.15,155476.0,53.6647,53.7934,53.5262,53.6053,155476.0
2025-02-07 12:00:00,54.13,54.3,54.11,54.22,211685.0,53.5855,53.7538,53.5657,53.6746,211685.0
2025-02-07 12:30:00,54.22,54.3,54.19,54.25,107406.0,53.6746,53.7538,53.6449,53.7043,107406.0
2025-02-07 13:00:00,54.24,54.34,54.14,54.18,149730.0,53.6944,53.7934,53.5954,53.635,149730.0
2025-02-07 13:30:00,54.18,54.28,54.14,54.16,148878.0,53.635,53.734,53.5954,53.6152,148878.0
2025-02-07 14:00:00,54.16,54.21,54.0,54.08,229983.0,53.6152,53.6647,53.4569,53.5361,229983.0
2025-02-07 14:30:00,54.08,54.14,54.01,54.02,160305.0,53.5361,53.5954,53.4668,53.4767,160305.0
2025-02-07 15:00:00,54.02,54.04,53.9,54.0,435388.0,53.4767,53.4965,53.3579,53.4569,435388.0
2025-02-07 15:30:00,54.01,54.05,53.91,54.01,825791.0,53.4668,53.5064,53.3678,53.4668,825791.0
2025-02-10 09:30:00,54.39,54.42,53.91,54.09,592763.0,53.8429,53.8726,53.3678,53.546,592763.0
2025-02-10 10:00:00,54.09,54.33,53.43,53.62,510305.0,53.546,53.7835,52.8926,53.0807,510305.0
2025-02-10 10:30:00,53.64,53.85,53.43,53.81,521065.0,53.1005,53.3084,52.8926,53.2688,521065.0
2025-02-10 11:00:00,53.8,53.82,53.5,53.56,294378.0,53.2589,53.2787,52.9619,53.0213,294378.0
2025-02-10 11:30:00,53.56,53.8,53.45,53.48,355317.0,53.0213,53.2589,52.9124,52.9421,355317.0
2025-02-10 12:00:00,53.46,53.74,53.46,53.66,334881.0,52.9223,53.1995,52.9223,53.1203,334881.0
2025-02-10 12:30:00,53.66,53.71,53.47,53.6,287877.0,53.1203,53.1698,52.9322,53.0609,287877.0
2025-02-10 13:00:00,53.6,53.76,53.59,53.64,237122.0,53.0609,53.2193,53.051,53.1005,237122.0
2025-02-10 13:30:00,53.64,53.65,53.36,53.48,342858.0,53.1005,53.1104,52.8233,52.9421,342858.0
2025-02-10 14:00:00,53.48,53.72,53.41,53.71,377174.0,52.9421,53.1797,52.8728,53.1698,377174.0
2025-02-10 14:30:00,53.71,53.79,53.62,53.78,282324.0,53.1698,53.249,53.0807,53.2391,282324.0
2025-02-10 15:00:00,53.78,54.01,53.74,53.97,388239.0,53.2391,53.4668,53.1995,53.4272,388239.0
2025-02-10 15:30:00,53.97,54.31,53.89,54.3,886144.0,53.4272,53.7637,53.348,53.7538,886144.0
2025-02-11 09:30:00,54.56,55.94,54.46,54.96,1338161.0,54.0112,55.3773,53.9122,54.4072,1338161.0
2025-02-11 10:00:00,54.97,55.0,54.53,54.68,587959.0,54.4171,54.4468,53.9815,54.13,587959.0
2025-02-11 10:30:00,54.68,54.86,54.51,54.62,311952.0,54.13,54.3082,53.9617,54.0706,311952.0
2025-02-11 11:00:00,54.62,54.79,54.39,54.5,629550.0,54.0706,54.2389,53.8429,53.9518,629550.0
2025-02-11 11:30:00,54.5,54.64,54.37,54.53,651573.0,53.9518,54.0904,53.8231,53.9815,651573.0
2025-02-11 12:00:00,54.53,54.57,54.25,54.3,510513.0,53.9815,54.0211,53.7043,53.7538,510513.0
2025-02-11 12:30:00,54.31,54.46,54.29,54.37,292423.0,53.7637,53.9122,53.7439,53.8231,292423.0
2025-02-11 13:00:00,54.37,54.39,54.09,54.11,293857.0,53.8231,53.8429,53.546,53.5657,293857.0
2025-02-11 13:30:00,54.11,54.35,54.06,54.15,457858.0,53.5657,53.8033,53.5163,53.6053,457858.0
2025-02-11 14:00:00,54.16,54.34,54.15,54.27,866356.0,53.6152,53.7934,53.6053,53.7241,866356.0
2025-02-11 14:30:00,54.28,54.45,54.21,54.34,603649.0,53.734,53.9023,53.6647,53.7934,603649.0
2025-02-11 15:00:00,54.34,54.42,54.17,54.3,561265.0,53.7934,53.8726,53.6251,53.7538,561265.0
2025-02-11 15:30:00,54.31,55.07,54.29,55.0,1791850.0,53.7637,54.5161,53.7439,54.4468,1791850.0
2025-02-12 09:30:00,60.61,63.5,60.5,62.89,6669738.0,60.0004,62.8613,59.8915,62.2574,6669738.0
2025-02-12 10:00:00,62.89,63.49,62.48,63.31,3069241.0,62.2574,62.8514,61.8516,62.6732,3069241.0
2025-02-12 10:30:00,63.32,64.05,63.01,63.12,2633056.0,62.6831,63.4058,62.3762,62.4851,2633056.0
2025-02-12 11:00:00,63.14,63.19,62.09,62.62,2017196.0,62.5049,62.5544,61.4655,61.9902,2017196.0
2025-02-12 11:30:00,62.64,63.17,62.17,63.02,1433706.0,62.01,62.5346,61.5447,62.3861,1433706.0
2025-02-12 12:00:00,63.02,63.68,62.89,63.59,1272315.0,62.3861,63.0395,62.2574,62.9504,1272315.0
2025-02-12 12:30:00,63.59,63.94,63.57,63.9,1206605.0,62.9504,63.2969,62.9306,63.2573,1206605.0
2025-02-12 13:00:00,63.9,64.11,63.65,63.65,1013764.0,63.2573,63.4652,63.0098,63.0098,1013764.0
2025-02-12 13:30:00,63.66,64.06,63.26,63.47,968681.0,63.0197,63.4157,62.6237,62.8316,968681.0
2025-02-12 14:00:00,63.47,63.98,63.22,63.32,1493715.0,62.8316,63.3365,62.5841,62.6831,1493715.0
2025-02-12 14:30:00,63.31,63.94,63.3,63.64,1181058.0,62.6732,63.2969,62.6633,62.9999,1181058.0
2025-02-12 15:00:00,63.66,63.86,63.5,63.57,1241856.0,63.0197,63.2177,62.8613,62.9306,1241856.0
2025-02-12 15:30:00,63.57,63.99,63.22,63.22,3192996.0,62.9306,63.3464,62.5841,62.5841,3192996.0
2025-02-13 09:30:00,63.86,65.82,63.56,65.28,2536130.0,63.2177,65.158,62.9207,64.6234,2536130.0
2025-02-13 10:00:00,65.26,65.63,65.01,65.47,1049230.0,64.6036,64.9699,64.3561,64.8115,1049230.0
2025-02-13 10:30:00,65.46,65.58,64.92,65.02,940094.0,64.8016,64.9204,64.267,64.366,940094.0
2025-02-13 11:00:00,65.03,65.6,65.0,65.46,787212.0,64.3759,64.9402,64.3462,64.8016,787212.0
2025-02-13 11:30:00,65.43,65.54,65.22,65.45,610867.0,64.7719,64.8808,64.564,64.7917,610867.0
2025-02-13 12:00:00,65.45,65.79,65.35,65.73,549002.0,64.7917,65.1283,64.6927,65.0689,549002.0
2025-02-13 12:30:00,65.73,65.87,65.54,65.62,513302.0,65.0689,65.2075,64.8808,64.96,513302.0
2025-02-13 13:00:00,65.63,66.69,65.6,66.68,1098970.0,64.9699,66.0192,64.9402,66.0093,1098970.0
2025-02-13 13:30:00,66.67,66.72,66.38,66.44,572046.0,65.9994,66.0489,65.7123,65.7717,572046.0
2025-02-13 14:00:00,66.45,67.06,66.29,66.95,980749.0,65.7816,66.3855,65.6232,66.2766,980749.0
2025-02-13 14:30:00,66.95,67.18,66.61,67.14,817892.0,66.2766,66.5043,65.94,66.4647,817892.0
2025-02-13 15:00:00,67.14,67.34,66.93,67.13,1173330.0,66.4647,66.6627,66.2568,66.4548,1173330.0
2025-02-13 15:30:00,67.13,67.24,66.21,66.35,3055939.0,66.4548,66.5637,65.544,65.6826,3055939.0
2025-02-14 09:30:00,66.79,66.99,66.1,66.35,785421.0,66.1182,66.3162,65.4352,65.6826,785421.0
2025-02-14 10:00:00,66.36,66.55,66.06,66.41,752492.0,65.6925,65.8806,65.3956,65.742,752492.0
2025-02-14 10:30:00,66.41,66.65,66.24,66.36,405099.0,65.742,65.9796,65.5737,65.6925,405099.0
2025-02-14 11:00:00,66.37,66.75,66.31,66.33,407865.0,65.7024,66.0786,65.643,65.6628,407865.0
2025-02-14 11:30:00,66.33,66.42,66.29,66.35,373440.0,65.6628,65.7519,65.6232,65.6826,373440.0
2025-02-14 12:00:00,66.35,66.41,66.13,66.23,374316.0,65.6826,65.742,65.4648,65.5638,374316.0
2025-02-14 12:30:00,66.25,66.43,66.15,66.25,506380.0,65.5836,65.7618,65.4846,65.5836,506380.0
2025-02-14 13:00:00,66.27,66.35,66.14,66.19,287935.0,65.6034,65.6826,65.4747,65.5242,287935.0
2025-02-14 13:30:00,66.19,66.24,66.12,66.22,290521.0,65.5242,65.5737,65.4549,65.5539,290521.0
2025-02-14 14:00:00,66.22,66.36,66.2,66.31,244655.0,65.5539,65.6925,65.5341,65.643,244655.0
2025-02-14 14:30:00,66.31,66.36,65.97,66.01,477001.0,65.643,65.6925,65.3065,65.3461,477001.0
2025-02-14 15:00:00,66.01,66.03,65.76,65.85,562197.0,65.3461,65.3659,65.0986,65.1877,562197.0
2025-02-14 15:30:00,65.85,65.86,65.58,65.83,1466398.0,65.1877,65.1976,64.9204,65.1679,1466398.0
2025-02-18 09:30:00,64.84,65.25,64.51,65.22,1221897.0,64.1878,64.5937,63.8611,64.564,1221897.0
2025-02-18 10:00:00,65.19,65.82,65.18,65.45,583637.0,64.5343,65.158,64.5244,64.7917,583637.0
2025-02-18 10:30:00,65.45,65.74,65.35,65.72,403715.0,64.7917,65.0788,64.6927,65.059,403715.0
2025-02-18 11:00:00,65.71,65.8,65.48,65.68,296425.0,65.0491,65.1382,64.8214,65.0194,296425.0
2025-02-18 11:30:00,65.69,65.95,65.66,65.95,225955.0,65.0293,65.2867,64.9996,65.2867,225955.0
2025-02-18 12:00:00,65.95,66.47,65.91,66.41,272313.0,65.2867,65.8014,65.2471,65.742,272313.0
2025-02-18 12:30:00,66.43,66.49,66.32,66.35,200013.0,65.7618,65.8212,65.6529,65.6826,200013.0
2025-02-18 13:00:00,66.36,66.71,66.33,66.67,278392.0,65.6925,66.039,65.6628,65.9994,278392.0
2025-02-18 13:30:00,66.67,66.8,66.52,66.78,398734.0,65.9994,66.1281,65.8509,66.1083,398734.0
2025-02-18 14:00:00,66.78,66.89,66.51,66.53,332453.0,66.1083,66.2172,65.841,65.8608,332453.0
2025-02-18 14:30:00,66.53,66.58,66.18,66.3,394506.0,65.8608,65.9103,65.5143,65.6331,394506.0
2025-02-18 15:00:00,66.29,66.31,66.08,66.21,479019.0,65.6232,65.643,65.4154,65.544,479019.0
2025-02-18 15:30:00,66.21,66.24,65.42,65.55,1427989.0,65.544,65.5737,64.762,64.8907,1427989.0
2025-02-19 09:30:00,65.8,66.31,65.31,65.92,379469.0,65.1382,65.643,64.6531,65.257,379469.0
2025-02-19 10:00:00,65.95,66.07,65.81,65.88,344746.0,65.2867,65.4055,65.1481,65.2174,344746.0
2025-02-19 10:30:00,65.88,66.4,65.87,66.21,382690.0,65.2174,65.7321,65.2075,65.544,382690.0
2025-02-19 11:00:00,66.21,66.43,66.17,66.33,244831.0,65.544,65.7618,65.5044,65.6628,244831.0
2025-02-19 11:30:00,66.34,66.39,66.05,66.37,249562.0,65.6727,65.7222,65.3857,65.7024,249562.0
2025-02-19 12:00:00,66.38,66.49,65.94,65.97,321043.0,65.7123,65.8212,65.2768,65.3065,321043.0
2025-02-19 12:30:00,65.96,67.17,65.93,66.56,1021803.0,65.2966,66.4944,65.2669,65.8905,1021803.0
2025-02-19 13:00:00,66.58,66.85,66.2,66.33,404092.0,65.9103,66.1776,65.5341,65.6628,404092.0
2025-02-19 13:30:00,66.33,66.5,66.21,66.35,316951.0,65.6628,65.8311,65.544,65.6826,316951.0
2025-02-19 14:00:00,66.36,66.6,66.28,66.58,271023.0,65.6925,65.9301,65.6133,65.9103,271023.0
2025-02-19 14:30:00,66.57,66.62,66.38,66.47,282733.0,65.9004,65.9499,65.7123,65.8014,282733.0
2025-02-19 15:00:00,66.48,66.56,66.03,66.05,406380.0,65.8113,65.8905,65.3659,65.3857,406380.0
2025-02-19 15:30:00,66.05,66.55,66.03,66.42,1011409.0,65.3857,65.8806,65.3659,65.7519,1011409.0
2025-02-20 09:30:00,66.25,66.31,65.71,66.09,454254.0,65.5836,65.643,65.0491,65.4253,454254.0
2025-02-20 10:00:00,66.12,66.15,65.51,65.59,489335.0,65.4549,65.4846,64.8511,64.9303,489335.0
2025-02-20 10:30:00,65.61,65.77,65.19,65.59,417796.0,64.9501,65.1085,64.5343,64.9303,417796.0
2025-02-20 11:00:00,65.59,65.81,65.39,65.52,304341.0,64.9303,65.1481,64.7323,64.861,304341.0
2025-02-20 11:30:00,65.54,65.56,65.3,65.46,240160.0,64.8808,64.9006,64.6432,64.8016,240160.0
2025-02-20 12:00:00,65.46,65.59,65.35,65.43,205421.0,64.8016,64.9303,64.6927,64.7719,205421.0
2025-02-20 12:30:00,65.44,65.62,65.35,65.5,562471.0,64.7818,64.96,64.6927,64.8412,562471.0
2025-02-20 13:00:00,65.5,65.51,65.09,65.13,202897.0,64.8412,64.8511,64.4353,64.4749,202897.0
2025-02-20 13:30:00,65.14,65.33,65.02,65.16,254125.0,64.4848,64.6729,64.366,64.5046,254125.0
2025-02-20 14:00:00,65.16,65.34,64.98,65.24,376653.0,64.5046,64.6828,64.3264,64.5838,376653.0
2025-02-20 14:30:00,65.24,65.42,65.19,65.34,220990.0,64.5838,64.762,64.5343,64.6828,220990.0
2025-02-20 15:00:00,65.34,65.35,65.16,65.19,311568.0,64.6828,64.6927,64.5046,64.5343,311568.0
2025-02-20 15:30:00,65.19,65.46,65.06,65.09,1435658.0,64.5343,64.8016,64.4056,64.4353,1435658.0
2025-02-21 09:30:00,62.88,65.29,62.02,63.63,1923067.0,62.2475,64.6333,61.3962,62.99,1923067.0
2025-02-21 10:00:00,63.61,64.47,63.38,64.01,1064837.0,62.9702,63.8215,62.7425,63.3662,1064837.0
2025-02-21 10:30:00,63.99,64.34,63.83,64.09,806056.0,63.3464,63.6929,63.188,63.4454,806056.0
2025-02-21 11:00:00,64.09,64.29,63.86,63.88,706875.0,63.4454,63.6434,63.2177,63.2375,706875.0
2025-02-21 11:30:00,63.88,64.01,63.46,64.0,788845.0,63.2375,63.3662,62.8217,63.3563,788845.0
2025-02-21 12:00:00,64.0,64.24,63.55,63.57,412010.0,63.3563,63.5939,62.9108,62.9306,412010.0
2025-02-21 12:30:00,63.57,63.79,63.5,63.77,419191.0,62.9306,63.1484,62.8613,63.1286,419191.0
2025-02-21 13:00:00,63.76,63.97,63.64,63.85,354469.0,63.1187,63.3266,62.9999,63.2078,354469.0
2025-02-21 13:30:00,63.85,63.92,63.53,63.64,399125.0,63.2078,63.2771,62.891,62.9999,399125.0
2025-02-21 14:00:00,63.65,63.76,63.54,63.76,330785.0,63.0098,63.1187,62.9009,63.1187,330785.0
2025-02-21 14:30:00,63.78,63.83,63.55,63.65,408529.0,63.1385,63.188,62.9108,63.0098,408529.0
2025-02-21 15:00:00,63.65,63.69,63.4,63.44,471814.0,63.0098,63.0494,62.7623,62.8019,471814.0
2025-02-21 15:30:00,63.44,63.62,63.34,63.5,1584094.0,62.8019,62.9801,62.7029,62.8613,1584094.0
2025-02-24 09:30:00,63.45,64.1,62.6,62.9,551174.0,62.8118,63.4553,61.9704,62.2673,551174.0
2025-02-24 10:00:00,62.9,63.76,62.81,63.39,609170.0,62.2673,63.1187,62.1782,62.7524,609170.0
2025-02-24 10:30:00,63.42,63.47,63.09,63.28,289085.0,62.7821,62.8316,62.4554,62.6435,289085.0
2025-02-24 11:00:00,63.28,63.4,63.08,63.2,293696.0,62.6435,62.7623,62.4455,62.5643,293696.0
2025-02-24 11:30:00,63.2,63.74,63.19,63.61,270011.0,62.5643,63.0989,62.5544,62.9702,270011.0
2025-02-24 12:00:00,63.6,63.67,63.3,63.3,202564.0,62.9603,63.0296,62.6633,62.6633,202564.0
2025-02-24 12:30:00,63.3,63.48,63.27,63.42,182341.0,62.6633,62.8415,62.6336,62.7821,182341.0
2025-02-24 13:00:00,63.42,63.54,63.23,63.28,335716.0,62.7821,62.9009,62.594,62.6435,335716.0
2025-02-24 13:30:00,63.27,63.49,63.23,63.4,257402.0,62.6336,62.8514,62.594,62.7623,257402.0
2025-02-24 14:00:00,63.42,63.42,63.12,63.15,251838.0,62.7821,62.7821,62.4851,62.5148,251838.0
2025-02-24 14:30:00,63.15,63.25,62.97,62.98,264455.0,62.5148,62.6138,62.3366,62.3465,264455.0
2025-02-24 15:00:00,63.0,63.07,62.84,62.86,315863.0,62.3663,62.4356,62.2079,62.2277,315863.0
2025-02-24 15:30:00,62.87,63.08,62.78,63.03,922155.0,62.2376,62.4455,62.1485,62.396,922155.0
2025-02-25 09:30:00,63.02,63.93,62.94,63.29,497448.0,62.3861,63.287,62.3069,62.6534,497448.0
2025-02-25 10:00:00,63.32,63.38,62.8,62.88,490186.0,62.6831,62.7425,62.1683,62.2475,490186.0
2025-02-25 10:30:00,62.87,63.06,62.6,62.94,530323.0,62.2376,62.4257,61.9704,62.3069,530323.0
2025-02-25 11:00:00,62.96,63.54,62.94,63.32,371110.0,62.3267,62.9009,62.3069,62.6831,371110.0
2025-02-25 11:30:00,63.32,63.59,62.13,62.55,571664.0,62.6831,62.9504,61.5051,61.9209,571664.0
2025-02-25 12:00:00,62.55,63.12,62.54,62.82,375472.0,61.9209,62.4851,61.911,62.1881,375472.0
2025-02-25 12:30:00,62.84,63.28,62.83,63.2,285917.0,62.2079,62.6435,62.198,62.5643,285917.0
2025-02-25 13:00:00,63.19,63.32,63.03,63.17,302821.0,62.5544,62.6831,62.396,62.5346,302821.0
2025-02-25 13:30:00,63.16,63.72,63.16,63.64,280041.0,62.5247,63.0791,62.5247,62.9999,280041.0
2025-02-25 14:00:00,63.65,63.69,63.3,63.44,269921.0,63.0098,63.0494,62.6633,62.8019,269921.0
2025-02-25 14:30:00,63.45,63.59,63.3,63.3,531821.0,62.8118,62.9504,62.6633,62.6633,531821.0
2025-02-25 15:00:00,63.29,63.45,63.11,63.31,790784.0,62.6534,62.8118,62.4752,62.6732,790784.0
2025-02-25 15:30:00,63.3,63.71,63.1,63.66,1598925.0,62.6633,63.0692,62.4653,63.0197,1598925.0
2025-02-26 09:30:00,63.6,63.8,62.59,63.09,443954.0,62.9603,63.1583,61.9605,62.4554,443954.0
2025-02-26 10:00:00,63.14,63.86,63.08,63.85,309035.0,62.5049,63.2177,62.4455,63.2078,309035.0
2025-02-26 10:30:00,63.85,63.91,63.39,63.73,190829.0,63.2078,63.2672,62.7524,63.089,190829.0
2025-02-26 11:00:00,63.75,64.06,63.73,63.86,207861.0,63.1088,63.4157,63.089,63.2177,207861.0
2025-02-26 11:30:00,63.87,63.91,63.51,63.7,249788.0,63.2276,63.2672,62.8712,63.0593,249788.0
2025-02-26 12:00:00,63.7,63.95,63.65,63.84,260804.0,63.0593,63.3068,63.0098,63.1979,260804.0
2025-02-26 12:30:00,63.83,63.85,63.41,63.46,281343.0,63.188,63.2078,62.7722,62.8217,281343.0
2025-02-26 13:00:00,63.46,63.51,63.3,63.36,210221.0,62.8217,62.8712,62.6633,62.7227,210221.0
2025-02-26 13:30:00,63.36,63.44,63.19,63.44,217737.0,62.7227,62.8019,62.5544,62.8019,217737.0
2025-02-26 14:00:00,63.43,63.59,63.32,63.58,203049.0,62.792,62.9504,62.6831,62.9405,203049.0
2025-02-26 14:30:00,63.58,63.74,63.57,63.58,190805.0,62.9405,63.0989,62.9306,62.9405,190805.0
2025-02-26 15:00:00,63.58,63.58,63.42,63.43,225670.0,62.9405,62.9405,62.7821,62.792,225670.0
2025-02-26 15:30:00,63.43,63.88,63.41,63.88,894707.0,62.792,63.2375,62.7722,63.2375,894707.0
2025-02-27 09:30:00,64.03,64.7,63.76,64.59,570722.0,63.386,64.0492,63.1187,63.9403,570722.0
2025-02-27 10:00:00,64.6,64.95,64.13,64.81,487103.0,63.9502,64.2967,63.485,64.1581,487103.0
2025-02-27 10:30:00,64.81,64.88,64.55,64.67,449354.0,64.1581,64.2274,63.9007,64.0195,449354.0
2025-02-27 11:00:00,64.67,64.97,64.66,64.77,358928.0,64.0195,64.3165,64.0096,64.1185,358928.0
2025-02-27 11:30:00,64.77,64.88,64.62,64.66,282707.0,64.1185,64.2274,63.97,64.0096,282707.0
2025-02-27 12:00:00,64.66,64.89,64.65,64.89,253810.0,64.0096,64.2373,63.9997,64.2373,253810.0
2025-02-27 12:30:00,64.9,64.95,64.69,64.92,210020.0,64.2472,64.2967,64.0393,64.267,210020.0
2025-02-27 13:00:00,64.92,65.0,64.9,64.93,210635.0,64.267,64.3462,64.2472,64.2769,210635.0
2025-02-27 13:30:00,64.92,65.03,64.77,64.95,368527.0,64.267,64.3759,64.1185,64.2967,368527.0
2025-02-27 14:00:00,64.96,65.01,64.8,64.96,348819.0,64.3066,64.3561,64.1482,64.3066,348819.0
2025-02-27 14:30:00,64.96,64.96,64.63,64.65,427399.0,64.3066,64.3066,63.9799,63.9997,427399.0
2025-02-27 15:00:00,64.65,64.76,64.43,64.49,412659.0,63.9997,64.1086,63.7819,63.8413,412659.0
2025-02-27 15:30:00,64.5,64.71,64.4,64.51,1132217.0,63.8512,64.0591,63.7522,63.8611,1132217.0
2025-02-28 09:30:00,64.28,65.33,64.2,64.95,634309.0,63.6335,64.6729,63.5543,64.2967,634309.0
2025-02-28 10:00:00,64.97,65.5,64.82,65.05,779635.0,64.3165,64.8412,64.168,64.3957,779635.0
2025-02-28 10:30:00,65.06,65.42,65.02,65.23,448883.0,64.4056,64.762,64.366,64.5739,448883.0
2025-02-28 11:00:00,65.22,65.23,64.96,65.01,279654.0,64.564,64.5739,64.3066,64.3561,279654.0
2025-02-28 11:30:00,65.01,65.15,64.75,64.85,502896.0,64.3561,64.4947,64.0987,64.1977,502896.0
2025-02-28 12:00:00,64.82,65.12,64.57,64.6,273709.0,64.168,64.465,63.9205,63.9502,273709.0
2025-02-28 12:30:00,64.6,64.65,64.37,64.5,236209.0,63.9502,63.9997,63.7226,63.8512,236209.0
2025-02-28 13:00:00,64.5,64.57,64.27,64.54,263210.0,63.8512,63.9205,63.6236,63.8908,263210.0
2025-02-28 13:30:00,64.53,64.81,64.4,64.55,350149.0,63.8809,64.1581,63.7522,63.9007,350149.0
2025-02-28 14:00:00,64.57,65.13,64.57,65.04,270504.0,63.9205,64.4749,63.9205,64.3858,270504.0
2025-02-28 14:30:00,65.04,65.51,65.0,65.49,236464.0,64.3858,64.8511,64.3462,64.8313,236464.0
2025-02-28 15:00:00,65.49,65.69,65.39,65.68,353506.0,64.8313,65.0293,64.7323,65.0194,353506.0
2025-02-28 15:30:00,65.67,65.9,65.54,65.73,1054978.0,65.0095,65.2372,64.8808,65.0689,1054978.0
2025-03-03 09:30:00,65.76,66.36,65.43,66.15,384474.0,65.0986,65.6925,64.7719,65.4846,384474.0
2025-03-03 10:00:00,66.13,66.26,65.72,65.77,286980.0,65.4648,65.5935,65.059,65.1085,286980.0
2025-03-03 10:30:00,65.77,65.86,65.34,65.65,230139.0,65.1085,65.1976,64.6828,64.9897,230139.0
2025-03-03 11:00:00,65.65,65.74,65.44,65.48,152115.0,64.9897,65.0788,64.7818,64.8214,152115.0
2025-03-03 11:30:00,65.48,65.52,65.3,65.41,145852.0,64.8214,64.861,64.6432,64.7521,145852.0
2025-03-03 12:00:00,65.41,65.52,65.33,65.43,136773.0,64.7521,64.861,64.6729,64.7719,136773.0
2025-03-03 12:30:00,65.43,65.68,65.43,65.51,172619.0,64.7719,65.0194,64.7719,64.8511,172619.0
2025-03-03 13:00:00,65.49,65.8,65.46,65.65,264624.0,64.8313,65.1382,64.8016,64.9897,264624.0
2025-03-03 13:30:00,65.64,65.67,65.13,65.19,235427.0,64.9798,65.0095,64.4749,64.5343,235427.0
2025-03-03 14:00:00,65.18,65.24,65.03,65.06,161577.0,64.5244,64.5838,64.3759,64.4056,161577.0
2025-03-03 14:30:00,65.06,65.13,64.78,64.78,183880.0,64.4056,64.4749,64.1284,64.1284,183880.0
2025-03-03 15:00:00,64.77,64.77,64.35,64.5,360359.0,64.1185,64.1185,63.7028,63.8512,360359.0
2025-03-03 15:30:00,64.5,64.91,64.32,64.91,750064.0,63.8512,64.2571,63.6731,64.2571,750064.0
2025-03-04 09:30:00,64.33,64.61,64.02,64.58,534082.0,63.683,63.9601,63.3761,63.9304,534082.0
2025-03-04 10:00:00,64.57,65.27,64.47,65.09,495489.0,63.9205,64.6135,63.8215,64.4353,495489.0
2025-03-04 10:30:00,65.07,65.2,64.67,65.06,347469.0,64.4155,64.5442,64.0195,64.4056,347469.0
2025-03-04 11:00:00,65.11,65.42,64.97,65.15,238609.0,64.4551,64.762,64.3165,64.4947,238609.0
2025-03-04 11:30:00,65.17,65.24,64.93,64.97,192957.0,64.5145,64.5838,64.2769,64.3165,192957.0
2025-03-04 12:00:00,64.97,65.02,64.71,64.75,214543.0,64.3165,64.366,64.0591,64.0987,214543.0
2025-03-04 12:30:00,64.75,64.95,64.56,64.62,177072.0,64.0987,64.2967,63.9106,63.97,177072.0
2025-03-04 13:00:00,64.62,64.88,64.61,64.86,183267.0,63.97,64.2274,63.9601,64.2076,183267.0
2025-03-04 13:30:00,64.87,64.97,64.65,64.94,177023.0,64.2175,64.3165,63.9997,64.2868,177023.0
2025-03-04 14:00:00,64.94,65.24,64.9,64.93,207863.0,64.2868,64.5838,64.2472,64.2769,207863.0
2025-03-04 14:30:00,64.93,65.1,64.91,65.04,204348.0,64.2769,64.4452,64.2571,64.3858,204348.0
2025-03-04 15:00:00,65.03,65.11,64.88,65.03,241888.0,64.3759,64.4551,64.2274,64.3759,241888.0
2025-03-04 15:30:00,65.03,65.05,64.2,64.23,733475.0,64.3759,64.3957,63.5543,63.584,733475.0
2025-03-05 09:30:00,64.2,65.44,64.02,65.09,377958.0,63.5543,64.7818,63.3761,64.4353,377958.0
2025-03-05 10:00:00,65.14,65.89,64.97,65.51,491931.0,64.4848,65.2273,64.3165,64.8511,491931.0
2025-03-05 10:30:00,65.52,65.83,65.36,65.53,205964.0,64.861,65.1679,64.7026,64.8709,205964.0
2025-03-05 11:00:00,65.52,65.68,65.25,65.63,273959.0,64.861,65.0194,64.5937,64.9699,273959.0
2025-03-05 11:30:00,65.63,65.73,65.46,65.64,245634.0,64.9699,65.0689,64.8016,64.9798,245634.0
2025-03-05 12:00:00,65.62,66.01,65.61,65.95,405419.0,64.96,65.3461,64.9501,65.2867,405419.0
2025-03-05 12:30:00,65.94,66.06,65.77,66.01,181254.0,65.2768,65.3956,65.1085,65.3461,181254.0
2025-03-05 13:00:00,66.03,66.12,65.71,65.85,214663.0,65.3659,65.4549,65.0491,65.1877,214663.0
2025-03-05 13:30:00,65.84,65.99,65.68,65.98,174466.0,65.1778,65.3263,65.0194,65.3164,174466.0
2025-03-05 14:00:00,65.98,66.3,65.98,66.15,244745.0,65.3164,65.6331,65.3164,65.4846,244745.0
2025-03-05 14:30:00,66.16,66.4,66.16,66.23,316015.0,65.4945,65.7321,65.4945,65.5638,316015.0
2025-03-05 15:00:00,66.24,66.34,66.11,66.23,259362.0,65.5737,65.6727,65.4451,65.5638,259362.0
2025-03-05 15:30:00,66.21,66.23,65.91,65.95,669190.0,65.544,65.5638,65.2471,65.2867,669190.0
2025-03-06 09:30:00,65.8,66.1,64.51,64.64,415233.0,65.1382,65.4352,63.8611,63.9898,415233.0
2025-03-06 10:00:00,64.64,65.18,64.59,65.07,203627.0,63.9898,64.5244,63.9403,64.4155,203627.0
2025-03-06 10:30:00,65.05,65.31,64.95,65.16,158779.0,64.3957,64.6531,64.2967,64.5046,158779.0
2025-03-06 11:00:00,65.17,65.23,64.8,64.99,194553.0,64.5145,64.5739,64.1482,64.3363,194553.0
2025-03-06 11:30:00,65.01,65.13,64.6,64.69,207656.0,64.3561,64.4749,63.9502,64.0393,207656.0
2025-03-06 12:00:00,64.69,64.84,64.58,64.68,143280.0,64.0393,64.1878,63.9304,64.0294,143280.0
2025-03-06 12:30:00,64.69,64.81,64.49,64.74,241757.0,64.0393,64.1581,63.8413,64.0888,241757.0
2025-03-06 13:00:00,64.75,65.14,64.68,64.7,310971.0,64.0987,64.4848,64.0294,64.0492,310971.0
2025-03-06 13:30:00,64.7,65.02,64.68,64.97,220220.0,64.0492,64.366,64.0294,64.3165,220220.0
2025-03-06 14:00:00,64.97,65.2,64.91,65.12,164933.0,64.3165,64.5442,64.2571,64.465,164933.0
2025-03-06 14:30:00,65.1,65.45,65.01,65.01,195210.0,64.4452,64.7917,64.3561,64.3561,195210.0
2025-03-06 15:00:00,65.03,65.39,65.0,65.34,233617.0,64.3759,64.7323,64.3462,64.6828,233617.0
2025-03-06 15:30:00,65.33,65.49,65.11,65.25,857751.0,64.6729,64.8313,64.4551,64.5937,857751.0
2025-03-07 09:30:00,64.41,65.23,64.0,65.08,471450.0,63.7621,64.5739,63.3563,64.4254,471450.0
2025-03-07 10:00:00,65.07,66.04,64.94,65.86,605072.0,64.4155,65.3758,64.2868,65.1976,605072.0
2025-03-07 10:30:00,65.83,66.54,65.61,66.04,504849.0,65.1679,65.8707,64.9501,65.3758,504849.0
2025-03-07 11:00:00,66.03,66.05,65.62,65.81,235980.0,65.3659,65.3857,64.96,65.1481,235980.0
2025-03-07 11:30:00,65.85,65.98,65.63,65.95,239114.0,65.1877,65.3164,64.9699,65.2867,239114.0
2025-03-07 12:00:00,65.95,66.35,65.81,66.3,196291.0,65.2867,65.6826,65.1481,65.6331,196291.0
2025-03-07 12:30:00,66.3,67.09,66.27,66.7,623486.0,65.6331,66.4152,65.6034,66.0291,623486.0
2025-03-07 13:00:00,66.69,66.92,66.48,66.53,226422.0,66.0192,66.2469,65.8113,65.8608,226422.0
2025-03-07 13:30:00,66.53,66.79,66.42,66.6,194876.0,65.8608,66.1182,65.7519,65.9301,194876.0
2025-03-07 14:00:00,66.61,66.81,66.58,66.65,231658.0,65.94,66.138,65.9103,65.9796,231658.0
2025-03-07 14:30:00,66.65,66.83,66.47,66.52,230044.0,65.9796,66.1578,65.8014,65.8509,230044.0
2025-03-07 15:00:00,66.51,66.74,66.46,66.69,234433.0,65.841,66.0687,65.7915,66.0192,234433.0
2025-03-07 15:30:00,66.69,66.76,66.29,66.31,897372.0,66.0192,66.0885,65.6232,65.643,897372.0
2025-03-10 09:30:00,65.68,66.86,65.5,66.84,367820.0,65.0194,66.1875,64.8412,66.1677,367820.0
2025-03-10 10:00:00,66.82,66.98,66.12,66.28,418562.0,66.1479,66.3063,65.4549,65.6133,418562.0
2025-03-10 10:30:00,66.27,66.9,66.02,66.87,315850.0,65.6034,66.2271,65.356,66.1974,315850.0
2025-03-10 11:00:00,66.87,66.97,66.5,66.69,346917.0,66.1974,66.2964,65.8311,66.0192,346917.0
2025-03-10 11:30:00,66.67,66.7,66.15,66.24,235826.0,65.9994,66.0291,65.4846,65.5737,235826.0
2025-03-10 12:00:00,66.25,66.38,66.09,66.14,178866.0,65.5836,65.7123,65.4253,65.4747,178866.0
2025-03-10 12:30:00,66.17,66.21,65.67,65.68,406297.0,65.5044,65.544,65.0095,65.0194,406297.0
2025-03-10 13:00:00,65.68,65.93,65.66,65.77,217472.0,65.0194,65.2669,64.9996,65.1085,217472.0
2025-03-10 13:30:00,65.77,65.94,65.62,65.88,209528.0,65.1085,65.2768,64.96,65.2174,209528.0
2025-03-10 14:00:00,65.87,65.96,65.56,65.66,264212.0,65.2075,65.2966,64.9006,64.9996,264212.0
2025-03-10 14:30:00,65.66,65.75,65.41,65.45,234761.0,64.9996,65.0887,64.7521,64.7917,234761.0
2025-03-10 15:00:00,65.46,65.77,65.08,65.52,306694.0,64.8016,65.1085,64.4254,64.861,306694.0
2025-03-10 15:30:00,65.52,65.69,65.02,65.24,1142280.0,64.861,65.0293,64.366,64.5838,1142280.0
2025-03-11 09:30:00,65.63,65.82,64.68,64.81,329600.0,64.9699,65.158,64.0294,64.1581,329600.0
2025-03-11 10:00:00,64.78,65.52,64.66,65.44,329680.0,64.1284,64.861,64.0096,64.7818,329680.0
2025-03-11 10:30:00,65.46,65.5,65.07,65.12,159719.0,64.8016,64.8412,64.4155,64.465,159719.0
2025-03-11 11:00:00,65.12,65.32,64.84,65.0,165696.0,64.465,64.663,64.1878,64.3462,165696.0
2025-03-11 11:30:00,65.02,65.54,65.0,65.38,176708.0,64.366,64.8808,64.3462,64.7224,176708.0
2025-03-11 12:00:00,65.38,65.48,64.87,65.09,206844.0,64.7224,64.8214,64.2175,64.4353,206844.0
2025-03-11 12:30:00,65.1,65.26,64.98,65.09,144356.0,64.4452,64.6036,64.3264,64.4353,144356.0
2025-03-11 13:00:00,65.08,65.38,65.05,65.35,244383.0,64.4254,64.7224,64.3957,64.6927,244383.0
2025-03-11 13:30:00,65.35,65.43,65.17,65.41,240760.0,64.6927,64.7719,64.5145,64.7521,240760.0
2025-03-11 14:00:00,65.41,65.63,65.39,65.57,216353.0,64.7521,64.9699,64.7323,64.9105,216353.0
2025-03-11 14:30:00,65.56,65.83,65.49,65.57,231949.0,64.9006,65.1679,64.8313,64.9105,231949.0
2025-03-11 15:00:00,65.57,65.62,65.38,65.39,232522.0,64.9105,64.96,64.7224,64.7323,232522.0
2025-03-11 15:30:00,65.38,65.47,64.88,64.97,1209407.0,64.7224,64.8115,64.2274,64.3165,1209407.0
2025-03-12 09:30:00,64.74,66.33,64.44,65.77,693109.0,64.0888,65.6628,63.7918,65.1085,693109.0
2025-03-12 10:00:00,65.77,65.77,65.18,65.49,227665.0,65.1085,65.1085,64.5244,64.8313,227665.0
2025-03-12 10:30:00,65.47,65.54,64.74,64.85,330686.0,64.8115,64.8808,64.0888,64.1977,330686.0
2025-03-12 11:00:00,64.86,65.25,64.85,65.03,251574.0,64.2076,64.5937,64.1977,64.3759,251574.0
2025-03-12 11:30:00,65.02,65.05,64.78,65.0,159140.0,64.366,64.3957,64.1284,64.3462,159140.0
2025-03-12 12:00:00,65.0,65.03,64.82,64.92,127905.0,64.3462,64.3759,64.168,64.267,127905.0
2025-03-12 12:30:00,64.93,65.09,64.6,64.62,143744.0,64.2769,64.4353,63.9502,63.97,143744.0
2025-03-12 13:00:00,64.61,64.83,64.53,64.81,251723.0,63.9601,64.1779,63.8809,64.1581,251723.0
2025-03-12 13:30:00,64.81,65.01,64.78,64.83,132654.0,64.1581,64.3561,64.1284,64.1779,132654.0
2025-03-12 14:00:00,64.85,65.18,64.84,65.15,204490.0,64.1977,64.5244,64.1878,64.4947,204490.0
2025-03-12 14:30:00,65.15,65.46,65.07,65.39,344199.0,64.4947,64.8016,64.4155,64.7323,344199.0
2025-03-12 15:00:00,65.4,65.4,65.11,65.16,179836.0,64.7422,64.7422,64.4551,64.5046,179836.0
2025-03-12 15:30:00,65.17,65.17,64.75,64.83,737823.0,64.5145,64.5145,64.0987,64.1779,737823.0
2025-03-13 09:30:00,64.4,66.44,64.4,66.37,513829.0,63.7522,65.7717,63.7522,65.7024,513829.0
2025-03-13 10:00:00,66.37,66.86,66.34,66.55,544527.0,65.7024,66.1875,65.6727,65.8806,544527.0
2025-03-13 10:30:00,66.57,67.04,66.54,66.7,496257.0,65.9004,66.3657,65.8707,66.0291,496257.0
2025-03-13 11:00:00,66.71,66.88,66.49,66.76,329630.0,66.039,66.2073,65.8212,66.0885,329630.0
2025-03-13 11:30:00,66.75,66.75,65.68,65.71,396061.0,66.0786,66.0786,65.0194,65.0491,396061.0
2025-03-13 12:00:00,65.68,66.2,65.64,65.84,245490.0,65.0194,65.5341,64.9798,65.1778,245490.0
2025-03-13 12:30:00,65.82,66.0,65.71,65.91,168971.0,65.158,65.3362,65.0491,65.2471,168971.0
2025-03-13 13:00:00,65.91,65.95,65.54,65.57,154811.0,65.2471,65.2867,64.8808,64.9105,154811.0
2025-03-13 13:30:00,65.55,65.55,65.2,65.32,152988.0,64.8907,64.8907,64.5442,64.663,152988.0
2025-03-13 14:00:00,65.32,65.55,65.26,65.31,225696.0,64.663,64.8907,64.6036,64.6531,225696.0
2025-03-13 14:30:00,65.3,65.5,65.28,65.45,249389.0,64.6432,64.8412,64.6234,64.7917,249389.0
2025-03-13 15:00:00,65.45,65.58,65.37,65.56,398432.0,64.7917,64.9204,64.7125,64.9006,398432.0
2025-03-13 15:30:00,65.55,65.8,65.37,65.8,843738.0,64.8907,65.1382,64.7125,65.1382,843738.0
2025-03-14 09:30:00,66.35,66.39,65.46,66.32,373695.0,65.6826,65.7222,64.8016,65.6529,373695.0
2025-03-14 10:00:00,66.31,66.56,66.03,66.44,357788.0,65.643,65.8905,65.3659,65.7717,357788.0
2025-03-14 10:30:00,66.44,66.87,66.4,66.86,246253.0,65.7717,66.1974,65.7321,66.1875,246253.0
2025-03-14 11:00:00,66.87,67.25,66.67,67.16,413251.0,66.1974,66.5736,65.9994,66.4845,413251.0
2025-03-14 11:30:00,67.15,67.18,66.55,66.73,446132.0,66.4746,66.5043,65.8806,66.0588,446132.0
2025-03-14 12:00:00,66.73,66.82,66.61,66.71,309812.0,66.0588,66.1479,65.94,66.039,309812.0
2025-03-14 12:30:00,66.72,66.81,66.64,66.72,277056.0,66.0489,66.138,65.9697,66.0489,277056.0
2025-03-14 13:00:00,66.72,66.8,66.55,66.63,260650.0,66.0489,66.1281,65.8806,65.9598,260650.0
2025-03-14 13:30:00,66.62,66.77,66.45,66.51,325047.0,65.9499,66.0984,65.7816,65.841,325047.0
2025-03-14 14:00:00,66.51,66.6,66.41,66.5,254340.0,65.841,65.9301,65.742,65.8311,254340.0
2025-03-14 14:30:00,66.5,66.61,66.37,66.39,296963.0,65.8311,65.94,65.7024,65.7222,296963.0
2025-03-14 15:00:00,66.38,66.47,66.05,66.05,705743.0,65.7123,65.8014,65.3857,65.3857,705743.0
2025-03-14 15:30:00,66.06,66.14,65.54,65.66,1515261.0,65.3956,65.4747,64.8808,64.9996,1515261.0
2025-03-17 09:30:00,65.59,66.51,65.52,66.15,294138.0,64.9303,65.841,64.861,65.4846,294138.0
2025-03-17 10:00:00,66.15,66.71,66.13,66.67,265852.0,65.4846,66.039,65.4648,65.9994,265852.0
2025-03-17 10:30:00,66.65,66.91,66.53,66.56,223393.0,65.9796,66.237,65.8608,65.8905,223393.0
2025-03-17 11:00:00,66.56,66.71,66.46,66.52,180902.0,65.8905,66.039,65.7915,65.8509,180902.0
2025-03-17 11:30:00,66.53,66.66,66.32,66.61,174856.0,65.8608,65.9895,65.6529,65.94,174856.0
2025-03-17 12:00:00,66.62,66.64,66.47,66.5,107806.0,65.9499,65.9697,65.8014,65.8311,107806.0
2025-03-17 12:30:00,66.51,66.78,66.5,66.73,128747.0,65.841,66.1083,65.8311,66.0588,128747.0
2025-03-17 13:00:00,66.74,66.94,66.67,66.89,223836.0,66.0687,66.2667,65.9994,66.2172,223836.0
2025-03-17 13:30:00,66.9,67.1,66.86,66.94,215993.0,66.2271,66.4251,66.1875,66.2667,215993.0
2025-03-17 14:00:00,66.95,67.08,66.91,67.01,176451.0,66.2766,66.4053,66.237,66.336,176451.0
2025-03-17 14:30:00,67.0,67.08,66.98,67.02,159397.0,66.3261,66.4053,66.3063,66.3459,159397.0
2025-03-17 15:00:00,67.02,67.09,66.94,66.98,165254.0,66.3459,66.4152,66.2667,66.3063,165254.0
2025-03-17 15:30:00,66.98,67.01,66.63,66.65,709630.0,66.3063,66.336,65.9598,65.9796,709630.0
2025-03-18 09:30:00,66.65,67.66,66.33,67.47,486791.0,65.9796,66.9795,65.6628,66.7914,486791.0
2025-03-18 10:00:00,67.51,67.92,67.33,67.73,478355.0,66.831,67.2368,66.6528,67.0488,478355.0
2025-03-18 10:30:00,67.75,67.97,67.58,67.7,358501.0,67.0686,67.2863,66.9003,67.0191,358501.0
2025-03-18 11:00:00,67.73,68.1,67.61,67.77,810991.0,67.0488,67.415,66.93,67.0884,810991.0
2025-03-18 11:30:00,67.75,67.82,67.45,67.55,249744.0,67.0686,67.1379,66.7716,66.8706,249744.0
2025-03-18 12:00:00,67.53,67.62,67.48,67.59,173455.0,66.8508,66.9399,66.8013,66.9102,173455.0
2025-03-18 12:30:00,67.58,67.82,67.48,67.54,224184.0,66.9003,67.1379,66.8013,66.8607,224184.0
2025-03-18 13:00:00,67.54,67.57,67.27,67.45,172641.0,66.8607,66.8904,66.5934,66.7716,172641.0
2025-03-18 13:30:00,67.45,67.78,67.41,67.78,208664.0,66.7716,67.0983,66.732,67.0983,208664.0
2025-03-18 14:00:00,67.77,67.83,67.69,67.73,214927.0,67.0884,67.1478,67.0092,67.0488,214927.0
2025-03-18 14:30:00,67.73,67.89,67.72,67.78,213934.0,67.0488,67.2071,67.0389,67.0983,213934.0
2025-03-18 15:00:00,67.77,67.89,67.72,67.84,336776.0,67.0884,67.2071,67.0389,67.1576,336776.0
2025-03-18 15:30:00,67.84,67.86,67.41,67.57,1005818.0,67.1576,67.1774,66.732,66.8904,1005818.0
2025-03-19 09:30:00,67.85,68.15,67.1,67.36,512967.0,67.1675,67.4645,66.4251,66.6825,512967.0
2025-03-19 10:00:00,67.36,67.36,66.93,67.08,172339.0,66.6825,66.6825,66.2568,66.4053,172339.0
2025-03-19 10:30:00,67.08,67.28,66.92,67.27,248612.0,66.4053,66.6033,66.2469,66.5934,248612.0
2025-03-19 11:00:00,67.28,67.5,67.17,67.46,268028.0,66.6033,66.8211,66.4944,66.7815,268028.0
2025-03-19 11:30:00,67.46,67.7,67.46,67.61,197079.0,66.7815,67.0191,66.7815,66.93,197079.0
2025-03-19 12:00:00,67.61,67.7,67.52,67.61,170681.0,66.93,67.0191,66.8409,66.93,170681.0
2025-03-19 12:30:00,67.61,67.89,67.58,67.85,225087.0,66.93,67.2071,66.9003,67.1675,225087.0
2025-03-19 13:00:00,67.85,67.88,67.68,67.74,147732.0,67.1675,67.1972,66.9993,67.0587,147732.0
2025-03-19 13:30:00,67.73,67.73,67.39,67.43,107259.0,67.0488,67.0488,66.7122,66.7518,107259.0
2025-03-19 14:00:00,67.42,67.64,67.3,67.48,143854.0,66.7419,66.9597,66.6231,66.8013,143854.0
2025-03-19 14:30:00,67.49,67.94,67.48,67.81,216852.0,66.8112,67.2566,66.8013,67.128,216852.0
2025-03-19 15:00:00,67.82,68.02,67.78,67.89,246031.0,67.1379,67.3358,67.0983,67.2071,246031.0
2025-03-19 15:30:00,67.89,68.08,67.71,67.91,605482.0,67.2071,67.3952,67.029,67.2269,605482.0
2025-03-20 09:30:00,67.93,68.15,67.62,68.04,357539.0,67.2467,67.4645,66.9399,67.3556,357539.0
2025-03-20 10:00:00,68.02,68.43,68.02,68.27,288460.0,67.3358,67.7417,67.3358,67.5833,288460.0
2025-03-20 10:30:00,68.27,68.47,68.17,68.27,276747.0,67.5833,67.7813,67.4843,67.5833,276747.0
2025-03-20 11:00:00,68.26,68.36,68.09,68.24,200907.0,67.5734,67.6724,67.4051,67.5536,200907.0
2025-03-20 11:30:00,68.24,68.38,68.23,68.32,149712.0,67.5536,67.6922,67.5437,67.6328,149712.0
2025-03-20 12:00:00,68.31,68.5,68.3,68.43,179265.0,67.6229,67.811,67.613,67.7417,179265.0
2025-03-20 12:30:00,68.45,68.5,68.24,68.38,212678.0,67.7615,67.811,67.5536,67.6922,212678.0
2025-03-20 13:00:00,68.38,68.48,68.16,68.22,205081.0,67.6922,67.7912,67.4744,67.5338,205081.0
2025-03-20 13:30:00,68.22,68.44,68.11,68.23,191673.0,67.5338,67.7516,67.4249,67.5437,191673.0
2025-03-20 14:00:00,68.23,68.55,68.08,68.45,355644.0,67.5437,67.8605,67.3952,67.7615,355644.0
2025-03-20 14:30:00,68.45,68.74,68.42,68.57,417476.0,67.7615,68.0486,67.7318,67.8803,417476.0
2025-03-20 15:00:00,68.57,68.8,68.55,68.62,284090.0,67.8803,68.108,67.8605,67.9298,284090.0
2025-03-20 15:30:00,68.61,68.87,68.59,68.62,949796.0,67.9199,68.1773,67.9001,67.9298,949796.0
2025-03-21 09:30:00,68.46,68.69,67.36,67.73,1185378.0,67.7714,67.9991,66.6825,67.0488,1185378.0
2025-03-21 10:00:00,67.77,67.79,67.29,67.74,241353.0,67.0884,67.1082,66.6132,67.0587,241353.0
2025-03-21 10:30:00,67.73,67.88,67.56,67.86,187004.0,67.0488,67.1972,66.8805,67.1774,187004.0
2025-03-21 11:00:00,67.86,67.86,67.45,67.6,214569.0,67.1774,67.1774,66.7716,66.9201,214569.0
2025-03-21 11:30:00,67.58,67.65,67.47,67.51,120858.0,66.9003,66.9696,66.7914,66.831,120858.0
2025-03-21 12:00:00,67.5,67.91,67.5,67.87,154633.0,66.8211,67.2269,66.8211,67.1873,154633.0
2025-03-21 12:30:00,67.86,68.09,67.75,68.09,126796.0,67.1774,67.4051,67.0686,67.4051,126796.0
2025-03-21 13:00:00,68.09,68.09,67.91,68.02,96099.0,67.4051,67.4051,67.2269,67.3358,96099.0
2025-03-21 13:30:00,68.01,68.16,67.98,68.09,91324.0,67.3259,67.4744,67.2962,67.4051,91324.0
2025-03-21 14:00:00,68.09,68.21,67.81,67.82,212824.0,67.4051,67.5239,67.128,67.1379,212824.0
2025-03-21 14:30:00,67.83,67.98,67.82,67.94,144469.0,67.1478,67.2962,67.1379,67.2566,144469.0
2025-03-21 15:00:00,67.94,68.02,67.69,67.7,206606.0,67.2566,67.3358,67.0092,67.0191,206606.0
2025-03-21 15:30:00,67.7,67.77,67.01,67.06,2033318.0,67.0191,67.0884,66.336,66.3855,2033318.0
2025-03-24 09:30:00,67.57,68.08,67.3,67.86,406579.0,66.8904,67.3952,66.6231,67.1774,406579.0
2025-03-24 10:00:00,67.87,68.43,67.86,68.25,428428.0,67.1873,67.7417,67.1774,67.5635,428428.0
2025-03-24 10:30:00,68.25,68.5,68.2,68.42,226439.0,67.5635,67.811,67.514,67.7318,226439.0
2025-03-24 11:00:00,68.42,68.42,68.17,68.19,235862.0,67.7318,67.7318,67.4843,67.5041,235862.0
2025-03-24 11:30:00,68.19,68.47,68.16,68.44,271633.0,67.5041,67.7813,67.4744,67.7516,271633.0
2025-03-24 12:00:00,68.44,68.49,68.26,68.28,317215.0,67.7516,67.8011,67.5734,67.5932,317215.0
2025-03-24 12:30:00,68.27,68.42,68.26,68.35,548868.0,67.5833,67.7318,67.5734,67.6625,548868.0
2025-03-24 13:00:00,68.35,68.37,68.25,68.29,180851.0,67.6625,67.6823,67.5635,67.6031,180851.0
2025-03-24 13:30:00,68.29,68.4,67.84,67.9,794394.0,67.6031,67.712,67.1576,67.217,794394.0
2025-03-24 14:00:00,67.91,68.01,67.25,67.4,1799028.0,67.2269,67.3259,66.5736,66.7221,1799028.0
2025-03-24 14:30:00,67.4,67.74,67.36,67.63,1290700.0,66.7221,67.0587,66.6825,66.9498,1290700.0
2025-03-24 15:00:00,67.63,67.67,67.42,67.54,318958.0,66.9498,66.9894,66.7419,66.8607,318958.0
2025-03-24 15:30:00,67.55,67.62,67.43,67.55,1487869.0,66.8706,66.9399,66.7518,66.8706,1487869.0
2025-03-25 09:30:00,67.99,67.99,66.91,67.0,440301.0,67.3061,67.3061,66.237,66.3261,440301.0
2025-03-25 10:00:00,66.97,67.32,66.89,67.08,725174.0,66.2964,66.6429,66.2172,66.4053,725174.0
2025-03-25 10:30:00,67.1,67.1,66.63,66.7,246050.0,66.4251,66.4251,65.9598,66.0291,246050.0
2025-03-25 11:00:00,66.71,66.74,66.41,66.6,405061.0,66.039,66.0687,65.742,65.9301,405061.0
2025-03-25 11:30:00,66.61,66.72,66.44,66.6,606826.0,65.94,66.0489,65.7717,65.9301,606826.0
2025-03-25 12:00:00,66.61,66.7,66.29,66.42,298731.0,65.94,66.0291,65.6232,65.7519,298731.0
2025-03-25 12:30:00,66.42,66.61,66.39,66.54,165429.0,65.7519,65.94,65.7222,65.8707,165429.0
2025-03-25 13:00:00,66.54,66.56,66.31,66.31,183714.0,65.8707,65.8905,65.643,65.643,183714.0
2025-03-25 13:30:00,66.32,66.38,66.25,66.3,215058.0,65.6529,65.7123,65.5836,65.6331,215058.0
2025-03-25 14:00:00,66.29,66.32,66.03,66.19,296156.0,65.6232,65.6529,65.3659,65.5242,296156.0
2025-03-25 14:30:00,66.2,66.38,66.11,66.31,268038.0,65.5341,65.7123,65.4451,65.643,268038.0
2025-03-25 15:00:00,66.32,66.37,66.13,66.15,203764.0,65.6529,65.7024,65.4648,65.4846,203764.0
2025-03-25 15:30:00,66.15,66.56,65.89,66.51,763223.0,65.4846,65.8905,65.2273,65.841,763223.0
2025-03-26 09:30:00,66.83,67.2,66.63,67.06,659169.0,66.1578,66.5241,65.9598,66.3855,659169.0
2025-03-26 10:00:00,67.05,67.39,66.95,67.08,302171.0,66.3756,66.7122,66.2766,66.4053,302171.0
2025-03-26 10:30:00,67.08,67.47,67.08,67.26,486857.0,66.4053,66.7914,66.4053,66.5835,486857.0
2025-03-26 11:00:00,67.26,67.29,66.83,66.89,211366.0,66.5835,66.6132,66.1578,66.2172,211366.0
2025-03-26 11:30:00,66.88,67.07,66.87,67.0,117258.0,66.2073,66.3954,66.1974,66.3261,117258.0
2025-03-26 12:00:00,67.01,67.14,66.99,66.99,363008.0,66.336,66.4647,66.3162,66.3162,363008.0
2025-03-26 12:30:00,67.0,67.07,66.91,67.02,129198.0,66.3261,66.3954,66.237,66.3459,129198.0
2025-03-26 13:00:00,67.02,67.05,66.79,66.97,257491.0,66.3459,66.3756,66.1182,66.2964,257491.0
2025-03-26 13:30:00,66.96,67.02,66.77,66.8,142134.0,66.2865,66.3459,66.0984,66.1281,142134.0
2025-03-26 14:00:00,66.8,67.07,66.8,67.0,148891.0,66.1281,66.3954,66.1281,66.3261,148891.0
2025-03-26 14:30:00,66.99,67.02,66.89,66.93,158842.0,66.3162,66.3459,66.2172,66.2568,158842.0
2025-03-26 15:00:00,66.93,67.02,66.88,66.95,280205.0,66.2568,66.3459,66.2073,66.2766,280205.0
2025-03-26 15:30:00,66.95,67.3,66.88,67.2,694002.0,66.2766,66.6231,66.2073,66.5241,694002.0
2025-03-27 09:30:00,67.06,67.57,66.81,67.51,202676.0,66.3855,66.8904,66.138,66.831,202676.0
2025-03-27 10:00:00,67.5,67.72,67.44,67.64,154442.0,66.8211,67.0389,66.7617,66.9597,154442.0
2025-03-27 10:30:00,67.65,67.99,67.62,67.93,179312.0,66.9696,67.3061,66.9399,67.2467,179312.0
2025-03-27 11:00:00,67.92,67.96,67.62,67.83,242987.0,67.2368,67.2764,66.9399,67.1478,242987.0
2025-03-27 11:30:00,67.82,67.88,67.55,67.62,144480.0,67.1379,67.1972,66.8706,66.9399,144480.0
2025-03-27 12:00:00,67.63,67.85,67.53,67.84,146794.0,66.9498,67.1675,66.8508,67.1576,146794.0
2025-03-27 12:30:00,67.84,67.87,67.65,67.68,127064.0,67.1576,67.1873,66.9696,66.9993,127064.0
2025-03-27 13:00:00,67.69,67.89,67.62,67.86,130564.0,67.0092,67.2071,66.9399,67.1774,130564.0
2025-03-27 13:30:00,67.86,67.93,67.6,67.65,197818.0,67.1774,67.2467,66.9201,66.9696,197818.0
2025-03-27 14:00:00,67.66,68.07,67.66,67.94,247120.0,66.9795,67.3853,66.9795,67.2566,247120.0
2025-03-27 14:30:00,67.93,67.97,67.67,67.73,208070.0,67.2467,67.2863,66.9894,67.0488,208070.0
2025-03-27 15:00:00,67.74,68.02,67.64,67.95,383444.0,67.0587,67.3358,66.9597,67.2665,383444.0
2025-03-27 15:30:00,67.95,68.0,67.56,67.59,761690.0,67.2665,67.316,66.8805,66.9102,761690.0
2025-03-28 09:30:00,67.7,67.78,67.25,67.31,292775.0,67.0191,67.0983,66.5736,66.633,292775.0
2025-03-28 10:00:00,67.31,67.91,67.18,67.45,348321.0,66.633,67.2269,66.5043,66.7716,348321.0
2025-03-28 10:30:00,67.43,67.43,67.15,67.32,135441.0,66.7518,66.7518,66.4746,66.6429,135441.0
2025-03-28 11:00:00,67.32,67.49,67.29,67.36,188989.0,66.6429,66.8112,66.6132,66.6825,188989.0
2025-03-28 11:30:00,67.36,67.59,67.3,67.5,132153.0,66.6825,66.9102,66.6231,66.8211,132153.0
2025-03-28 12:00:00,67.49,67.51,67.23,67.23,124363.0,66.8112,66.831,66.5538,66.5538,124363.0
2025-03-28 12:30:00,67.22,67.28,67.17,67.18,115364.0,66.5439,66.6033,66.4944,66.5043,115364.0
2025-03-28 13:00:00,67.18,67.2,67.02,67.03,170642.0,66.5043,66.5241,66.3459,66.3558,170642.0
2025-03-28 13:30:00,67.03,67.08,66.8,66.92,221122.0,66.3558,66.4053,66.1281,66.2469,221122.0
2025-03-28 14:00:00,66.92,66.95,66.57,66.58,252846.0,66.2469,66.2766,65.9004,65.9103,252846.0
2025-03-28 14:30:00,66.58,66.8,66.52,66.75,377774.0,65.9103,66.1281,65.8509,66.0786,377774.0
2025-03-28 15:00:00,66.74,66.93,66.73,66.86,322386.0,66.0687,66.2568,66.0588,66.1875,322386.0
2025-03-28 15:30:00,66.87,67.37,66.8,67.13,1283191.0,66.1974,66.6924,66.1281,66.4548,1283191.0
2025-03-31 09:30:00,66.82,67.56,66.66,67.51,407122.0,66.1479,66.8805,65.9895,66.831,407122.0
2025-03-31 10:00:00,67.51,67.73,67.35,67.63,298739.0,66.831,67.0488,66.6726,66.9498,298739.0
2025-03-31 10:30:00,67.64,68.16,67.62,67.97,260863.0,66.9597,67.4744,66.9399,67.2863,260863.0
2025-03-31 11:00:00,67.98,68.08,67.85,68.01,370950.0,67.2962,67.3952,67.1675,67.3259,370950.0
2025-03-31 11:30:00,68.0,68.02,67.57,67.6,168746.0,67.316,67.3358,66.8904,66.9201,168746.0
2025-03-31 12:00:00,67.6,67.65,67.46,67.59,99954.0,66.9201,66.9696,66.7815,66.9102,99954.0
2025-03-31 12:30:00,67.58,67.67,67.51,67.59,175722.0,66.9003,66.9894,66.831,66.9102,175722.0
2025-03-31 13:00:00,67.6,67.6,67.31,67.42,104532.0,66.9201,66.9201,66.633,66.7419,104532.0
2025-03-31 13:30:00,67.41,67.59,67.36,67.48,96096.0,66.732,66.9102,66.6825,66.8013,96096.0
2025-03-31 14:00:00,67.48,67.78,67.48,67.78,162828.0,66.8013,67.0983,66.8013,67.0983,162828.0
2025-03-31 14:30:00,67.78,67.95,67.73,67.8,175490.0,67.0983,67.2665,67.0488,67.1181,175490.0
2025-03-31 15:00:00,67.81,68.12,67.8,67.91,341974.0,67.128,67.4348,67.1181,67.2269,341974.0
2025-03-31 15:30:00,67.9,68.2,67.72,67.77,839153.0,67.217,67.514,67.0389,67.0884,839153.0
2025-04-01 09:30:00,67.84,68.14,67.45,67.52,375924.0,67.1576,67.4546,66.7716,66.8409,375924.0
2025-04-01 10:00:00,67.54,67.58,67.09,67.23,405033.0,66.8607,66.9003,66.4152,66.5538,405033.0
2025-04-01 10:30:00,67.23,67.66,67.19,67.63,230619.0,66.5538,66.9795,66.5142,66.9498,230619.0
2025-04-01 11:00:00,67.61,67.97,67.58,67.81,422880.0,66.93,67.2863,66.9003,67.128,422880.0
2025-04-01 11:30:00,67.81,67.83,67.71,67.73,158821.0,67.128,67.1478,67.029,67.0488,158821.0
2025-04-01 12:00:00,67.73,67.93,67.68,67.69,157878.0,67.0488,67.2467,66.9993,67.0092,157878.0
2025-04-01 12:30:00,67.69,67.76,67.47,67.72,156378.0,67.0092,67.0785,66.7914,67.0389,156378.0
2025-04-01 13:00:00,67.7,67.77,67.57,67.59,134222.0,67.0191,67.0884,66.8904,66.9102,134222.0
2025-04-01 13:30:00,67.6,67.69,67.48,67.63,95995.0,66.9201,67.0092,66.8013,66.9498,95995.0
2025-04-01 14:00:00,67.64,67.67,67.45,67.47,93797.0,66.9597,66.9894,66.7716,66.7914,93797.0
2025-04-01 14:30:00,67.46,67.62,67.39,67.61,199671.0,66.7815,66.9399,66.7122,66.93,199671.0
2025-04-01 15:00:00,67.61,67.77,67.55,67.67,193005.0,66.93,67.0884,66.8706,66.9894,193005.0
2025-04-01 15:30:00,67.68,68.0,67.63,67.98,829897.0,66.9993,67.316,66.9498,67.2962,829897.0
2025-04-02 09:30:00,67.51,68.0,67.17,67.45,401903.0,66.831,67.316,66.4944,66.7716,401903.0
2025-04-02 10:00:00,67.45,67.73,67.35,67.68,326775.0,66.7716,67.0488,66.6726,66.9993,326775.0
2025-04-02 10:30:00,67.7,67.85,67.53,67.81,173843.0,67.0191,67.1675,66.8508,67.128,173843.0
2025-04-02 11:00:00,67.8,68.09,67.76,68.06,202334.0,67.1181,67.4051,67.0785,67.3754,202334.0
2025-04-02 11:30:00,68.05,68.08,67.82,67.91,229030.0,67.3655,67.3952,67.1379,67.2269,229030.0
2025-04-02 12:00:00,67.9,67.98,67.84,67.9,134725.0,67.217,67.2962,67.1576,67.217,134725.0
2025-04-02 12:30:00,67.88,68.11,67.86,68.05,137509.0,67.1972,67.4249,67.1774,67.3655,137509.0
2025-04-02 13:00:00,68.05,68.16,68.01,68.03,133532.0,67.3655,67.4744,67.3259,67.3457,133532.0
2025-04-02 13:30:00,68.03,68.05,67.83,67.91,151685.0,67.3457,67.3655,67.1478,67.2269,151685.0
2025-04-02 14:00:00,67.91,67.99,67.78,67.78,106283.0,67.2269,67.3061,67.0983,67.0983,106283.0
2025-04-02 14:30:00,67.78,67.98,67.68,67.69,167907.0,67.0983,67.2962,66.9993,67.0092,167907.0
2025-04-02 15:00:00,67.69,67.84,67.69,67.79,197861.0,67.0092,67.1576,67.0092,67.1082,197861.0
2025-04-02 15:30:00,67.79,68.17,67.79,68.06,662687.0,67.1082,67.4843,67.1082,67.3754,662687.0
2025-04-03 09:30:00,65.97,67.92,65.59,66.97,930424.0,65.3065,67.2368,64.9303,66.2964,930424.0
2025-04-03 10:00:00,66.93,67.6,66.82,67.59,622864.0,66.2568,66.9201,66.1479,66.9102,622864.0
2025-04-03 10:30:00,67.59,68.17,67.54,67.73,413744.0,66.9102,67.4843,66.8607,67.0488,413744.0
2025-04-03 11:00:00,67.72,68.26,67.63,68.07,419535.0,67.0389,67.5734,66.9498,67.3853,419535.0
2025-04-03 11:30:00,68.08,68.79,68.04,68.77,709181.0,67.3952,68.0981,67.3556,68.0783,709181.0
2025-04-03 12:00:00,68.75,69.18,68.64,69.16,454720.0,68.0585,68.4842,67.9496,68.4644,454720.0
2025-04-03 12:30:00,69.17,69.17,68.49,68.53,328040.0,68.4743,68.4743,67.8011,67.8407,328040.0
2025-04-03 13:00:00,68.54,68.82,68.3,68.36,389317.0,67.8506,68.1278,67.613,67.6724,389317.0
2025-04-03 13:30:00,68.37,68.61,68.26,68.59,244528.0,67.6823,67.9199,67.5734,67.9001,244528.0
2025-04-03 14:00:00,68.6,68.98,68.57,68.81,331653.0,67.91,68.2862,67.8803,68.1179,331653.0
2025-04-03 14:30:00,68.81,69.08,68.57,68.77,583629.0,68.1179,68.3852,67.8803,68.0783,583629.0
2025-04-03 15:00:00,68.77,68.87,68.18,68.36,846300.0,68.0783,68.1773,67.4942,67.6724,846300.0
2025-04-03 15:30:00,68.36,68.43,67.34,67.52,1638242.0,67.6724,67.7417,66.6627,66.8409,1638242.0
2025-04-04 09:30:00,65.62,66.21,65.0,65.85,1035923.0,64.96,65.544,64.3462,65.1877,1035923.0
2025-04-04 10:00:00,65.84,66.28,65.41,66.12,459848.0,65.1778,65.6133,64.7521,65.4549,459848.0
2025-04-04 10:30:00,66.12,66.78,66.03,66.53,484368.0,65.4549,66.1083,65.3659,65.8608,484368.0
2025-04-04 11:00:00,66.51,66.98,65.86,65.86,623192.0,65.841,66.3063,65.1976,65.1976,623192.0
2025-04-04 11:30:00,65.86,65.99,65.51,65.56,319028.0,65.1976,65.3263,64.8511,64.9006,319028.0
2025-04-04 12:00:00,65.58,65.78,64.92,64.99,376171.0,64.9204,65.1184,64.267,64.3363,376171.0
2025-04-04 12:30:00,64.98,65.0,64.42,64.65,464883.0,64.3264,64.3462,63.772,63.9997,464883.0
2025-04-04 13:00:00,64.64,64.85,63.64,64.25,674983.0,63.9898,64.1977,62.9999,63.6038,674983.0
2025-04-04 13:30:00,64.26,64.65,64.06,64.45,476878.0,63.6137,63.9997,63.4157,63.8017,476878.0
2025-04-04 14:00:00,64.48,64.58,63.78,63.85,399753.0,63.8314,63.9304,63.1385,63.2078,399753.0
2025-04-04 14:30:00,63.85,64.0,63.62,63.73,465315.0,63.2078,63.3563,62.9801,63.089,465315.0
2025-04-04 15:00:00,63.72,64.22,63.67,63.95,527068.0,63.0791,63.5741,63.0296,63.3068,527068.0
2025-04-04 15:30:00,63.94,64.53,63.49,63.65,1621904.0,63.2969,63.8809,62.8514,63.0098,1621904.0
2025-04-07 09:30:00,62.0,62.3,60.32,61.62,1168917.0,61.3764,61.6734,59.7133,61.0002,1168917.0
2025-04-07 10:00:00,61.61,64.66,61.23,62.61,773960.0,60.9903,64.0096,60.6141,61.9803,773960.0
2025-04-07 10:30:00,62.63,63.67,62.09,63.4,586570.0,62.0001,63.0296,61.4655,62.7623,586570.0
2025-04-07 11:00:00,63.47,64.17,62.62,62.7,679137.0,62.8316,63.5246,61.9902,62.0693,679137.0
2025-04-07 11:30:00,62.7,64.38,62.7,63.67,609961.0,62.0693,63.7325,62.0693,63.0296,609961.0
2025-04-07 12:00:00,63.65,63.73,63.01,63.49,375466.0,63.0098,63.089,62.3762,62.8514,375466.0
2025-04-07 12:30:00,63.47,63.66,62.7,62.88,438883.0,62.8316,63.0197,62.0693,62.2475,438883.0
2025-04-07 13:00:00,62.86,64.38,62.85,64.31,575081.0,62.2277,63.7325,62.2178,63.6632,575081.0
2025-04-07 13:30:00,64.32,64.57,63.92,64.53,398640.0,63.6731,63.9205,63.2771,63.8809,398640.0
2025-04-07 14:00:00,64.54,64.75,64.27,64.33,369538.0,63.8908,64.0987,63.6236,63.683,369538.0
2025-04-07 14:30:00,64.33,64.48,63.95,64.09,304468.0,63.683,63.8314,63.3068,63.4454,304468.0
2025-04-07 15:00:00,64.11,64.37,63.63,63.68,627765.0,63.4652,63.7226,62.99,63.0395,627765.0
2025-04-07 15:30:00,63.7,64.23,63.29,63.84,1262322.0,63.0593,63.584,62.6534,63.1979,1262322.0
2025-04-08 09:30:00,71.11,71.45,68.53,69.86,3010862.0,70.3948,70.7313,67.8407,69.1573,3010862.0
2025-04-08 10:00:00,69.91,70.59,69.15,70.41,1494217.0,69.2068,69.88,68.4545,69.7018,1494217.0
2025-04-08 10:30:00,70.41,70.51,69.0,69.08,1616913.0,69.7018,69.8008,68.306,68.3852,1616913.0
2025-04-08 11:00:00,69.09,69.28,68.45,68.98,1072559.0,68.3951,68.5832,67.7615,68.2862,1072559.0
2025-04-08 11:30:00,68.98,69.28,68.84,69.02,1885861.0,68.2862,68.5832,68.1476,68.3258,1885861.0
2025-04-08 12:00:00,69.01,69.06,67.93,68.4,813484.0,68.3159,68.3654,67.2467,67.712,813484.0
2025-04-08 12:30:00,68.42,68.47,67.51,67.54,772868.0,67.7318,67.7813,66.831,66.8607,772868.0
2025-04-08 13:00:00,67.54,67.91,67.25,67.34,930761.0,66.8607,67.2269,66.5736,66.6627,930761.0
2025-04-08 13:30:00,67.34,68.13,67.19,67.7,643416.0,66.6627,67.4447,66.5142,67.0191,643416.0
2025-04-08 14:00:00,67.68,67.7,66.96,67.07,394225.0,66.9993,67.0191,66.2865,66.3954,394225.0
2025-04-08 14:30:00,67.08,68.01,67.07,67.8,771072.0,66.4053,67.3259,66.3954,67.1181,771072.0
2025-04-08 15:00:00,67.78,67.79,67.07,67.57,573691.0,67.0983,67.1082,66.3954,66.8904,573691.0
2025-04-08 15:30:00,67.58,67.81,66.9,67.63,2479736.0,66.9003,67.128,66.2271,66.9498,2479736.0
2025-04-09 09:30:00,66.44,68.3,66.38,67.81,814837.0,65.7717,67.613,65.7123,67.128,814837.0
2025-04-09 10:00:00,67.8,68.48,66.87,67.48,759030.0,67.1181,67.7912,66.1974,66.8013,759030.0
2025-04-09 10:30:00,67.47,67.74,66.92,66.96,1403621.0,66.7914,67.0587,66.2469,66.2865,1403621.0
2025-04-09 11:00:00,66.96,67.58,66.94,67.49,430040.0,66.2865,66.9003,66.2667,66.8112,430040.0
2025-04-09 11:30:00,67.51,67.75,67.22,67.39,540636.0,66.831,67.0686,66.5439,66.7122,540636.0
2025-04-09 12:00:00,67.39,67.98,67.15,67.81,402484.0,66.7122,67.2962,66.4746,67.128,402484.0
2025-04-09 12:30:00,67.8,68.25,67.71,68.08,484140.0,67.1181,67.5635,67.029,67.3952,484140.0
2025-04-09 13:00:00,68.08,71.0,67.76,69.87,1607507.0,67.3952,70.2859,67.0785,69.1672,1607507.0
2025-04-09 13:30:00,69.92,71.22,69.3,70.1,560246.0,69.2167,70.5037,68.603,69.3949,560246.0
2025-04-09 14:00:00,70.15,70.45,69.44,69.63,964855.0,69.4444,69.7414,68.7416,68.9296,964855.0
2025-04-09 14:30:00,69.66,69.71,68.76,68.82,564646.0,68.9593,69.0088,68.0684,68.1278,564646.0
2025-04-09 15:00:00,68.78,69.63,68.7,69.5,527051.0,68.0882,68.9296,68.009,68.801,527051.0
2025-04-09 15:30:00,69.51,70.41,69.26,70.17,1804455.0,68.8109,69.7018,68.5634,69.4642,1804455.0
2025-04-10 09:30:00,69.68,70.87,69.62,70.69,662423.0,68.9791,70.1572,68.9197,69.979,662423.0
2025-04-10 10:00:00,70.69,70.89,70.01,70.04,374467.0,69.979,70.177,69.3058,69.3355,374467.0
2025-04-10 10:30:00,70.03,70.37,69.89,70.01,427195.0,69.3256,69.6622,69.187,69.3058,427195.0
2025-04-10 11:00:00,70.0,70.19,69.5,69.5,464255.0,69.2959,69.484,68.801,68.801,464255.0
2025-04-10 11:30:00,69.52,69.66,69.26,69.3,509078.0,68.8208,68.9593,68.5634,68.603,509078.0
2025-04-10 12:00:00,69.33,69.46,68.33,68.82,382656.0,68.6327,68.7614,67.6427,68.1278,382656.0
2025-04-10 12:30:00,68.77,69.62,68.77,69.46,588416.0,68.0783,68.9197,68.0783,68.7614,588416.0
2025-04-10 13:00:00,69.48,69.89,68.75,69.37,525724.0,68.7812,69.187,68.0585,68.6723,525724.0
2025-04-10 13:30:00,69.33,69.97,69.22,69.6,477042.0,68.6327,69.2662,68.5238,68.8999,477042.0
2025-04-10 14:00:00,69.62,70.64,69.45,70.57,484380.0,68.9197,69.9295,68.7515,69.8602,484380.0
2025-04-10 14:30:00,70.58,70.8,70.0,70.13,846906.0,69.8701,70.0879,69.2959,69.4246,846906.0
2025-04-10 15:00:00,70.05,70.33,69.39,69.44,488882.0,69.3454,69.6226,68.6921,68.7416,488882.0
2025-04-10 15:30:00,69.44,69.7,68.61,68.96,2165718.0,68.7416,68.9989,67.9199,68.2664,2165718.0
2025-04-11 09:30:00,69.0,69.36,68.35,68.92,550912.0,68.306,68.6624,67.6625,68.2268,550912.0
2025-04-11 10:00:00,68.87,69.32,68.63,68.73,354662.0,68.1773,68.6228,67.9397,68.0387,354662.0
2025-04-11 10:30:00,68.73,69.1,68.63,68.7,385133.0,68.0387,68.405,67.9397,68.009,385133.0
2025-04-11 11:00:00,68.69,69.14,67.99,68.1,261663.0,67.9991,68.4446,67.3061,67.415,261663.0
2025-04-11 11:30:00,68.11,68.8,68.02,68.64,289143.0,67.4249,68.108,67.3358,67.9496,289143.0
2025-04-11 12:00:00,68.68,68.95,68.56,68.76,249975.0,67.9892,68.2565,67.8704,68.0684,249975.0
2025-04-11 12:30:00,68.79,69.19,68.78,69.01,498934.0,68.0981,68.4941,68.0882,68.3159,498934.0
2025-04-11 13:00:00,69.01,69.28,68.94,69.04,243471.0,68.3159,68.5832,68.2466,68.3456,243471.0
2025-04-11 13:30:00,69.02,69.99,69.0,69.76,681933.0,68.3258,69.286,68.306,69.0583,681933.0
2025-04-11 14:00:00,69.76,69.84,69.47,69.76,179332.0,69.0583,69.1375,68.7713,69.0583,179332.0
2025-04-11 14:30:00,69.78,69.78,69.43,69.51,204208.0,69.0781,69.0781,68.7317,68.8109,204208.0
2025-04-11 15:00:00,69.52,69.94,69.51,69.65,238647.0,68.8208,69.2365,68.8109,68.9494,238647.0
2025-04-11 15:30:00,69.67,69.88,69.49,69.5,1621988.0,68.9692,69.1771,68.7911,68.801,1621988.0
2025-04-14 09:30:00,70.0,70.02,69.03,69.42,414619.0,69.2959,69.3157,68.3357,68.7218,414619.0
2025-04-14 10:00:00,69.42,69.57,68.82,69.2,297045.0,68.7218,68.8702,68.1278,68.504,297045.0
2025-04-14 10:30:00,69.2,69.59,69.05,69.5,236657.0,68.504,68.89,68.3555,68.801,236657.0
2025-04-14 11:00:00,69.49,69.66,69.36,69.47,326656.0,68.7911,68.9593,68.6624,68.7713,326656.0
2025-04-14 11:30:00,69.47,69.64,69.16,69.19,190571.0,68.7713,68.9395,68.4644,68.4941,190571.0
2025-04-14 12:00:00,69.17,69.31,68.88,69.06,160874.0,68.4743,68.6129,68.1872,68.3654,160874.0
2025-04-14 12:30:00,69.08,69.34,69.07,69.18,160434.0,68.3852,68.6426,68.3753,68.4842,160434.0
2025-04-14 13:00:00,69.17,69.49,69.08,69.2,256496.0,68.4743,68.7911,68.3852,68.504,256496.0
2025-04-14 13:30:00,69.21,69.26,68.99,69.19,131012.0,68.5139,68.5634,68.2961,68.4941,131012.0
2025-04-14 14:00:00,69.19,69.37,69.12,69.35,165334.0,68.4941,68.6723,68.4248,68.6525,165334.0
2025-04-14 14:30:00,69.35,69.5,69.32,69.4,205669.0,68.6525,68.801,68.6228,68.702,205669.0
2025-04-14 15:00:00,69.4,69.48,69.25,69.26,257291.0,68.702,68.7812,68.5535,68.5634,257291.0
2025-04-14 15:30:00,69.25,69.36,69.1,69.19,651698.0,68.5535,68.6624,68.405,68.4941,651698.0
2025-04-15 09:30:00,69.54,69.55,68.48,69.02,591232.0,68.8406,68.8504,67.7912,68.3258,591232.0
2025-04-15 10:00:00,69.03,69.56,68.97,69.39,431295.0,68.3357,68.8603,68.2763,68.6921,431295.0
2025-04-15 10:30:00,69.41,69.71,69.35,69.43,212687.0,68.7119,69.0088,68.6525,68.7317,212687.0
2025-04-15 11:00:00,69.46,69.55,69.26,69.3,144409.0,68.7614,68.8504,68.5634,68.603,144409.0
2025-04-15 11:30:00,69.32,69.44,69.16,69.27,119426.0,68.6228,68.7416,68.4644,68.5733,119426.0
2025-04-15 12:00:00,69.26,69.27,69.05,69.11,169143.0,68.5634,68.5733,68.3555,68.4149,169143.0
2025-04-15 12:30:00,69.11,69.25,68.99,69.23,208319.0,68.4149,68.5535,68.2961,68.5337,208319.0
2025-04-15 13:00:00,69.22,69.36,69.14,69.23,137102.0,68.5238,68.6624,68.4446,68.5337,137102.0
2025-04-15 13:30:00,69.25,69.3,68.97,69.08,198328.0,68.5535,68.603,68.2763,68.3852,198328.0
2025-04-15 14:00:00,69.08,69.14,68.81,68.83,197477.0,68.3852,68.4446,68.1179,68.1377,197477.0
2025-04-15 14:30:00,68.83,69.01,68.83,68.85,220678.0,68.1377,68.3159,68.1377,68.1575,220678.0
2025-04-15 15:00:00,68.85,68.85,68.66,68.72,259730.0,68.1575,68.1575,67.9694,68.0288,259730.0
2025-04-15 15:30:00,68.72,69.0,68.67,68.9,1032077.0,68.0288,68.306,67.9793,68.207,1032077.0
2025-04-16 09:30:00,69.21,69.64,68.68,68.91,1103484.0,68.5139,68.9395,67.9892,68.2169,1103484.0
2025-04-16 10:00:00,68.92,69.57,68.89,69.56,611150.0,68.2268,68.8702,68.1971,68.8603,611150.0
2025-04-16 10:30:00,69.57,69.75,69.41,69.72,290657.0,68.8702,69.0484,68.7119,69.0187,290657.0
2025-04-16 11:00:00,69.73,69.82,69.46,69.57,266814.0,69.0286,69.1177,68.7614,68.8702,266814.0
2025-04-16 11:30:00,69.56,69.57,69.1,69.14,237488.0,68.8603,68.8702,68.405,68.4446,237488.0
2025-04-16 12:00:00,69.15,69.16,68.96,68.99,192108.0,68.4545,68.4644,68.2664,68.2961,192108.0
2025-04-16 12:30:00,68.99,69.17,68.8,69.16,214765.0,68.2961,68.4743,68.108,68.4644,214765.0
2025-04-16 13:00:00,69.13,69.28,69.0,69.18,162884.0,68.4347,68.5832,68.306,68.4842,162884.0
2025-04-16 13:30:00,69.17,69.19,68.5,68.5,213634.0,68.4743,68.4941,67.811,67.811,213634.0
2025-04-16 14:00:00,68.55,68.91,68.52,68.84,170549.0,67.8605,68.2169,67.8308,68.1476,170549.0
2025-04-16 14:30:00,68.85,68.86,68.58,68.65,203552.0,68.1575,68.1674,67.8902,67.9595,203552.0
2025-04-16 15:00:00,68.66,68.7,68.27,68.37,262279.0,67.9694,68.009,67.5833,67.6823,262279.0
2025-04-16 15:30:00,68.37,68.6,68.2,68.55,562534.0,67.6823,67.91,67.514,67.8605,562534.0
2025-04-17 09:30:00,65.42,66.65,64.0,65.42,2844709.0,64.762,65.9796,63.3563,64.762,2844709.0
2025-04-17 10:00:00,65.42,67.29,65.36,67.14,1296858.0,64.762,66.6132,64.7026,66.4647,1296858.0
2025-04-17 10:30:00,67.16,67.46,66.02,66.45,930651.0,66.4845,66.7815,65.356,65.7816,930651.0
2025-04-17 11:00:00,66.45,67.15,66.31,66.94,372347.0,65.7816,66.4746,65.643,66.2667,372347.0
2025-04-17 11:30:00,66.92,67.14,66.6,67.1,671842.0,66.2469,66.4647,65.9301,66.4251,671842.0
2025-04-17 12:00:00,67.1,67.54,66.75,67.53,479145.0,66.4251,66.8607,66.0786,66.8508,479145.0
2025-04-17 12:30:00,67.53,67.81,67.37,67.55,805329.0,66.8508,67.128,66.6924,66.8706,805329.0
2025-04-17 13:00:00,67.55,67.63,67.26,67.31,280166.0,66.8706,66.9498,66.5835,66.633,280166.0
2025-04-17 13:30:00,67.32,67.72,67.23,67.65,357622.0,66.6429,67.0389,66.5538,66.9696,357622.0
2025-04-17 14:00:00,67.65,67.83,67.6,67.63,236334.0,66.9696,67.1478,66.9201,66.9498,236334.0
2025-04-17 14:30:00,67.64,67.77,67.51,67.57,376634.0,66.9597,67.0884,66.831,66.8904,376634.0
2025-04-17 15:00:00,67.57,67.63,67.07,67.26,388942.0,66.8904,66.9498,66.3954,66.5835,388942.0
2025-04-17 15:30:00,67.26,67.3,66.92,67.26,1201043.0,66.5835,66.6231,66.2469,66.5835,1201043.0
2025-04-21 09:30:00,67.3,67.45,65.8,66.06,556792.0,66.6231,66.7716,65.1382,65.3956,556792.0
2025-04-21 10:00:00,66.04,66.11,65.42,65.7,374536.0,65.3758,65.4451,64.762,65.0392,374536.0
2025-04-21 10:30:00,65.69,65.72,65.06,65.08,447169.0,65.0293,65.059,64.4056,64.4254,447169.0
2025-04-21 11:00:00,65.08,65.16,64.63,64.85,393412.0,64.4254,64.5046,63.9799,64.1977,393412.0
2025-04-21 11:30:00,64.84,64.99,64.68,64.7,325551.0,64.1878,64.3363,64.0294,64.0492,325551.0
2025-04-21 12:00:00,64.7,64.8,64.45,64.59,319938.0,64.0492,64.1482,63.8017,63.9403,319938.0
2025-04-21 12:30:00,64.59,64.82,64.58,64.75,250858.0,63.9403,64.168,63.9304,64.0987,250858.0
2025-04-21 13:00:00,64.75,64.78,64.6,64.69,226431.0,64.0987,64.1284,63.9502,64.0393,226431.0
2025-04-21 13:30:00,64.69,64.87,64.64,64.73,304520.0,64.0393,64.2175,63.9898,64.0789,304520.0
2025-04-21 14:00:00,64.73,65.0,64.72,64.98,250719.0,64.0789,64.3462,64.069,64.3264,250719.0
2025-04-21 14:30:00,64.98,65.06,64.89,64.91,346838.0,64.3264,64.4056,64.2373,64.2571,346838.0
2025-04-21 15:00:00,64.91,65.06,64.88,64.92,426577.0,64.2571,64.4056,64.2274,64.267,426577.0
2025-04-21 15:30:00,64.92,65.39,64.88,65.19,1490243.0,64.267,64.7323,64.2274,64.5343,1490243.0
2025-04-22 09:30:00,64.82,65.22,64.3,64.99,631983.0,64.82,65.22,64.3,64.99,631983.0
2025-04-22 10:00:00,64.98,65.26,64.97,65.16,360906.0,64.98,65.26,64.97,65.16,360906.0
2025-04-22 10:30:00,65.14,65.66,65.07,65.66,291122.0,65.14,65.66,65.07,65.66,291122.0
2025-04-22 11:00:00,65.67,65.68,65.39,65.54,272607.0,65.67,65.68,65.39,65.54,272607.0
2025-04-22 11:30:00,65.53,65.68,65.33,65.5,191499.0,65.53,65.68,65.33,65.5,191499.0
2025-04-22 12:00:00,65.5,65.75,65.46,65.53,174952.0,65.5,65.75,65.46,65.53,174952.0
2025-04-22 12:30:00,65.53,65.58,65.28,65.34,217999.0,65.53,65.58,65.28,65.34,217999.0
2025-04-22 13:00:00,65.36,65.54,64.91,64.97,290357.0,65.36,65.54,64.91,64.97,290357.0
2025-04-22 13:30:00,64.95,65.13,64.72,64.78,344612.0,64.95,65.13,64.72,64.78,344612.0
2025-04-22 14:00:00,64.77,65.14,64.69,65.06,435193.0,64.77,65.14,64.69,65.06,435193.0
2025-04-22 14:30:00,65.06,65.42,65.06,65.34,285500.0,65.06,65.42,65.06,65.34,285500.0
2025-04-22 15:00:00,65.34,65.48,65.0,65.27,451303.0,65.34,65.48,65.0,65.27,451303.0
2025-04-22 15:30:00,65.27,65.7,65.26,65.45,1037826.0,65.27,65.7,65.26,65.45,1037826.0
2025-04-23 09:30:00,65.52,66.25,64.91,66.22,638097.0,65.52,66.25,64.91,66.22,638097.0
2025-04-23 10:00:00,66.25,66.43,65.79,66.23,505282.0,66.25,66.43,65.79,66.23,505282.0
2025-04-23 10:30:00,66.22,66.33,65.82,65.84,359611.0,66.22,66.33,65.82,65.84,359611.0
2025-04-23 11:00:00,65.85,65.99,65.32,65.43,338502.0,65.85,65.99,65.32,65.43,338502.0
2025-04-23 11:30:00,65.44,65.64,65.17,65.56,491304.0,65.44,65.64,65.17,65.56,491304.0
2025-04-23 12:00:00,65.58,65.69,65.34,65.65,203336.0,65.58,65.69,65.34,65.65,203336.0
2025-04-23 12:30:00,65.65,65.94,65.6,65.74,202461.0,65.65,65.94,65.6,65.74,202461.0
2025-04-23 13:00:00,65.74,65.8,65.39,65.44,171636.0,65.74,65.8,65.39,65.44,171636.0
2025-04-23 13:30:00,65.44,65.48,65.1,65.38,401862.0,65.44,65.48,65.1,65.38,401862.0
2025-04-23 14:00:00,65.38,65.42,65.01,65.01,205095.0,65.38,65.42,65.01,65.01,205095.0
2025-04-23 14:30:00,65.01,65.14,64.82,65.06,478295.0,65.01,65.14,64.82,65.06,478295.0
2025-04-23 15:00:00,65.06,65.25,64.96,65.23,306746.0,65.06,65.25,64.96,65.23,306746.0
2025-04-23 15:30:00,65.23,65.72,65.23,65.56,1523465.0,65.23,65.72,65.23,65.56,1523465.0
2025-04-24 09:30:00,65.8,65.86,65.21,65.53,413955.0,65.8,65.86,65.21,65.53,413955.0
2025-04-24 10:00:00,65.53,65.99,65.48,65.9,238294.0,65.53,65.99,65.48,65.9,238294.0
2025-04-24 10:30:00,65.88,65.93,65.63,65.77,194460.0,65.88,65.93,65.63,65.77,194460.0
2025-04-24 11:00:00,65.77,65.94,65.54,65.57,217352.0,65.77,65.94,65.54,65.57,217352.0
2025-04-24 11:30:00,65.56,65.77,65.52,65.58,240400.0,65.56,65.77,65.52,65.58,240400.0
2025-04-24 12:00:00,65.58,65.82,65.54,65.61,239730.0,65.58,65.82,65.54,65.61,239730.0
2025-04-24 12:30:00,65.62,65.63,65.34,65.54,228362.0,65.62,65.63,65.34,65.54,228362.0
2025-04-24 13:00:00,65.53,65.63,65.43,65.44,154855.0,65.53,65.63,65.43,65.44,154855.0
2025-04-24 13:30:00,65.45,65.51,65.29,65.41,511475.0,65.45,65.51,65.29,65.41,511475.0
2025-04-24 14:00:00,65.41,65.69,65.39,65.4,169313.0,65.41,65.69,65.39,65.4,169313.0
2025-04-24 14:30:00,65.4,65.72,65.4,65.69,379147.0,65.4,65.72,65.4,65.69,379147.0
2025-04-24 15:00:00,65.68,65.83,65.54,65.69,321187.0,65.68,65.83,65.54,65.69,321187.0
2025-04-24 15:30:00,65.7,65.93,65.66,65.89,842156.0,65.7,65.93,65.66,65.89,842156.0
2025-04-25 09:30:00,65.87,65.99,64.96,65.36,363011.0,65.87,65.99,64.96,65.36,363011.0
2025-04-25 10:00:00,65.38,65.7,65.05,65.16,203713.0,65.38,65.7,65.05,65.16,203713.0
2025-04-25 10:30:00,65.13,65.34,64.93,65.22,208101.0,65.13,65.34,64.93,65.22,208101.0
2025-04-25 11:00:00,65.2,65.44,65.13,65.14,144443.0,65.2,65.44,65.13,65.14,144443.0
2025-04-25 11:30:00,65.14,65.32,65.07,65.26,105481.0,65.14,65.32,65.07,65.26,105481.0
2025-04-25 12:00:00,65.26,65.47,65.25,65.35,134198.0,65.26,65.47,65.25,65.35,134198.0
2025-04-25 12:30:00,65.36,65.44,65.25,65.32,77991.0,65.36,65.44,65.25,65.32,77991.0
2025-04-25 13:00:00,65.32,65.43,65.25,65.36,121769.0,65.32,65.43,65.25,65.36,121769.0
2025-04-25 13:30:00,65.35,65.43,65.14,65.18,99663.0,65.35,65.43,65.14,65.18,99663.0
2025-04-25 14:00:00,65.17,65.46,65.1,65.42,151350.0,65.17,65.46,65.1,65.42,151350.0
2025-04-25 14:30:00,65.41,65.5,65.34,65.36,188564.0,65.41,65.5,65.34,65.36,188564.0
2025-04-25 15:00:00,65.36,65.4,65.25,65.28,217113.0,65.36,65.4,65.25,65.28,217113.0
2025-04-25 15:30:00,65.27,65.46,65.2,65.32,624716.0,65.27,65.46,65.2,65.32,624716.0
2025-04-28 09:30:00,65.55,66.15,65.42,65.44,516239.0,65.55,66.15,65.42,65.44,516239.0
2025-04-28 10:00:00,65.45,65.52,65.02,65.13,531300.0,65.45,65.52,65.02,65.13,531300.0
2025-04-28 10:30:00,65.13,65.18,64.99,65.14,259675.0,65.13,65.18,64.99,65.14,259675.0
2025-04-28 11:00:00,65.14,65.27,64.93,65.0,250983.0,65.14,65.27,64.93,65.0,250983.0
2025-04-28 11:30:00,65.01,65.08,64.85,64.92,296003.0,65.01,65.08,64.85,64.92,296003.0
2025-04-28 12:00:00,64.92,64.95,64.65,64.65,210773.0,64.92,64.95,64.65,64.65,210773.0
2025-04-28 12:30:00,64.67,64.67,64.2,64.41,465190.0,64.67,64.67,64.2,64.41,465190.0
2025-04-28 13:00:00,64.41,64.84,64.39,64.58,238028.0,64.41,64.84,64.39,64.58,238028.0
2025-04-28 13:30:00,64.59,64.85,64.4,64.72,346888.0,64.59,64.85,64.4,64.72,346888.0
2025-04-28 14:00:00,64.72,64.96,64.72,64.86,260344.0,64.72,64.96,64.72,64.86,260344.0
2025-04-28 14:30:00,64.87,64.87,64.62,64.68,243935.0,64.87,64.87,64.62,64.68,243935.0
2025-04-28 15:00:00,64.68,64.83,64.59,64.72,458233.0,64.68,64.83,64.59,64.72,458233.0
2025-04-28 15:30:00,64.73,65.03,64.49,64.92,979808.0,64.73,65.03,64.49,64.92,979808.0
2025-04-29 09:30:00,64.88,65.12,64.41,64.66,444389.0,64.88,65.12,64.41,64.66,444389.0
2025-04-29 10:00:00,64.67,64.97,64.57,64.67,381496.0,64.67,64.97,64.57,64.67,381496.0
2025-04-29 10:30:00,64.67,64.93,64.62,64.88,350881.0,64.67,64.93,64.62,64.88,350881.0
2025-04-29 11:00:00,64.88,65.03,64.7,64.8,438851.0,64.88,65.03,64.7,64.8,438851.0
2025-04-29 11:30:00,64.8,64.94,64.65,64.66,268510.0,64.8,64.94,64.65,64.66,268510.0
2025-04-29 12:00:00,64.67,64.75,64.6,64.66,467562.0,64.67,64.75,64.6,64.66,467562.0
2025-04-29 12:30:00,64.65,64.75,64.48,64.63,477930.0,64.65,64.75,64.48,64.63,477930.0
2025-04-29 13:00:00,64.64,64.83,64.6,64.83,716105.0,64.64,64.83,64.6,64.83,716105.0
2025-04-29 13:30:00,64.83,65.24,64.8,65.18,348871.0,64.83,65.24,64.8,65.18,348871.0
2025-04-29 14:00:00,65.18,65.41,65.17,65.28,239759.0,65.18,65.41,65.17,65.28,239759.0
2025-04-29 14:30:00,65.28,65.39,65.18,65.2,288229.0,65.28,65.39,65.18,65.2,288229.0
2025-04-29 15:00:00,65.19,65.23,64.93,64.95,336672.0,65.19,65.23,64.93,64.95,336672.0
2025-04-29 15:30:00,64.95,65.06,64.78,65.0,1286072.0,64.95,65.06,64.78,65.0,1286072.0
2025-04-30 09:30:00,65.75,66.82,65.36,65.62,1034647.0,65.75,66.82,65.36,65.62,1034647.0
2025-04-30 10:00:00,65.66,66.21,65.64,66.01,761643.0,65.66,66.21,65.64,66.01,761643.0
2025-04-30 10:30:00,66.01,66.3,66.01,66.21,701272.0,66.01,66.3,66.01,66.21,701272.0
2025-04-30 11:00:00,66.2,66.38,66.16,66.29,406745.0,66.2,66.38,66.16,66.29,406745.0
2025-04-30 11:30:00,66.29,66.53,66.29,66.41,355425.0,66.29,66.53,66.29,66.41,355425.0
2025-04-30 12:00:00,66.41,66.45,66.22,66.24,248854.0,66.41,66.45,66.22,66.24,248854.0
2025-04-30 12:30:00,66.23,66.5,66.18,66.38,189459.0,66.23,66.5,66.18,66.38,189459.0
2025-04-30 13:00:00,66.38,66.44,66.21,66.39,211399.0,66.38,66.44,66.21,66.39,211399.0
2025-04-30 13:30:00,66.39,66.57,66.34,66.39,356422.0,66.39,66.57,66.34,66.39,356422.0
2025-04-30 14:00:00,66.39,66.68,66.29,66.36,345358.0,66.39,66.68,66.29,66.36,345358.0
2025-04-30 14:30:00,66.35,66.36,66.09,66.18,325013.0,66.35,66.36,66.09,66.18,325013.0
2025-04-30 15:00:00,66.18,66.29,65.95,65.95,442761.0,66.18,66.29,65.95,65.95,442761.0
2025-04-30 15:30:00,65.95,66.8,65.91,66.7,1334525.0,65.95,66.8,65.91,66.7,1334525.0
2025-05-01 09:30:00,72.5,72.51,69.27,71.52,3515744.0,72.5,72.51,69.27,71.52,3515744.0
2025-05-01 10:00:00,71.54,72.02,71.08,71.25,1299381.0,71.54,72.02,71.08,71.25,1299381.0
2025-05-01 10:30:00,71.24,71.72,71.1,71.26,917615.0,71.24,71.72,71.1,71.26,917615.0
2025-05-01 11:00:00,71.25,71.54,70.98,71.45,735436.0,71.25,71.54,70.98,71.45,735436.0
2025-05-01 11:30:00,71.44,71.64,70.73,70.77,626446.0,71.44,71.64,70.73,70.77,626446.0
2025-05-01 12:00:00,70.76,71.02,70.6,70.87,494045.0,70.76,71.02,70.6,70.87,494045.0
2025-05-01 12:30:00,70.86,71.13,70.63,70.65,444492.0,70.86,71.13,70.63,70.65,444492.0
2025-05-01 13:00:00,70.64,70.93,70.43,70.68,639115.0,70.64,70.93,70.43,70.68,639115.0
2025-05-01 13:30:00,70.67,71.16,70.6,70.89,641056.0,70.67,71.16,70.6,70.89,641056.0
2025-05-01 14:00:00,70.9,71.08,70.21,70.79,994551.0,70.9,71.08,70.21,70.79,994551.0
2025-05-01 14:30:00,70.77,70.77,70.3,70.32,707590.0,70.77,70.77,70.3,70.32,707590.0
2025-05-01 15:00:00,70.33,70.39,70.13,70.25,587312.0,70.33,70.39,70.13,70.25,587312.0
2025-05-01 15:30:00,70.26,70.29,69.34,69.42,1724541.0,70.26,70.29,69.34,69.42,1724541.0
2025-05-02 09:30:00,69.75,70.17,68.96,69.96,1303261.0,69.75,70.17,68.96,69.96,1303261.0
2025-05-02 10:00:00,69.96,70.3,68.96,68.97,772201.0,69.96,70.3,68.96,68.97,772201.0
2025-05-02 10:30:00,68.95,68.97,68.05,68.59,957234.0,68.95,68.97,68.05,68.59,957234.0
2025-05-02 11:00:00,68.59,68.66,67.57,67.65,646282.0,68.59,68.66,67.57,67.65,646282.0
2025-05-02 11:30:00,67.65,68.05,67.65,67.77,387426.0,67.65,68.05,67.65,67.77,387426.0
2025-05-02 12:00:00,67.76,67.98,67.46,67.59,348883.0,67.76,67.98,67.46,67.59,348883.0
2025-05-02 12:30:00,67.59,67.76,67.07,67.17,431242.0,67.59,67.76,67.07,67.17,431242.0
2025-05-02 13:00:00,67.17,67.43,67.08,67.12,390161.0,67.17,67.43,67.08,67.12,390161.0
2025-05-02 13:30:00,67.12,67.34,67.03,67.2,274908.0,67.12,67.34,67.03,67.2,274908.0
2025-05-02 14:00:00,67.2,67.27,67.05,67.07,316103.0,67.2,67.27,67.05,67.07,316103.0
2025-05-02 14:30:00,67.07,67.24,67.05,67.1,434419.0,67.07,67.24,67.05,67.1,434419.0
2025-05-02 15:00:00,67.1,67.73,67.07,67.62,651873.0,67.1,67.73,67.07,67.62,651873.0
2025-05-02 15:30:00,67.62,67.88,67.26,67.45,1578962.0,67.62,67.88,67.26,67.45,1578962.0
2025-05-05 09:30:00,68.23,68.25,67.47,67.64,675911.0,68.23,68.25,67.47,67.64,675911.0
2025-05-05 10:00:00,67.66,67.9,67.36,67.48,519485.0,67.66,67.9,67.36,67.48,519485.0
2025-05-05 10:30:00,67.5,67.95,67.4,67.92,504253.0,67.5,67.95,67.4,67.92,504253.0
2025-05-05 11:00:00,67.92,67.94,67.66,67.86,348360.0,67.92,67.94,67.66,67.86,348360.0
2025-05-05 11:30:00,67.86,68.0,67.79,67.89,300590.0,67.86,68.0,67.79,67.89,300590.0
2025-05-05 12:00:00,67.89,68.05,67.76,67.98,301230.0,67.89,68.05,67.76,67.98,301230.0
2025-05-05 12:30:00,67.98,68.28,67.92,67.98,377185.0,67.98,68.28,67.92,67.98,377185.0
2025-05-05 13:00:00,67.98,67.98,67.56,67.57,318466.0,67.98,67.98,67.56,67.57,318466.0
2025-05-05 13:30:00,67.57,67.68,67.53,67.53,237807.0,67.57,67.68,67.53,67.53,237807.0
2025-05-05 14:00:00,67.53,67.62,67.47,67.53,328351.0,67.53,67.62,67.47,67.53,328351.0
2025-05-05 14:30:00,67.53,67.61,67.49,67.56,344635.0,67.53,67.61,67.49,67.56,344635.0
2025-05-05 15:00:00,67.56,67.57,67.12,67.26,457605.0,67.56,67.57,67.12,67.26,457605.0
2025-05-05 15:30:00,67.26,67.37,66.91,67.11,1393482.0,67.26,67.37,66.91,67.11,1393482.0
2025-05-06 09:30:00,66.92,67.29,66.55,66.59,281080.0,66.92,67.29,66.55,66.59,281080.0
2025-05-06 10:00:00,66.6,67.05,66.57,66.81,315285.0,66.6,67.05,66.57,66.81,315285.0
2025-05-06 10:30:00,66.82,66.88,66.62,66.73,248390.0,66.82,66.88,66.62,66.73,248390.0
2025-05-06 11:00:00,66.74,66.82,66.42,66.44,193234.0,66.74,66.82,66.42,66.44,193234.0
2025-05-06 11:30:00,66.44,66.53,66.22,66.51,195054.0,66.44,66.53,66.22,66.51,195054.0
2025-05-06 12:00:00,66.53,66.84,66.49,66.53,161708.0,66.53,66.84,66.49,66.53,161708.0
2025-05-06 12:30:00,66.57,66.6,66.29,66.3,95896.0,66.57,66.6,66.29,66.3,95896.0
2025-05-06 13:00:00,66.31,66.32,66.16,66.21,152138.0,66.31,66.32,66.16,66.21,152138.0
2025-05-06 13:30:00,66.21,66.28,65.9,66.03,181908.0,66.21,66.28,65.9,66.03,181908.0
2025-05-06 14:00:00,66.03,66.17,65.94,66.01,193428.0,66.03,66.17,65.94,66.01,193428.0
2025-05-06 14:30:00,66.01,66.07,65.91,66.02,174224.0,66.01,66.07,65.91,66.02,174224.0
2025-05-06 15:00:00,66.02,66.23,65.95,66.2,284318.0,66.02,66.23,65.95,66.2,284318.0
2025-05-06 15:30:00,66.2,66.5,66.12,66.21,951902.0,66.2,66.5,66.12,66.21,951902.0
2025-05-07 09:30:00,66.31,66.9,65.84,66.81,459201.0,66.31,66.9,65.84,66.81,459201.0
2025-05-07 10:00:00,66.81,66.93,66.33,66.45,228681.0,66.81,66.93,66.33,66.45,228681.0
2025-05-07 10:30:00,66.45,66.54,66.25,66.31,321275.0,66.45,66.54,66.25,66.31,321275.0
2025-05-07 11:00:00,66.29,66.32,66.04,66.31,129184.0,66.29,66.32,66.04,66.31,129184.0
2025-05-07 11:30:00,66.3,66.43,66.26,66.33,101225.0,66.3,66.43,66.26,66.33,101225.0
2025-05-07 12:00:00,66.32,66.39,66.24,66.32,109914.0,66.32,66.39,66.24,66.32,109914.0
2025-05-07 12:30:00,66.32,66.47,66.3,66.4,99841.0,66.32,66.47,66.3,66.4,99841.0
2025-05-07 13:00:00,66.41,66.51,66.38,66.43,121746.0,66.41,66.51,66.38,66.43,121746.0
2025-05-07 13:30:00,66.44,66.51,66.18,66.23,299209.0,66.44,66.51,66.18,66.23,299209.0
2025-05-07 14:00:00,66.24,66.54,66.09,66.43,595477.0,66.24,66.54,66.09,66.43,595477.0
2025-05-07 14:30:00,66.44,67.08,66.42,66.98,312949.0,66.44,67.08,66.42,66.98,312949.0
2025-05-07 15:00:00,66.98,67.04,66.78,66.81,312573.0,66.98,67.04,66.78,66.81,312573.0
2025-05-07 15:30:00,66.8,67.16,66.74,66.8,1053901.0,66.8,67.16,66.74,66.8,1053901.0
2025-05-08 09:30:00,66.85,67.93,66.52,67.84,559405.0,66.85,67.93,66.52,67.84,559405.0
2025-05-08 10:00:00,67.81,67.91,67.5,67.56,241721.0,67.81,67.91,67.5,67.56,241721.0
2025-05-08 10:30:00,67.57,67.78,66.71,66.81,385334.0,67.57,67.78,66.71,66.81,385334.0
2025-05-08 11:00:00,66.81,67.5,66.71,67.38,408814.0,66.81,67.5,66.71,67.38,408814.0
2025-05-08 11:30:00,67.39,67.83,67.28,67.73,341550.0,67.39,67.83,67.28,67.73,341550.0
2025-05-08 12:00:00,67.73,68.2,67.72,68.15,343975.0,67.73,68.2,67.72,68.15,343975.0
2025-05-08 12:30:00,68.16,68.32,68.04,68.17,277518.0,68.16,68.32,68.04,68.17,277518.0
2025-05-08 13:00:00,68.18,68.44,68.09,68.38,274139.0,68.18,68.44,68.09,68.38,274139.0
2025-05-08 13:30:00,68.38,68.52,68.21,68.23,281363.0,68.38,68.52,68.21,68.23,281363.0
2025-05-08 14:00:00,68.21,68.31,68.02,68.05,200266.0,68.21,68.31,68.02,68.05,200266.0
2025-05-08 14:30:00,68.04,68.15,67.94,67.95,224598.0,68.04,68.15,67.94,67.95,224598.0
2025-05-08 15:00:00,67.95,68.16,67.88,67.98,315334.0,67.95,68.16,67.88,67.98,315334.0
2025-05-08 15:30:00,67.98,68.14,67.62,67.85,1864524.0,67.98,68.14,67.62,67.85,1864524.0
2025-05-09 09:30:00,67.73,67.76,67.0,67.25,365175.0,67.73,67.76,67.0,67.25,365175.0
2025-05-09 10:00:00,67.25,67.28,66.81,66.89,301728.0,67.25,67.28,66.81,66.89,301728.0
2025-05-09 10:30:00,66.89,67.09,66.81,66.85,179425.0,66.89,67.09,66.81,66.85,179425.0
2025-05-09 11:00:00,66.86,67.0,66.84,66.98,168057.0,66.86,67.0,66.84,66.98,168057.0
2025-05-09 11:30:00,66.98,67.18,66.93,67.18,104024.0,66.98,67.18,66.93,67.18,104024.0
2025-05-09 12:00:00,67.19,67.34,67.12,67.22,153692.0,67.19,67.34,67.12,67.22,153692.0
2025-05-09 12:30:00,67.23,67.28,67.0,67.07,175289.0,67.23,67.28,67.0,67.07,175289.0
2025-05-09 13:00:00,67.07,67.26,67.04,67.18,156000.0,67.07,67.26,67.04,67.18,156000.0
2025-05-09 13:30:00,67.18,67.25,67.09,67.19,114657.0,67.18,67.25,67.09,67.19,114657.0
2025-05-09 14:00:00,67.18,67.25,67.09,67.1,124066.0,67.18,67.25,67.09,67.1,124066.0
2025-05-09 14:30:00,67.11,67.19,67.08,67.17,137708.0,67.11,67.19,67.08,67.17,137708.0
2025-05-09 15:00:00,67.18,67.31,67.07,67.09,295283.0,67.18,67.31,67.07,67.09,295283.0
2025-05-09 15:30:00,67.09,67.11,66.86,66.98,831706.0,67.09,67.11,66.86,66.98,831706.0
2025-05-12 09:30:00,65.66,66.47,65.05,66.34,1094733.0,65.66,66.47,65.05,66.34,1094733.0
2025-05-12 10:00:00,66.38,66.42,63.65,64.22,2856374.0,66.38,66.42,63.65,64.22,2856374.0
2025-05-12 10:30:00,64.25,65.54,64.1,65.12,1494321.0,64.25,65.54,64.1,65.12,1494321.0
2025-05-12 11:00:00,65.13,65.19,64.51,64.64,585252.0,65.13,65.19,64.51,64.64,585252.0
2025-05-12 11:30:00,64.66,64.67,63.95,64.14,839193.0,64.66,64.67,63.95,64.14,839193.0
2025-05-12 12:00:00,64.14,64.17,63.46,63.67,816378.0,64.14,64.17,63.46,63.67,816378.0
2025-05-12 12:30:00,63.65,64.03,63.37,63.54,563620.0,63.65,64.03,63.37,63.54,563620.0
2025-05-12 13:00:00,63.55,63.65,63.05,63.39,777409.0,63.55,63.65,63.05,63.39,777409.0
2025-05-12 13:30:00,63.39,64.1,63.38,63.84,564507.0,63.39,64.1,63.38,63.84,564507.0
2025-05-12 14:00:00,63.84,64.05,63.61,63.64,590627.0,63.84,64.05,63.61,63.64,590627.0
2025-05-12 14:30:00,63.65,63.75,63.48,63.55,683744.0,63.65,63.75,63.48,63.55,683744.0
2025-05-12 15:00:00,63.55,64.29,63.47,64.27,1117220.0,63.55,64.29,63.47,64.27,1117220.0
2025-05-12 15:30:00,64.27,64.87,64.17,64.81,1753162.0,64.27,64.87,64.17,64.81,1753162.0
2025-05-13 09:30:00,62.69,62.81,61.41,61.65,2377915.0,62.69,62.81,61.41,61.65,2377915.0
2025-05-13 10:00:00,61.65,62.29,61.54,61.93,1559935.0,61.65,62.29,61.54,61.93,1559935.0
2025-05-13 10:30:00,61.92,61.96,61.42,61.56,743307.0,61.92,61.96,61.42,61.56,743307.0
2025-05-13 11:00:00,61.57,61.73,61.23,61.73,959442.0,61.57,61.73,61.23,61.73,959442.0
2025-05-13 11:30:00,61.71,61.96,61.45,61.66,657324.0,61.71,61.96,61.45,61.66,657324.0
2025-05-13 12:00:00,61.67,61.91,61.62,61.83,573260.0,61.67,61.91,61.62,61.83,573260.0
2025-05-13 12:30:00,61.84,61.97,61.47,61.59,609977.0,61.84,61.97,61.47,61.59,609977.0
2025-05-13 13:00:00,61.59,61.72,61.44,61.61,424658.0,61.59,61.72,61.44,61.61,424658.0
2025-05-13 13:30:00,61.62,61.74,61.47,61.52,444744.0,61.62,61.74,61.47,61.52,444744.0
2025-05-13 14:00:00,61.51,61.56,61.08,61.14,511102.0,61.51,61.56,61.08,61.14,511102.0
2025-05-13 14:30:00,61.13,61.22,60.83,61.08,766206.0,61.13,61.22,60.83,61.08,766206.0
2025-05-13 15:00:00,61.08,61.14,60.79,60.99,1061522.0,61.08,61.14,60.79,60.99,1061522.0
2025-05-13 15:30:00,61.0,61.49,60.3,60.51,2424344.0,61.0,61.49,60.3,60.51,2424344.0
2025-05-14 09:30:00,61.2,61.71,60.89,61.53,1694284.0,61.2,61.71,60.89,61.53,1694284.0
2025-05-14 10:00:00,61.51,61.65,61.25,61.48,925384.0,61.51,61.65,61.25,61.48,925384.0
2025-05-14 10:30:00,61.48,61.55,60.88,60.97,824423.0,61.48,61.55,60.88,60.97,824423.0
2025-05-14 11:00:00,60.97,60.99,60.43,60.59,780081.0,60.97,60.99,60.43,60.59,780081.0
2025-05-14 11:30:00,60.59,60.65,60.46,60.54,365514.0,60.59,60.65,60.46,60.54,365514.0
2025-05-14 12:00:00,60.54,60.56,60.3,60.3,286614.0,60.54,60.56,60.3,60.3,286614.0
2025-05-14 12:30:00,60.29,60.43,60.25,60.39,294471.0,60.29,60.43,60.25,60.39,294471.0
2025-05-14 13:00:00,60.39,60.39,60.15,60.16,220759.0,60.39,60.39,60.15,60.16,220759.0
2025-05-14 13:30:00,60.16,60.3,60.15,60.18,214376.0,60.16,60.3,60.15,60.18,214376.0
2025-05-14 14:00:00,60.18,60.31,60.11,60.18,234464.0,60.18,60.31,60.11,60.18,234464.0
2025-05-14 14:30:00,60.18,60.35,60.08,60.12,264516.0,60.18,60.35,60.08,60.12,264516.0
2025-05-14 15:00:00,60.11,60.13,59.93,60.04,1062943.0,60.11,60.13,59.93,60.04,1062943.0
2025-05-14 15:30:00,60.03,60.21,59.82,60.02,1684461.0,60.03,60.21,59.82,60.02,1684461.0
2025-05-15 09:30:00,59.98,60.31,58.51,59.0,1494640.0,59.98,60.31,58.51,59.0,1494640.0
2025-05-15 10:00:00,59.01,59.47,58.87,59.01,586166.0,59.01,59.47,58.87,59.01,586166.0
2025-05-15 10:30:00,59.01,59.01,58.35,58.72,579098.0,59.01,59.01,58.35,58.72,579098.0
2025-05-15 11:00:00,58.7,59.52,58.65,59.35,447440.0,58.7,59.52,58.65,59.35,447440.0
2025-05-15 11:30:00,59.34,59.72,59.32,59.55,445951.0,59.34,59.72,59.32,59.55,445951.0
2025-05-15 12:00:00,59.54,59.66,59.32,59.45,279168.0,59.54,59.66,59.32,59.45,279168.0
2025-05-15 12:30:00,59.45,59.57,59.39,59.54,220249.0,59.45,59.57,59.39,59.54,220249.0
2025-05-15 13:00:00,59.54,59.86,59.54,59.78,390555.0,59.54,59.86,59.54,59.78,390555.0
2025-05-15 13:30:00,59.77,59.86,59.66,59.7,306447.0,59.77,59.86,59.66,59.7,306447.0
2025-05-15 14:00:00,59.7,59.87,59.61,59.85,329960.0,59.7,59.87,59.61,59.85,329960.0
2025-05-15 14:30:00,59.84,60.09,59.84,60.06,333673.0,59.84,60.09,59.84,60.06,333673.0
2025-05-15 15:00:00,60.05,60.36,59.97,60.27,408552.0,60.05,60.36,59.97,60.27,408552.0
2025-05-15 15:30:00,60.27,60.48,60.22,60.46,1107687.0,60.27,60.48,60.22,60.46,1107687.0
2025-05-16 09:30:00,60.56,61.43,60.39,61.42,829521.0,60.56,61.43,60.39,61.42,829521.0
2025-05-16 10:00:00,61.38,61.41,60.83,61.19,387168.0,61.38,61.41,60.83,61.19,387168.0
2025-05-16 10:30:00,61.17,61.32,61.02,61.23,280398.0,61.17,61.32,61.02,61.23,280398.0
2025-05-16 11:00:00,61.23,61.69,61.17,61.65,388918.0,61.23,61.69,61.17,61.65,388918.0
2025-05-16 11:30:00,61.65,61.68,61.41,61.41,436907.0,61.65,61.68,61.41,61.41,436907.0
2025-05-16 12:00:00,61.41,61.72,61.33,61.63,271545.0,61.41,61.72,61.33,61.63,271545.0
2025-05-16 12:30:00,61.62,61.94,61.61,61.93,339868.0,61.62,61.94,61.61,61.93,339868.0
2025-05-16 13:00:00,61.92,62.54,61.87,62.45,519954.0,61.92,62.54,61.87,62.45,519954.0
2025-05-16 13:30:00,62.45,62.65,62.37,62.42,514732.0,62.45,62.65,62.37,62.42,514732.0
2025-05-16 14:00:00,62.43,62.59,62.37,62.54,287577.0,62.43,62.59,62.37,62.54,287577.0
2025-05-16 14:30:00,62.53,62.69,62.33,62.61,607804.0,62.53,62.69,62.33,62.61,607804.0
2025-05-16 15:00:00,62.62,62.65,62.41,62.48,494275.0,62.62,62.65,62.41,62.48,494275.0
2025-05-16 15:30:00,62.48,62.55,62.31,62.52,1517592.0,62.48,62.55,62.31,62.52,1517592.0
2025-05-19 09:30:00,62.53,63.18,62.35,62.42,749915.0,62.53,63.18,62.35,62.42,749915.0
2025-05-19 10:00:00,62.42,62.6,62.18,62.3,512585.0,62.42,62.6,62.18,62.3,512585.0
2025-05-19 10:30:00,62.31,62.82,62.3,62.77,274348.0,62.31,62.82,62.3,62.77,274348.0
2025-05-19 11:00:00,62.78,62.87,62.59,62.65,373708.0,62.78,62.87,62.59,62.65,373708.0
2025-05-19 11:30:00,62.63,62.86,62.59,62.83,166667.0,62.63,62.86,62.59,62.83,166667.0
2025-05-19 12:00:00,62.8,62.87,62.57,62.72,215499.0,62.8,62.87,62.57,62.72,215499.0
2025-05-19 12:30:00,62.71,62.99,62.63,62.97,195040.0,62.71,62.99,62.63,62.97,195040.0
2025-05-19 13:00:00,62.97,63.1,62.8,62.84,435368.0,62.97,63.1,62.8,62.84,435368.0
2025-05-19 13:30:00,62.85,62.86,62.41,62.42,236042.0,62.85,62.86,62.41,62.42,236042.0
2025-05-19 14:00:00,62.43,62.52,62.35,62.5,336537.0,62.43,62.52,62.35,62.5,336537.0
2025-05-19 14:30:00,62.49,62.6,62.39,62.47,170584.0,62.49,62.6,62.39,62.47,170584.0
2025-05-19 15:00:00,62.46,62.61,62.45,62.58,304287.0,62.46,62.61,62.45,62.58,304287.0
2025-05-19 15:30:00,62.59,62.79,62.5,62.77,1037637.0,62.59,62.79,62.5,62.77,1037637.0
2025-05-20 09:30:00,62.83,63.35,62.66,63.33,534947.0,62.83,63.35,62.66,63.33,534947.0
2025-05-20 10:00:00,63.33,63.51,63.23,63.34,490811.0,63.33,63.51,63.23,63.34,490811.0
2025-05-20 10:30:00,63.34,63.48,63.19,63.22,257878.0,63.34,63.48,63.19,63.22,257878.0
2025-05-20 11:00:00,63.22,63.7,63.18,63.65,207416.0,63.22,63.7,63.18,63.65,207416.0
2025-05-20 11:30:00,63.65,63.73,63.53,63.63,329866.0,63.65,63.73,63.53,63.63,329866.0
2025-05-20 12:00:00,63.64,63.66,63.47,63.49,209596.0,63.64,63.66,63.47,63.49,209596.0
2025-05-20 12:30:00,63.49,63.57,63.38,63.56,184794.0,63.49,63.57,63.38,63.56,184794.0
2025-05-20 13:00:00,63.56,63.8,63.51,63.78,274598.0,63.56,63.8,63.51,63.78,274598.0
2025-05-20 13:30:00,63.79,64.09,63.77,64.03,358657.0,63.79,64.09,63.77,64.03,358657.0
2025-05-20 14:00:00,64.04,64.07,63.85,63.86,239372.0,64.04,64.07,63.85,63.86,239372.0
2025-05-20 14:30:00,63.86,63.91,63.68,63.77,265096.0,63.86,63.91,63.68,63.77,265096.0
2025-05-20 15:00:00,63.76,63.77,63.58,63.65,279351.0,63.76,63.77,63.58,63.65,279351.0
2025-05-20 15:30:00,63.65,63.83,63.58,63.74,1030074.0,63.65,63.83,63.58,63.74,1030074.0
2025-05-21 09:30:00,62.71,63.24,62.65,62.73,400805.0,62.71,63.24,62.65,62.73,400805.0
2025-05-21 10:00:00,62.74,62.98,62.26,62.32,320815.0,62.74,62.98,62.26,62.32,320815.0
2025-05-21 10:30:00,62.33,62.55,62.33,62.51,202909.0,62.33,62.55,62.33,62.51,202909.0
2025-05-21 11:00:00,62.51,62.71,62.47,62.62,277005.0,62.51,62.71,62.47,62.62,277005.0
2025-05-21 11:30:00,62.61,62.72,62.51,62.55,270821.0,62.61,62.72,62.51,62.55,270821.0
2025-05-21 12:00:00,62.55,62.72,62.55,62.63,182461.0,62.55,62.72,62.55,62.63,182461.0
2025-05-21 12:30:00,62.62,62.71,62.5,62.53,221249.0,62.62,62.71,62.5,62.53,221249.0
2025-05-21 13:00:00,62.53,62.7,62.25,62.29,208356.0,62.53,62.7,62.25,62.29,208356.0
2025-05-21 13:30:00,62.27,62.55,62.23,62.38,164401.0,62.27,62.55,62.23,62.38,164401.0
2025-05-21 14:00:00,62.38,62.38,62.23,62.33,129118.0,62.38,62.38,62.23,62.33,129118.0
2025-05-21 14:30:00,62.32,62.44,62.3,62.34,127404.0,62.32,62.44,62.3,62.34,127404.0
2025-05-21 15:00:00,62.34,62.37,62.1,62.12,203354.0,62.34,62.37,62.1,62.12,203354.0
2025-05-21 15:30:00,62.11,62.34,62.04,62.09,687029.0,62.11,62.34,62.04,62.09,687029.0
2025-05-22 09:30:00,61.3,61.3,59.91,60.71,1406444.0,61.3,61.3,59.91,60.71,1406444.0
2025-05-22 10:00:00,60.74,60.97,60.55,60.55,489682.0,60.74,60.97,60.55,60.55,489682.0
2025-05-22 10:30:00,60.56,60.98,60.45,60.92,404996.0,60.56,60.98,60.45,60.92,404996.0
2025-05-22 11:00:00,60.92,60.92,60.74,60.79,189831.0,60.92,60.92,60.74,60.79,189831.0
2025-05-22 11:30:00,60.79,61.33,60.79,61.23,386957.0,60.79,61.33,60.79,61.23,386957.0
2025-05-22 12:00:00,61.23,61.47,61.2,61.23,665165.0,61.23,61.47,61.2,61.23,665165.0
2025-05-22 12:30:00,61.23,61.33,61.08,61.11,246142.0,61.23,61.33,61.08,61.11,246142.0
2025-05-22 13:00:00,61.1,61.11,60.81,61.04,203970.0,61.1,61.11,60.81,61.04,203970.0
2025-05-22 13:30:00,61.04,61.15,60.9,60.9,178271.0,61.04,61.15,60.9,60.9,178271.0
2025-05-22 14:00:00,60.9,60.96,60.76,60.88,217290.0,60.9,60.96,60.76,60.88,217290.0
2025-05-22 14:30:00,60.88,60.9,60.53,60.62,221941.0,60.88,60.9,60.53,60.62,221941.0
2025-05-22 15:00:00,60.63,60.74,60.45,60.72,354432.0,60.63,60.74,60.45,60.72,354432.0
2025-05-22 15:30:00,60.71,60.71,60.12,60.18,973288.0,60.71,60.71,60.12,60.18,973288.0
2025-05-23 09:30:00,60.62,60.65,59.88,60.08,360173.0,60.62,60.65,59.88,60.08,360173.0
2025-05-23 10:00:00,60.08,60.26,59.8,59.97,237880.0,60.08,60.26,59.8,59.97,237880.0
2025-05-23 10:30:00,59.95,60.09,59.72,59.8,297451.0,59.95,60.09,59.72,59.8,297451.0
2025-05-23 11:00:00,59.8,59.96,59.78,59.89,171063.0,59.8,59.96,59.78,59.89,171063.0
2025-05-23 11:30:00,59.89,59.98,59.68,59.78,155301.0,59.89,59.98,59.68,59.78,155301.0
2025-05-23 12:00:00,59.77,59.87,59.66,59.82,257971.0,59.77,59.87,59.66,59.82,257971.0
2025-05-23 12:30:00,59.82,60.14,59.76,60.11,979514.0,59.82,60.14,59.76,60.11,979514.0
2025-05-23 13:00:00,60.1,60.38,60.1,60.3,212134.0,60.1,60.38,60.1,60.3,212134.0
2025-05-23 13:30:00,60.3,60.49,60.27,60.47,148884.0,60.3,60.49,60.27,60.47,148884.0
2025-05-23 14:00:00,60.47,60.6,60.44,60.59,138238.0,60.47,60.6,60.44,60.59,138238.0
2025-05-23 14:30:00,60.59,60.77,60.58,60.65,273121.0,60.59,60.77,60.58,60.65,273121.0
2025-05-23 15:00:00,60.65,60.88,60.59,60.62,443345.0,60.65,60.88,60.59,60.62,443345.0
2025-05-23 15:30:00,60.63,60.88,60.55,60.82,942433.0,60.63,60.88,60.55,60.82,942433.0
2025-05-27 09:30:00,60.76,61.2,60.5,60.53,362694.0,60.76,61.2,60.5,60.53,362694.0
2025-05-27 10:00:00,60.54,60.74,60.41,60.67,367906.0,60.54,60.74,60.41,60.67,367906.0
2025-05-27 10:30:00,60.66,61.29,60.64,61.26,242595.0,60.66,61.29,60.64,61.26,242595.0
2025-05-27 11:00:00,61.25,61.25,60.94,61.1,285697.0,61.25,61.25,60.94,61.1,285697.0
2025-05-27 11:30:00,61.11,61.28,61.11,61.24,225169.0,61.11,61.28,61.11,61.24,225169.0
2025-05-27 12:00:00,61.25,61.52,61.24,61.4,355656.0,61.25,61.52,61.24,61.4,355656.0
2025-05-27 12:30:00,61.42,61.59,61.35,61.55,212931.0,61.42,61.59,61.35,61.55,212931.0
2025-05-27 13:00:00,61.56,61.64,61.49,61.54,260286.0,61.56,61.64,61.49,61.54,260286.0
2025-05-27 13:30:00,61.54,61.62,61.35,61.61,309158.0,61.54,61.62,61.35,61.61,309158.0
2025-05-27 14:00:00,61.62,61.64,61.41,61.43,192755.0,61.62,61.64,61.41,61.43,192755.0
2025-05-27 14:30:00,61.44,61.65,61.44,61.5,216334.0,61.44,61.65,61.44,61.5,216334.0
2025-05-27 15:00:00,61.5,61.61,61.41,61.44,442616.0,61.5,61.61,61.41,61.44,442616.0
2025-05-27 15:30:00,61.44,61.51,61.21,61.36,1108651.0,61.44,61.51,61.21,61.36,1108651.0
2025-05-28 09:30:00,62.0,62.71,61.74,62.37,820282.0,62.0,62.71,61.74,62.37,820282.0
2025-05-28 10:00:00,62.37,63.12,62.22,62.96,782400.0,62.37,63.12,62.22,62.96,782400.0
2025-05-28 10:30:00,62.97,63.14,62.81,63.06,368444.0,62.97,63.14,62.81,63.06,368444.0
2025-05-28 11:00:00,63.06,63.37,63.03,63.09,392547.0,63.06,63.37,63.03,63.09,392547.0
2025-05-28 11:30:00,63.08,63.34,62.98,63.0,250543.0,63.08,63.34,62.98,63.0,250543.0
2025-05-28 12:00:00,63.0,63.02,62.78,62.85,197927.0,63.0,63.02,62.78,62.85,197927.0
2025-05-28 12:30:00,62.86,62.94,62.74,62.75,229920.0,62.86,62.94,62.74,62.75,229920.0
2025-05-28 13:00:00,62.75,62.93,62.74,62.78,212477.0,62.75,62.93,62.74,62.78,212477.0
2025-05-28 13:30:00,62.78,62.78,62.45,62.53,416809.0,62.78,62.78,62.45,62.53,416809.0
2025-05-28 14:00:00,62.54,62.63,62.48,62.56,484939.0,62.54,62.63,62.48,62.56,484939.0
2025-05-28 14:30:00,62.56,62.64,62.3,62.55,388704.0,62.56,62.64,62.3,62.55,388704.0
2025-05-28 15:00:00,62.54,62.7,62.5,62.65,316651.0,62.54,62.7,62.5,62.65,316651.0
2025-05-28 15:30:00,62.64,62.66,62.27,62.45,1127479.0,62.64,62.66,62.27,62.45,1127479.0
2025-05-29 09:30:00,61.99,63.04,61.78,62.89,789757.0,61.99,63.04,61.78,62.89,789757.0
2025-05-29 10:00:00,62.89,63.08,62.61,62.73,571094.0,62.89,63.08,62.61,62.73,571094.0
2025-05-29 10:30:00,62.73,62.76,62.5,62.65,505620.0,62.73,62.76,62.5,62.65,505620.0
2025-05-29 11:00:00,62.65,62.71,62.49,62.67,800185.0,62.65,62.71,62.49,62.67,800185.0
2025-05-29 11:30:00,62.68,62.7,62.25,62.37,348899.0,62.68,62.7,62.25,62.37,348899.0
2025-05-29 12:00:00,62.38,62.57,62.26,62.53,325601.0,62.38,62.57,62.26,62.53,325601.0
2025-05-29 12:30:00,62.52,62.54,62.42,62.53,247117.0,62.52,62.54,62.42,62.53,247117.0
2025-05-29 13:00:00,62.54,62.8,62.53,62.72,519685.0,62.54,62.8,62.53,62.72,519685.0
2025-05-29 13:30:00,62.71,62.81,62.64,62.75,238130.0,62.71,62.81,62.64,62.75,238130.0
2025-05-29 14:00:00,62.75,62.82,62.67,62.7,256387.0,62.75,62.82,62.67,62.7,256387.0
2025-05-29 14:30:00,62.7,62.77,62.54,62.54,340435.0,62.7,62.77,62.54,62.54,340435.0
2025-05-29 15:00:00,62.54,62.78,62.53,62.65,457078.0,62.54,62.78,62.53,62.65,457078.0
2025-05-29 15:30:00,62.66,62.78,62.56,62.77,1731526.0,62.66,62.78,62.56,62.77,1731526.0
2025-05-30 09:30:00,62.91,63.02,62.18,62.87,364042.0,62.91,63.02,62.18,62.87,364042.0
2025-05-30 10:00:00,62.88,63.35,62.88,63.35,260449.0,62.88,63.35,62.88,63.35,260449.0
2025-05-30 10:30:00,63.34,63.72,63.31,63.48,550920.0,63.34,63.72,63.31,63.48,550920.0
2025-05-30 11:00:00,63.48,63.68,63.36,63.64,380860.0,63.48,63.68,63.36,63.64,380860.0
2025-05-30 11:30:00,63.64,63.65,63.36,63.58,259784.0,63.64,63.65,63.36,63.58,259784.0
2025-05-30 12:00:00,63.59,63.81,63.48,63.54,238382.0,63.59,63.81,63.48,63.54,238382.0
2025-05-30 12:30:00,63.54,63.87,63.5,63.7,266363.0,63.54,63.87,63.5,63.7,266363.0
2025-05-30 13:00:00,63.69,64.1,63.69,64.07,345662.0,63.69,64.1,63.69,64.07,345662.0
2025-05-30 13:30:00,64.07,64.25,64.05,64.16,342118.0,64.07,64.25,64.05,64.16,342118.0
2025-05-30 14:00:00,64.16,64.5,64.15,64.3,480777.0,64.16,64.5,64.15,64.3,480777.0
2025-05-30 14:30:00,64.3,64.56,64.28,64.54,379642.0,64.3,64.56,64.28,64.54,379642.0
2025-05-30 15:00:00,64.53,64.57,64.36,64.47,419153.0,64.53,64.57,64.36,64.47,419153.0
2025-05-30 15:30:00,64.47,64.57,63.97,64.01,1648379.0,64.47,64.57,63.97,64.01,1648379.0
2025-06-02 09:30:00,63.51,64.07,63.21,63.22,447528.0,63.51,64.07,63.21,63.22,447528.0
2025-06-02 10:00:00,63.21,63.78,63.09,63.67,306352.0,63.21,63.78,63.09,63.67,306352.0
2025-06-02 10:30:00,63.67,63.71,63.46,63.5,222821.0,63.67,63.71,63.46,63.5,222821.0
2025-06-02 11:00:00,63.49,63.5,63.07,63.08,242909.0,63.49,63.5,63.07,63.08,242909.0
2025-06-02 11:30:00,63.05,63.21,62.83,63.2,222731.0,63.05,63.21,62.83,63.2,222731.0
2025-06-02 12:00:00,63.19,63.2,62.94,63.08,199049.0,63.19,63.2,62.94,63.08,199049.0
2025-06-02 12:30:00,63.08,63.24,63.05,63.23,167847.0,63.08,63.24,63.05,63.23,167847.0
2025-06-02 13:00:00,63.22,63.28,63.11,63.14,212322.0,63.22,63.28,63.11,63.14,212322.0
2025-06-02 13:30:00,63.14,63.2,62.91,62.95,141463.0,63.14,63.2,62.91,62.95,141463.0
2025-06-02 14:00:00,62.96,63.08,62.83,63.04,199575.0,62.96,63.08,62.83,63.04,199575.0
2025-06-02 14:30:00,63.04,63.31,62.96,63.3,158702.0,63.04,63.31,62.96,63.3,158702.0
2025-06-02 15:00:00,63.3,63.5,63.26,63.47,229183.0,63.3,63.5,63.26,63.47,229183.0
2025-06-02 15:30:00,63.47,63.65,63.34,63.62,1015611.0,63.47,63.65,63.34,63.62,1015611.0
2025-06-03 09:30:00,63.49,64.0,62.85,63.64,393439.0,63.49,64.0,62.85,63.64,393439.0
2025-06-03 10:00:00,63.65,63.99,63.63,63.68,332018.0,63.65,63.99,63.63,63.68,332018.0
2025-06-03 10:30:00,63.71,63.93,63.59,63.76,314360.0,63.71,63.93,63.59,63.76,314360.0
2025-06-03 11:00:00,63.77,63.77,63.37,63.47,285746.0,63.77,63.77,63.37,63.47,285746.0
2025-06-03 11:30:00,63.48,64.02,63.48,63.97,233955.0,63.48,64.02,63.48,63.97,233955.0
2025-06-03 12:00:00,63.96,64.02,63.69,63.88,248518.0,63.96,64.02,63.69,63.88,248518.0
2025-06-03 12:30:00,63.9,64.0,63.7,63.76,178809.0,63.9,64.0,63.7,63.76,178809.0
2025-06-03 13:00:00,63.76,63.89,63.7,63.75,127346.0,63.76,63.89,63.7,63.75,127346.0
2025-06-03 13:30:00,63.75,63.83,63.54,63.58,130997.0,63.75,63.83,63.54,63.58,130997.0
2025-06-03 14:00:00,63.58,63.75,63.51,63.71,133339.0,63.58,63.75,63.51,63.71,133339.0
2025-06-03 14:30:00,63.7,63.75,63.61,63.68,159691.0,63.7,63.75,63.61,63.68,159691.0
2025-06-03 15:00:00,63.68,63.71,63.58,63.71,194815.0,63.68,63.71,63.58,63.71,194815.0
2025-06-03 15:30:00,63.7,63.83,63.56,63.59,812306.0,63.7,63.83,63.56,63.59,812306.0
2025-06-04 09:30:00,63.65,64.31,63.6,63.96,364275.0,63.65,64.31,63.6,63.96,364275.0
2025-06-04 10:00:00,63.94,64.25,63.8,64.07,339976.0,63.94,64.25,63.8,64.07,339976.0
2025-06-04 10:30:00,64.07,64.13,63.94,64.07,192852.0,64.07,64.13,63.94,64.07,192852.0
2025-06-04 11:00:00,64.07,64.07,63.72,63.79,189963.0,64.07,64.07,63.72,63.79,189963.0
2025-06-04 11:30:00,63.8,63.92,63.78,63.88,210630.0,63.8,63.92,63.78,63.88,210630.0
2025-06-04 12:00:00,63.88,64.01,63.87,64.0,127715.0,63.88,64.01,63.87,64.0,127715.0
2025-06-04 12:30:00,64.0,64.21,64.0,64.17,160508.0,64.0,64.21,64.0,64.17,160508.0
2025-06-04 13:00:00,64.17,64.3,64.15,64.23,213795.0,64.17,64.3,64.15,64.23,213795.0
2025-06-04 13:30:00,64.24,64.47,64.23,64.42,196860.0,64.24,64.47,64.23,64.42,196860.0
2025-06-04 14:00:00,64.43,64.44,64.27,64.28,247427.0,64.43,64.44,64.27,64.28,247427.0
2025-06-04 14:30:00,64.28,64.3,63.91,63.96,188015.0,64.28,64.3,63.91,63.96,188015.0
2025-06-04 15:00:00,63.96,64.05,63.76,63.82,266299.0,63.96,64.05,63.76,63.82,266299.0
2025-06-04 15:30:00,63.82,63.9,63.54,63.56,773524.0,63.82,63.9,63.54,63.56,773524.0
2025-06-05 09:30:00,63.87,63.89,63.46,63.63,269107.0,63.87,63.89,63.46,63.63,269107.0
2025-06-05 10:00:00,63.64,64.03,63.52,63.87,217477.0,63.64,64.03,63.52,63.87,217477.0
2025-06-05 10:30:00,63.85,64.05,63.69,64.02,180799.0,63.85,64.05,63.69,64.02,180799.0
2025-06-05 11:00:00,64.02,64.1,63.85,63.98,165995.0,64.02,64.1,63.85,63.98,165995.0
2025-06-05 11:30:00,63.99,64.14,63.97,64.07,85891.0,63.99,64.14,63.97,64.07,85891.0
2025-06-05 12:00:00,64.06,64.13,64.02,64.05,76039.0,64.06,64.13,64.02,64.05,76039.0
2025-06-05 12:30:00,64.05,64.09,63.71,63.75,119900.0,64.05,64.09,63.71,63.75,119900.0
2025-06-05 13:00:00,63.74,63.75,63.39,63.51,337199.0,63.74,63.75,63.39,63.51,337199.0
2025-06-05 13:30:00,63.51,63.54,62.6,62.66,654028.0,63.51,63.54,62.6,62.66,654028.0
2025-06-05 14:00:00,62.67,63.06,62.66,62.93,723496.0,62.67,63.06,62.66,62.93,723496.0
2025-06-05 14:30:00,62.94,63.2,62.76,63.14,349154.0,62.94,63.2,62.76,63.14,349154.0
2025-06-05 15:00:00,63.14,63.21,62.89,63.0,277657.0,63.14,63.21,62.89,63.0,277657.0
2025-06-05 15:30:00,63.01,63.18,62.86,63.08,836941.0,63.01,63.18,62.86,63.08,836941.0
2025-06-06 09:30:00,63.46,63.81,63.29,63.75,204613.0,63.46,63.81,63.29,63.75,204613.0
2025-06-06 10:00:00,63.76,63.78,63.48,63.61,115912.0,63.76,63.78,63.48,63.61,115912.0
2025-06-06 10:30:00,63.61,63.61,63.25,63.25,117177.0,63.61,63.61,63.25,63.25,117177.0
2025-06-06 11:00:00,63.26,63.56,63.15,63.26,195152.0,63.26,63.56,63.15,63.26,195152.0
2025-06-06 11:30:00,63.25,63.35,63.15,63.17,71566.0,63.25,63.35,63.15,63.17,71566.0
2025-06-06 12:00:00,63.17,63.47,63.16,63.44,157317.0,63.17,63.47,63.16,63.44,157317.0
2025-06-06 12:30:00,63.44,63.5,63.13,63.22,117558.0,63.44,63.5,63.13,63.22,117558.0
2025-06-06 13:00:00,63.21,63.36,63.18,63.31,74986.0,63.21,63.36,63.18,63.31,74986.0
2025-06-06 13:30:00,63.31,63.43,63.3,63.35,93887.0,63.31,63.43,63.3,63.35,93887.0
2025-06-06 14:00:00,63.35,63.41,63.22,63.23,94363.0,63.35,63.41,63.22,63.23,94363.0
2025-06-06 14:30:00,63.23,63.45,63.22,63.43,120836.0,63.23,63.45,63.22,63.43,120836.0
2025-06-06 15:00:00,63.43,63.6,63.4,63.55,130638.0,63.43,63.6,63.4,63.55,130638.0
2025-06-06 15:30:00,63.55,63.63,63.48,63.57,382769.0,63.55,63.63,63.48,63.57,382769.0
2025-06-09 09:30:00,63.79,64.1,63.62,63.88,236884.0,63.79,64.1,63.62,63.88,236884.0
2025-06-09 10:00:00,63.89,63.9,63.55,63.84,236451.0,63.89,63.9,63.55,63.84,236451.0
2025-06-09 10:30:00,63.86,63.98,63.58,63.75,106226.0,63.86,63.98,63.58,63.75,106226.0
2025-06-09 11:00:00,63.77,64.02,63.67,63.98,110019.0,63.77,64.02,63.67,63.98,110019.0
2025-06-09 11:30:00,63.99,64.15,63.95,64.03,106070.0,63.99,64.15,63.95,64.03,106070.0
2025-06-09 12:00:00,64.04,64.21,63.99,64.13,149363.0,64.04,64.21,63.99,64.13,149363.0
2025-06-09 12:30:00,64.13,64.24,64.06,64.15,118772.0,64.13,64.24,64.06,64.15,118772.0
2025-06-09 13:00:00,64.15,64.31,64.12,64.23,174175.0,64.15,64.31,64.12,64.23,174175.0
2025-06-09 13:30:00,64.23,64.25,64.01,64.01,77873.0,64.23,64.25,64.01,64.01,77873.0
2025-06-09 14:00:00,64.0,64.02,63.87,63.9,101969.0,64.0,64.02,63.87,63.9,101969.0
2025-06-09 14:30:00,63.9,63.97,63.86,63.94,73385.0,63.9,63.97,63.86,63.94,73385.0
2025-06-09 15:00:00,63.94,64.06,63.89,64.03,110500.0,63.94,64.06,63.89,64.03,110500.0
2025-06-09 15:30:00,64.02,64.11,63.85,63.86,407795.0,64.02,64.11,63.85,63.86,407795.0
2025-06-10 09:30:00,63.8,64.36,63.7,64.36,300948.0,63.8,64.36,63.7,64.36,300948.0
2025-06-10 10:00:00,64.34,64.43,63.91,64.2,533075.0,64.34,64.43,63.91,64.2,533075.0
2025-06-10 10:30:00,64.2,64.27,64.05,64.13,183787.0,64.2,64.27,64.05,64.13,183787.0
2025-06-10 11:00:00,64.13,64.3,63.91,64.12,178614.0,64.13,64.3,63.91,64.12,178614.0
2025-06-10 11:30:00,64.11,64.19,63.96,64.05,145684.0,64.11,64.19,63.96,64.05,145684.0
2025-06-10 12:00:00,64.06,64.29,64.01,64.26,144811.0,64.06,64.29,64.01,64.26,144811.0
2025-06-10 12:30:00,64.26,64.32,64.21,64.29,104222.0,64.26,64.32,64.21,64.29,104222.0
2025-06-10 13:00:00,64.3,64.49,64.29,64.39,180586.0,64.3,64.49,64.29,64.39,180586.0
2025-06-10 13:30:00,64.41,64.53,64.36,64.37,115332.0,64.41,64.53,64.36,64.37,115332.0
2025-06-10 14:00:00,64.36,64.36,64.16,64.19,137901.0,64.36,64.36,64.16,64.19,137901.0
2025-06-10 14:30:00,64.18,64.27,64.16,64.22,139399.0,64.18,64.27,64.16,64.22,139399.0
2025-06-10 15:00:00,64.22,64.32,64.17,64.2,199294.0,64.22,64.32,64.17,64.2,199294.0
2025-06-10 15:30:00,64.2,64.3,63.96,64.26,774950.0,64.2,64.3,63.96,64.26,774950.0
2025-06-11 09:30:00,64.27,65.16,64.11,64.84,1228097.0,64.27,65.16,64.11,64.84,1228097.0
2025-06-11 10:00:00,64.84,64.98,64.65,64.88,238007.0,64.84,64.98,64.65,64.88,238007.0
2025-06-11 10:30:00,64.89,64.98,64.78,64.87,152635.0,64.89,64.98,64.78,64.87,152635.0
2025-06-11 11:00:00,64.88,64.89,64.59,64.65,126538.0,64.88,64.89,64.59,64.65,126538.0
2025-06-11 11:30:00,64.65,64.95,64.57,64.91,160962.0,64.65,64.95,64.57,64.91,160962.0
2025-06-11 12:00:00,64.91,65.03,64.83,64.98,171455.0,64.91,65.03,64.83,64.98,171455.0
2025-06-11 12:30:00,64.99,65.14,64.97,65.09,115023.0,64.99,65.14,64.97,65.09,115023.0
2025-06-11 13:00:00,65.09,65.15,65.02,65.1,92402.0,65.09,65.15,65.02,65.1,92402.0
2025-06-11 13:30:00,65.12,65.66,65.08,65.57,318241.0,65.12,65.66,65.08,65.57,318241.0
2025-06-11 14:00:00,65.57,65.59,65.23,65.56,465918.0,65.57,65.59,65.23,65.56,465918.0
2025-06-11 14:30:00,65.57,65.7,65.42,65.55,251586.0,65.57,65.7,65.42,65.55,251586.0
2025-06-11 15:00:00,65.55,65.61,65.39,65.48,237955.0,65.55,65.61,65.39,65.48,237955.0
2025-06-11 15:30:00,65.48,65.75,65.4,65.7,974075.0,65.48,65.75,65.4,65.7,974075.0
2025-06-12 09:30:00,65.73,65.73,64.82,65.21,325193.0,65.73,65.73,64.82,65.21,325193.0
2025-06-12 10:00:00,65.24,65.52,64.98,65.51,309530.0,65.24,65.52,64.98,65.51,309530.0
2025-06-12 10:30:00,65.52,65.94,65.43,65.62,349652.0,65.52,65.94,65.43,65.62,349652.0
2025-06-12 11:00:00,65.62,65.82,65.51,65.79,242194.0,65.62,65.82,65.51,65.79,242194.0
2025-06-12 11:30:00,65.79,65.88,65.68,65.87,234502.0,65.79,65.88,65.68,65.87,234502.0
2025-06-12 12:00:00,65.88,65.91,65.69,65.81,155338.0,65.88,65.91,65.69,65.81,155338.0
2025-06-12 12:30:00,65.81,65.94,65.77,65.81,243603.0,65.81,65.94,65.77,65.81,243603.0
2025-06-12 13:00:00,65.81,66.05,65.8,66.02,173417.0,65.81,66.05,65.8,66.02,173417.0
2025-06-12 13:30:00,66.02,66.1,65.9,66.0,166181.0,66.02,66.1,65.9,66.0,166181.0
2025-06-12 14:00:00,66.01,66.13,65.99,66.12,152683.0,66.01,66.13,65.99,66.12,152683.0
2025-06-12 14:30:00,66.11,66.19,66.06,66.18,130709.0,66.11,66.19,66.06,66.18,130709.0
2025-06-12 15:00:00,66.19,66.26,66.12,66.2,264834.0,66.19,66.26,66.12,66.2,264834.0
2025-06-12 15:30:00,66.2,66.36,66.16,66.36,809434.0,66.2,66.36,66.16,66.36,809434.0
2025-06-13 09:30:00,66.17,66.83,66.1,66.67,583244.0,66.17,66.83,66.1,66.67,583244.0
2025-06-13 10:00:00,66.66,66.94,66.65,66.88,294355.0,66.66,66.94,66.65,66.88,294355.0
2025-06-13 10:30:00,66.89,67.5,66.79,67.49,443607.0,66.89,67.5,66.79,67.49,443607.0
2025-06-13 11:00:00,67.5,67.6,67.24,67.56,307147.0,67.5,67.6,67.24,67.56,307147.0
2025-06-13 11:30:00,67.55,67.77,67.43,67.43,303222.0,67.55,67.77,67.43,67.43,303222.0
2025-06-13 12:00:00,67.44,67.49,67.18,67.2,141429.0,67.44,67.49,67.18,67.2,141429.0
2025-06-13 12:30:00,67.2,67.39,67.12,67.14,171942.0,67.2,67.39,67.12,67.14,171942.0
2025-06-13 13:00:00,67.13,67.19,67.01,67.05,129331.0,67.13,67.19,67.01,67.05,129331.0
2025-06-13 13:30:00,67.05,67.22,67.04,67.06,109679.0,67.05,67.22,67.04,67.06,109679.0
2025-06-13 14:00:00,67.06,67.21,66.99,67.03,152009.0,67.06,67.21,66.99,67.03,152009.0
2025-06-13 14:30:00,67.03,67.22,66.97,67.22,173832.0,67.03,67.22,66.97,67.22,173832.0
2025-06-13 15:00:00,67.21,67.49,67.13,67.39,420198.0,67.21,67.49,67.13,67.39,420198.0
2025-06-13 15:30:00,67.39,67.52,67.28,67.47,1355560.0,67.39,67.52,67.28,67.47,1355560.0
2025-06-16 09:30:00,67.55,68.12,67.13,67.79,448274.0,67.55,68.12,67.13,67.79,448274.0
2025-06-16 10:00:00,67.84,68.05,67.64,67.84,241150.0,67.84,68.05,67.64,67.84,241150.0
2025-06-16 10:30:00,67.86,67.99,67.61,67.62,224539.0,67.86,67.99,67.61,67.62,224539.0
2025-06-16 11:00:00,67.62,67.63,66.68,67.49,430335.0,67.62,67.63,66.68,67.49,430335.0
2025-06-16 11:30:00,67.5,67.63,67.34,67.4,170313.0,67.5,67.63,67.34,67.4,170313.0
2025-06-16 12:00:00,67.41,67.45,67.33,67.37,132251.0,67.41,67.45,67.33,67.37,132251.0
2025-06-16 12:30:00,67.4,67.45,67.35,67.42,63524.0,67.4,67.45,67.35,67.42,63524.0
2025-06-16 13:00:00,67.42,67.59,67.4,67.58,160823.0,67.42,67.59,67.4,67.58,160823.0
2025-06-16 13:30:00,67.58,67.62,67.41,67.52,112382.0,67.58,67.62,67.41,67.52,112382.0
2025-06-16 14:00:00,67.52,67.62,67.5,67.56,103609.0,67.52,67.62,67.5,67.56,103609.0
2025-06-16 14:30:00,67.56,67.62,67.42,67.53,140690.0,67.56,67.62,67.42,67.53,140690.0
2025-06-16 15:00:00,67.54,67.63,67.34,67.57,225668.0,67.54,67.63,67.34,67.57,225668.0
2025-06-16 15:30:00,67.56,68.31,67.54,67.73,1806998.0,67.56,68.31,67.54,67.73,1806998.0
2025-06-17 09:30:00,67.73,68.6,67.54,67.59,699898.0,67.73,68.6,67.54,67.59,699898.0
2025-06-17 10:00:00,67.58,67.73,67.36,67.65,221068.0,67.58,67.73,67.36,67.65,221068.0
2025-06-17 10:30:00,67.66,67.8,67.57,67.64,166592.0,67.66,67.8,67.57,67.64,166592.0
2025-06-17 11:00:00,67.62,67.81,67.55,67.61,151399.0,67.62,67.81,67.55,67.61,151399.0
2025-06-17 11:30:00,67.6,67.64,67.46,67.5,102751.0,67.6,67.64,67.46,67.5,102751.0
2025-06-17 12:00:00,67.51,67.55,67.38,67.45,108598.0,67.51,67.55,67.38,67.45,108598.0
2025-06-17 12:30:00,67.46,67.59,67.43,67.49,94911.0,67.46,67.59,67.43,67.49,94911.0
2025-06-17 13:00:00,67.5,67.66,67.36,67.41,86991.0,67.5,67.66,67.36,67.41,86991.0
2025-06-17 13:30:00,67.4,67.49,67.13,67.2,191398.0,67.4,67.49,67.13,67.2,191398.0
2025-06-17 14:00:00,67.19,67.19,66.9,67.0,117030.0,67.19,67.19,66.9,67.0,117030.0
2025-06-17 14:30:00,66.98,67.01,66.71,66.78,200568.0,66.98,67.01,66.71,66.78,200568.0
2025-06-17 15:00:00,66.79,66.82,66.67,66.75,191249.0,66.79,66.82,66.67,66.75,191249.0
2025-06-17 15:30:00,66.74,67.15,66.69,67.08,587991.0,66.74,67.15,66.69,67.08,587991.0
2025-06-18 09:30:00,66.85,66.98,66.48,66.85,381833.0,66.85,66.98,66.48,66.85,381833.0
2025-06-18 10:00:00,66.85,66.94,66.51,66.78,237892.0,66.85,66.94,66.51,66.78,237892.0
2025-06-18 10:30:00,66.8,66.93,66.65,66.76,218057.0,66.8,66.93,66.65,66.76,218057.0
2025-06-18 11:00:00,66.75,67.0,66.61,66.93,184794.0,66.75,67.0,66.61,66.93,184794.0
2025-06-18 11:30:00,66.93,67.12,66.92,67.01,246313.0,66.93,67.12,66.92,67.01,246313.0
2025-06-18 12:00:00,67.0,67.11,66.99,67.05,180853.0,67.0,67.11,66.99,67.05,180853.0
2025-06-18 12:30:00,67.05,67.22,66.99,67.14,133474.0,67.05,67.22,66.99,67.14,133474.0
2025-06-18 13:00:00,67.15,67.27,67.08,67.24,80778.0,67.15,67.27,67.08,67.24,80778.0
2025-06-18 13:30:00,67.24,67.43,67.13,67.36,114840.0,67.24,67.43,67.13,67.36,114840.0
2025-06-18 14:00:00,67.42,67.51,67.17,67.22,127773.0,67.42,67.51,67.17,67.22,127773.0
2025-06-18 14:30:00,67.21,67.42,67.1,67.16,152736.0,67.21,67.42,67.1,67.16,152736.0
2025-06-18 15:00:00,67.15,67.27,67.06,67.12,131129.0,67.15,67.27,67.06,67.12,131129.0
2025-06-18 15:30:00,67.11,67.27,66.83,66.87,587404.0,67.11,67.27,66.83,66.87,587404.0
2025-06-20 09:30:00,66.98,67.36,66.78,67.06,847897.0,66.98,67.36,66.78,67.06,847897.0
2025-06-20 10:00:00,67.04,67.27,66.97,67.17,251668.0,67.04,67.27,66.97,67.17,251668.0
2025-06-20 10:30:00,67.17,67.37,66.99,67.33,167416.0,67.17,67.37,66.99,67.33,167416.0
2025-06-20 11:00:00,67.32,67.5,67.21,67.22,124991.0,67.32,67.5,67.21,67.22,124991.0
2025-06-20 11:30:00,67.22,67.33,67.18,67.2,122954.0,67.22,67.33,67.18,67.2,122954.0
2025-06-20 12:00:00,67.19,67.24,67.12,67.2,92869.0,67.19,67.24,67.12,67.2,92869.0
2025-06-20 12:30:00,67.2,67.33,67.19,67.3,80137.0,67.2,67.33,67.19,67.3,80137.0
2025-06-20 13:00:00,67.28,67.35,67.15,67.18,75555.0,67.28,67.35,67.15,67.18,75555.0
2025-06-20 13:30:00,67.17,67.23,66.87,66.88,122374.0,67.17,67.23,66.87,66.88,122374.0
2025-06-20 14:00:00,66.87,67.0,66.77,66.89,254351.0,66.87,67.0,66.77,66.89,254351.0
2025-06-20 14:30:00,66.88,67.01,66.86,66.92,161090.0,66.88,67.01,66.86,66.92,161090.0
2025-06-20 15:00:00,66.92,67.04,66.87,66.89,170229.0,66.92,67.04,66.87,66.89,170229.0
2025-06-20 15:30:00,66.9,67.0,66.54,66.58,1018966.0,66.9,67.0,66.54,66.58,1018966.0